Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 81.50 | 81.65 | 81.05 | 81.21 | 1,725,875 | -0.11(-0.14%) |
May 28, 2021 | 81.47 | 81.50 | 80.82 | 81.32 | 4,419,509 | +0.33(+0.41%) |
May 27, 2021 | 80.62 | 81.17 | 80.36 | 80.99 | 4,921,453 | +0.59(+0.73%) |
May 26, 2021 | 79.87 | 80.47 | 79.52 | 80.40 | 2,517,564 | +0.83(+1.04%) |
May 25, 2021 | 79.45 | 80.23 | 79.45 | 79.57 | 3,473,196 | +0.54(+0.68%) |
May 21, 2021 | 79.03 | 79.03 | 79.03 | 0 | -0.05(-0.06%) | |
May 20, 2021 | 79.27 | 79.48 | 78.72 | 79.08 | 3,295,271 | -0.19(-0.24%) |
May 19, 2021 | 79.00 | 79.39 | 78.52 | 79.27 | 3,296,467 | -0.28(-0.35%) |
May 18, 2021 | 80.10 | 80.34 | 79.45 | 79.55 | 2,528,489 | -0.49(-0.61%) |
May 17, 2021 | 79.71 | 80.10 | 79.55 | 80.04 | 2,085,463 | +0.28(+0.35%) |
May 14, 2021 | 79.44 | 79.85 | 79.43 | 79.76 | 1,847,880 | +0.44(+0.55%) |
May 13, 2021 | 78.18 | 79.50 | 78.17 | 79.32 | 2,895,191 | +1.08(+1.38%) |
May 12, 2021 | 78.50 | 79.00 | 78.08 | 78.24 | 2,866,573 | -0.27(-0.34%) |
May 11, 2021 | 79.05 | 79.58 | 78.28 | 78.51 | 4,601,167 | -0.94(-1.18%) |
May 10, 2021 | 79.57 | 80.11 | 79.45 | 79.45 | 3,733,103 | +0.02(+0.03%) |
May 07, 2021 | 78.91 | 79.54 | 78.90 | 79.43 | 3,524,914 | +0.17(+0.21%) |
May 06, 2021 | 78.56 | 79.29 | 78.56 | 79.26 | 2,146,599 | +0.43(+0.55%) |
May 05, 2021 | 78.34 | 78.96 | 78.19 | 78.83 | 1,779,234 | +0.48(+0.61%) |
May 04, 2021 | 78.26 | 78.57 | 78.06 | 78.35 | 1,778,566 | -0.09(-0.11%) |
May 03, 2021 | 78.64 | 79.09 | 78.42 | 78.44 | 2,894,006 | +0.17(+0.22%) |
Apr 30, 2021 | 78.25 | 78.39 | 78.05 | 78.27 | 2,934,710 | -0.26(-0.33%) |
Apr 29, 2021 | 78.65 | 78.77 | 78.32 | 78.53 | 2,995,508 | +0.20(+0.26%) |
Apr 28, 2021 | 78.38 | 78.66 | 78.21 | 78.33 | 1,977,445 | +0.06(+0.08%) |
Apr 27, 2021 | 78.29 | 78.57 | 77.94 | 78.27 | 2,622,889 | +0.25(+0.32%) |
Apr 26, 2021 | 78.01 | 78.64 | 77.97 | 78.02 | 3,095,701 | +0.02(+0.03%) |
Apr 23, 2021 | 77.60 | 78.08 | 77.33 | 78.00 | 4,844,737 | +0.49(+0.63%) |
Apr 22, 2021 | 77.54 | 77.71 | 77.22 | 77.51 | 4,041,171 | +0.05(+0.06%) |
Apr 21, 2021 | 76.70 | 77.57 | 76.45 | 77.46 | 3,061,458 | +0.70(+0.91%) |
Apr 20, 2021 | 77.23 | 77.26 | 76.55 | 76.76 | 2,427,084 | -0.41(-0.53%) |
Apr 19, 2021 | 77.60 | 77.88 | 77.12 | 77.17 | 2,731,937 | -0.42(-0.54%) |
Apr 16, 2021 | 77.85 | 77.85 | 77.48 | 77.59 | 3,954,978 | +0.16(+0.21%) |
Apr 15, 2021 | 77.78 | 77.95 | 77.25 | 77.43 | 2,503,256 | -0.16(-0.21%) |
Apr 14, 2021 | 77.60 | 78.02 | 77.42 | 77.59 | 2,176,253 | +0.08(+0.10%) |
Apr 13, 2021 | 78.24 | 78.48 | 77.51 | 77.51 | 4,527,732 | -0.98(-1.25%) |
Apr 12, 2021 | 78.44 | 78.63 | 77.94 | 78.49 | 5,478,539 | +0.17(+0.22%) |
Apr 09, 2021 | 78.50 | 78.50 | 77.98 | 78.32 | 3,407,875 | +0.02(+0.03%) |
Apr 08, 2021 | 77.89 | 78.30 | 77.41 | 78.30 | 6,943,510 | +0.22(+0.28%) |
Apr 07, 2021 | 78.22 | 78.52 | 78.08 | 78.08 | 6,482,895 | -0.10(-0.13%) |
Apr 06, 2021 | 78.39 | 78.63 | 78.06 | 78.18 | 5,861,810 | -0.13(-0.17%) |
Apr 05, 2021 | 78.05 | 78.64 | 77.99 | 78.31 | 4,248,294 | -0.69(-0.87%) |
Apr 01, 2021 | 79.00 | 79.00 | 79.00 | 0 | +0.38(+0.48%) | |
Mar 31, 2021 | 79.73 | 79.73 | 78.43 | 78.62 | 11,079,444 | -0.93(-1.17%) |
Mar 30, 2021 | 79.39 | 79.74 | 79.34 | 79.55 | 12,045,414 | +0.18(+0.23%) |
Mar 29, 2021 | 79.24 | 79.59 | 78.84 | 79.37 | 6,500,009 | -0.15(-0.19%) |
Mar 26, 2021 | 79.00 | 79.66 | 79.00 | 79.52 | 3,349,128 | +0.91(+1.16%) |
Mar 25, 2021 | 78.13 | 78.89 | 78.05 | 78.61 | 3,778,930 | +0.46(+0.59%) |
Mar 24, 2021 | 78.18 | 78.66 | 78.10 | 78.15 | 1,959,178 | +0.10(+0.13%) |
Mar 23, 2021 | 78.49 | 78.74 | 77.96 | 78.05 | 4,848,386 | -0.51(-0.65%) |
Mar 22, 2021 | 78.50 | 78.73 | 78.05 | 78.56 | 4,485,810 | -0.17(-0.22%) |
Mar 19, 2021 | 78.96 | 79.00 | 78.05 | 78.73 | 14,258,487 | -0.40(-0.51%) |
Mar 18, 2021 | 79.41 | 80.16 | 79.10 | 79.13 | 4,269,198 | +0.19(+0.24%) |
Mar 17, 2021 | 79.16 | 79.83 | 78.93 | 78.94 | 4,350,785 | +0.02(+0.03%) |
Mar 16, 2021 | 78.88 | 79.20 | 78.53 | 78.92 | 2,847,911 | +0.16(+0.20%) |
Mar 15, 2021 | 79.34 | 79.47 | 78.56 | 78.76 | 3,900,642 | -0.55(-0.69%) |
Mar 12, 2021 | 79.50 | 79.96 | 78.85 | 79.31 | 3,819,580 | +0.11(+0.14%) |
Mar 11, 2021 | 79.23 | 79.68 | 79.00 | 79.20 | 3,186,034 | +0.12(+0.15%) |
Mar 10, 2021 | 78.16 | 79.42 | 78.14 | 79.08 | 2,375,211 | +1.06(+1.36%) |
Mar 09, 2021 | 78.12 | 78.65 | 77.55 | 78.02 | 2,615,977 | -0.02(-0.03%) |
Mar 08, 2021 | 77.68 | 78.50 | 77.49 | 78.04 | 5,408,979 | +0.61(+0.79%) |
Mar 05, 2021 | 76.91 | 77.61 | 76.81 | 77.43 | 3,628,844 | +1.16(+1.52%) |
Mar 04, 2021 | 76.75 | 77.49 | 75.87 | 76.27 | 3,138,715 | -0.71(-0.92%) |
Mar 03, 2021 | 77.10 | 77.47 | 76.67 | 76.98 | 3,233,815 | +0.34(+0.44%) |
Mar 02, 2021 | 76.00 | 77.12 | 75.71 | 76.64 | 3,573,449 | +1.09(+1.44%) |
Mar 01, 2021 | 75.11 | 75.82 | 74.57 | 75.55 | 2,677,585 | +1.15(+1.55%) |
Feb 26, 2021 | 75.26 | 75.63 | 74.16 | 74.40 | 5,689,494 | -1.24(-1.64%) |
Feb 25, 2021 | 76.31 | 76.48 | 75.14 | 75.64 | 4,363,307 | -0.68(-0.89%) |
Feb 24, 2021 | 74.38 | 76.92 | 74.09 | 76.32 | 8,568,660 | +2.22(+3.00%) |
Feb 23, 2021 | 73.00 | 74.47 | 72.81 | 74.10 | 4,832,307 | +2.02(+2.80%) |
Feb 22, 2021 | 71.43 | 72.46 | 71.42 | 72.08 | 3,294,278 | +0.57(+0.80%) |
Feb 19, 2021 | 71.10 | 71.77 | 70.94 | 71.51 | 2,743,746 | +0.43(+0.60%) |
Feb 18, 2021 | 70.86 | 71.18 | 70.57 | 71.08 | 2,027,086 | +0.08(+0.11%) |
Feb 17, 2021 | 71.05 | 71.45 | 70.96 | 71.00 | 2,364,451 | -0.26(-0.36%) |
Feb 16, 2021 | 71.25 | 71.71 | 71.15 | 71.26 | 2,074,208 | +0.25(+0.35%) |
Feb 12, 2021 | 71.01 | 71.01 | 71.01 | 0 | +0.29(+0.41%) | |
Feb 11, 2021 | 70.53 | 70.72 | 70.26 | 70.72 | 1,968,667 | +0.13(+0.18%) |
Feb 10, 2021 | 70.90 | 70.93 | 70.23 | 70.59 | 1,745,442 | -0.34(-0.48%) |
Feb 09, 2021 | 70.80 | 71.07 | 70.52 | 70.93 | 2,290,578 | +0.14(+0.20%) |
Feb 08, 2021 | 70.14 | 70.86 | 70.09 | 70.79 | 2,679,201 | +0.80(+1.14%) |
Feb 05, 2021 | 70.10 | 70.19 | 69.73 | 69.99 | 1,929,450 | +0.11(+0.16%) |
Feb 04, 2021 | 69.35 | 69.97 | 69.26 | 69.88 | 1,669,388 | +0.77(+1.11%) |
Feb 03, 2021 | 69.20 | 69.32 | 68.87 | 69.11 | 2,347,158 | -0.17(-0.25%) |
Feb 02, 2021 | 69.08 | 69.45 | 68.94 | 69.28 | 3,438,395 | +0.61(+0.89%) |
Feb 01, 2021 | 68.50 | 68.89 | 68.29 | 68.67 | 3,412,774 | +0.47(+0.69%) |
Jan 29, 2021 | 68.64 | 68.80 | 67.90 | 68.20 | 4,720,342 | -0.96(-1.39%) |
Jan 28, 2021 | 68.70 | 69.62 | 68.06 | 69.16 | 2,881,144 | +0.89(+1.30%) |
Jan 27, 2021 | 69.00 | 69.22 | 68.15 | 68.27 | 3,633,175 | -1.27(-1.83%) |
Jan 26, 2021 | 70.00 | 70.03 | 69.41 | 69.54 | 1,700,053 | -0.40(-0.57%) |
Jan 25, 2021 | 69.19 | 69.95 | 68.93 | 69.94 | 3,579,700 | +0.54(+0.78%) |
Jan 22, 2021 | 69.61 | 69.65 | 68.95 | 69.40 | 5,508,244 | -0.58(-0.83%) |
Jan 21, 2021 | 70.53 | 70.61 | 69.83 | 69.98 | 3,091,645 | -0.59(-0.84%) |
Jan 20, 2021 | 71.07 | 71.07 | 70.35 | 70.57 | 4,541,517 | -0.19(-0.27%) |
Jan 19, 2021 | 70.50 | 71.17 | 70.42 | 70.76 | 4,201,648 | +0.36(+0.51%) |
Jan 18, 2021 | 70.26 | 70.40 | 70.13 | 70.40 | 988,310 | +0.19(+0.27%) |
Jan 15, 2021 | 69.77 | 70.42 | 69.71 | 70.21 | 4,131,057 | +0.25(+0.36%) |
Jan 14, 2021 | 69.09 | 70.27 | 68.71 | 69.96 | 5,695,020 | +0.93(+1.35%) |
Jan 13, 2021 | 68.89 | 69.20 | 68.80 | 69.03 | 3,477,904 | +0.19(+0.28%) |
Jan 12, 2021 | 68.19 | 68.97 | 68.06 | 68.84 | 4,999,994 | +0.78(+1.15%) |
Jan 11, 2021 | 67.73 | 68.42 | 67.73 | 68.06 | 4,263,686 | +0.00(+0.00%) |
Jan 08, 2021 | 68.65 | 68.81 | 67.91 | 68.06 | 4,719,744 | -0.93(-1.35%) |
Jan 07, 2021 | 68.80 | 69.10 | 68.49 | 68.99 | 3,632,347 | +0.49(+0.72%) |
Jan 06, 2021 | 67.83 | 68.77 | 67.80 | 68.50 | 7,481,017 | +0.57(+0.84%) |
Jan 05, 2021 | 67.56 | 68.10 | 67.55 | 67.93 | 8,321,314 | +0.21(+0.31%) |
Jan 04, 2021 | 68.24 | 68.36 | 67.43 | 67.72 | 7,114,398 | -1.08(-1.57%) |
Dec 31, 2020 | 68.80 | 68.80 | 68.80 | 0 | +0.02(+0.03%) | |
Dec 30, 2020 | 68.90 | 69.21 | 68.76 | 68.78 | 6,789,734 | +0.10(+0.15%) |
Dec 29, 2020 | 69.00 | 69.03 | 68.58 | 68.68 | 6,996,387 | +0.14(+0.20%) |
Dec 24, 2020 | 68.54 | 68.54 | 68.54 | 0 | +0.11(+0.16%) | |
Dec 23, 2020 | 68.16 | 68.68 | 68.00 | 68.43 | 4,936,149 | +0.44(+0.65%) |
Dec 22, 2020 | 68.24 | 68.24 | 67.71 | 67.99 | 6,334,172 | +0.12(+0.18%) |
Dec 21, 2020 | 67.45 | 68.02 | 67.02 | 67.87 | 6,901,022 | -0.06(-0.09%) |
Dec 18, 2020 | 68.21 | 68.30 | 67.76 | 67.93 | 9,273,687 | -0.18(-0.26%) |
Dec 17, 2020 | 68.10 | 68.24 | 67.82 | 68.11 | 2,855,057 | +0.02(+0.03%) |
Dec 16, 2020 | 68.09 | 68.41 | 67.74 | 68.09 | 5,224,103 | -0.03(-0.04%) |
Dec 15, 2020 | 68.57 | 68.89 | 68.06 | 68.12 | 3,262,565 | -0.04(-0.06%) |
Dec 14, 2020 | 69.19 | 69.20 | 68.15 | 68.16 | 7,009,952 | -0.55(-0.80%) |
Dec 11, 2020 | 67.89 | 68.75 | 67.82 | 68.71 | 2,960,300 | +0.42(+0.62%) |
Dec 10, 2020 | 68.02 | 68.46 | 67.78 | 68.29 | 2,964,686 | -0.07(-0.10%) |
Dec 09, 2020 | 68.50 | 68.72 | 68.12 | 68.36 | 5,480,620 | +0.15(+0.22%) |
Dec 08, 2020 | 67.37 | 68.39 | 67.19 | 68.21 | 3,625,117 | +0.99(+1.47%) |
Dec 07, 2020 | 67.39 | 67.55 | 66.95 | 67.22 | 5,167,780 | -0.28(-0.41%) |
Dec 04, 2020 | 66.63 | 67.74 | 66.37 | 67.50 | 3,542,160 | +1.10(+1.66%) |
Dec 03, 2020 | 66.26 | 66.75 | 66.09 | 66.40 | 2,636,998 | +0.25(+0.38%) |
Dec 02, 2020 | 65.12 | 66.19 | 64.71 | 66.15 | 3,241,341 | +1.15(+1.77%) |
Dec 01, 2020 | 64.60 | 65.80 | 64.60 | 65.00 | 4,288,016 | +1.80(+2.85%) |
Nov 30, 2020 | 64.57 | 64.73 | 63.20 | 63.20 | 5,583,147 | -1.69(-2.60%) |
Nov 27, 2020 | 64.88 | 65.34 | 64.70 | 64.89 | 2,058,538 | +0.01(+0.02%) |
Nov 26, 2020 | 64.56 | 64.96 | 64.40 | 64.88 | 1,441,764 | +0.23(+0.36%) |
Nov 25, 2020 | 64.26 | 64.76 | 64.01 | 64.65 | 2,189,825 | +0.20(+0.31%) |
Nov 24, 2020 | 64.79 | 64.96 | 64.27 | 64.45 | 4,339,714 | +0.58(+0.91%) |
Nov 23, 2020 | 64.05 | 64.25 | 63.73 | 63.87 | 2,995,939 | +0.39(+0.61%) |
Nov 20, 2020 | 63.10 | 63.55 | 62.70 | 63.48 | 2,521,006 | +0.49(+0.78%) |
Nov 19, 2020 | 62.57 | 63.07 | 62.45 | 62.99 | 2,821,892 | +0.12(+0.19%) |
Nov 18, 2020 | 62.34 | 63.30 | 62.11 | 62.87 | 2,840,541 | +0.84(+1.35%) |
Nov 17, 2020 | 61.50 | 62.49 | 61.49 | 62.03 | 4,616,390 | -0.06(-0.10%) |
Nov 16, 2020 | 61.80 | 62.24 | 61.51 | 62.09 | 3,288,686 | +1.29(+2.12%) |
Nov 13, 2020 | 61.00 | 61.23 | 60.77 | 60.80 | 3,474,082 | -0.07(-0.11%) |
Nov 12, 2020 | 61.00 | 61.37 | 60.52 | 60.87 | 3,352,077 | -0.61(-0.99%) |
Nov 11, 2020 | 62.00 | 62.00 | 61.25 | 61.48 | 6,634,429 | +0.13(+0.21%) |
Nov 10, 2020 | 60.00 | 61.50 | 59.92 | 61.35 | 5,791,021 | +1.57(+2.63%) |
Nov 09, 2020 | 58.50 | 60.78 | 58.38 | 59.78 | 8,042,798 | +3.27(+5.79%) |
Nov 06, 2020 | 56.84 | 57.00 | 56.23 | 56.51 | 3,176,680 | -0.12(-0.21%) |
Nov 05, 2020 | 56.90 | 57.03 | 56.57 | 56.63 | 2,059,066 | +0.10(+0.18%) |
Nov 04, 2020 | 56.20 | 56.85 | 55.48 | 56.53 | 5,820,755 | +0.21(+0.37%) |
Nov 03, 2020 | 56.10 | 56.60 | 55.94 | 56.32 | 5,990,743 | +0.73(+1.31%) |
Nov 02, 2020 | 55.70 | 55.80 | 55.11 | 55.59 | 5,260,066 | +0.24(+0.43%) |
Oct 30, 2020 | 55.04 | 55.43 | 54.72 | 55.35 | 3,457,556 | +0.14(+0.25%) |
Oct 29, 2020 | 54.28 | 55.53 | 53.92 | 55.21 | 3,017,688 | +0.93(+1.71%) |
Oct 28, 2020 | 55.15 | 55.29 | 54.28 | 54.28 | 5,307,371 | -1.47(-2.64%) |
Oct 27, 2020 | 56.41 | 56.47 | 55.40 | 55.75 | 3,597,114 | -0.91(-1.61%) |
Oct 26, 2020 | 56.95 | 56.98 | 56.16 | 56.66 | 4,070,373 | -0.52(-0.91%) |
Oct 23, 2020 | 56.75 | 57.36 | 56.72 | 57.18 | 2,690,328 | +0.79(+1.40%) |
Oct 22, 2020 | 55.64 | 56.58 | 55.62 | 56.39 | 6,553,181 | +0.76(+1.37%) |
Oct 21, 2020 | 55.55 | 55.84 | 55.35 | 55.63 | 5,928,707 | +0.05(+0.09%) |
Oct 20, 2020 | 56.16 | 56.23 | 55.50 | 55.58 | 4,643,016 | -0.18(-0.32%) |
Oct 19, 2020 | 56.44 | 56.44 | 55.57 | 55.76 | 4,672,387 | -0.42(-0.75%) |
Oct 16, 2020 | 56.26 | 56.47 | 55.98 | 56.18 | 3,354,241 | +0.06(+0.11%) |
Oct 15, 2020 | 55.61 | 56.36 | 55.31 | 56.12 | 3,031,617 | +0.27(+0.48%) |
Oct 14, 2020 | 56.29 | 56.43 | 55.76 | 55.85 | 7,020,438 | -0.32(-0.57%) |
Oct 13, 2020 | 56.80 | 56.85 | 55.79 | 56.17 | 6,540,811 | -0.26(-0.46%) |
Oct 09, 2020 | 56.43 | 56.43 | 56.43 | 0 | -0.31(-0.55%) | |
Oct 08, 2020 | 56.88 | 57.00 | 56.61 | 56.74 | 4,828,114 | +0.07(+0.12%) |
Oct 07, 2020 | 56.43 | 56.83 | 56.33 | 56.67 | 11,727,497 | +0.72(+1.29%) |
Oct 06, 2020 | 56.00 | 56.53 | 55.69 | 55.95 | 14,669,581 | +0.15(+0.27%) |
Oct 05, 2020 | 55.40 | 55.95 | 55.06 | 55.80 | 6,194,957 | -0.29(-0.52%) |
Oct 02, 2020 | 54.90 | 56.15 | 54.86 | 56.09 | 5,276,400 | +0.70(+1.26%) |
Oct 01, 2020 | 55.53 | 55.64 | 55.00 | 55.39 | 5,896,516 | +0.07(+0.13%) |
Sep 30, 2020 | 55.58 | 56.07 | 55.18 | 55.32 | 15,442,569 | -0.12(-0.22%) |
Sep 29, 2020 | 55.95 | 56.00 | 55.11 | 55.44 | 7,362,468 | -0.53(-0.95%) |
Sep 28, 2020 | 55.34 | 56.18 | 55.15 | 55.97 | 9,122,597 | +1.51(+2.77%) |
Sep 25, 2020 | 54.11 | 54.51 | 53.90 | 54.46 | 7,266,713 | +0.25(+0.46%) |
Sep 24, 2020 | 54.09 | 54.69 | 53.88 | 54.21 | 2,870,091 | +0.08(+0.15%) |
Sep 23, 2020 | 54.75 | 55.11 | 54.07 | 54.13 | 3,008,523 | -0.18(-0.33%) |
Sep 22, 2020 | 54.62 | 55.32 | 54.18 | 54.31 | 5,369,032 | -0.27(-0.49%) |
Sep 21, 2020 | 54.50 | 54.58 | 53.54 | 54.58 | 8,163,834 | -0.57(-1.03%) |
Sep 18, 2020 | 55.13 | 55.25 | 54.80 | 55.15 | 9,394,599 | -0.03(-0.05%) |
Sep 17, 2020 | 54.76 | 55.38 | 54.66 | 55.18 | 4,347,273 | +0.11(+0.20%) |
Sep 16, 2020 | 55.60 | 55.79 | 55.00 | 55.07 | 2,783,062 | -0.46(-0.83%) |
Sep 15, 2020 | 55.42 | 55.75 | 55.27 | 55.53 | 2,686,731 | +0.21(+0.38%) |
Sep 14, 2020 | 55.73 | 55.74 | 55.18 | 55.32 | 5,624,001 | -0.06(-0.11%) |
Sep 11, 2020 | 55.18 | 55.68 | 55.08 | 55.38 | 2,471,940 | +0.19(+0.34%) |
Sep 10, 2020 | 55.78 | 55.78 | 54.96 | 55.19 | 3,581,392 | -0.25(-0.45%) |
Sep 09, 2020 | 55.26 | 55.82 | 55.05 | 55.44 | 2,797,322 | +0.59(+1.08%) |
Sep 08, 2020 | 55.19 | 55.29 | 54.47 | 54.85 | 6,914,909 | -0.49(-0.89%) |
Sep 04, 2020 | 55.34 | 55.34 | 55.34 | 0 | +0.05(+0.09%) | |
Sep 03, 2020 | 56.23 | 56.55 | 55.15 | 55.29 | 3,844,630 | -0.59(-1.06%) |
Sep 02, 2020 | 55.75 | 56.61 | 55.72 | 55.88 | 3,184,415 | +0.26(+0.47%) |
Sep 01, 2020 | 56.15 | 56.22 | 55.33 | 55.62 | 3,447,623 | -0.75(-1.33%) |
Aug 31, 2020 | 56.75 | 56.75 | 56.17 | 56.37 | 2,995,667 | -0.42(-0.74%) |
Aug 28, 2020 | 57.86 | 57.86 | 56.56 | 56.79 | 3,894,748 | -0.75(-1.30%) |
Aug 27, 2020 | 56.83 | 57.65 | 56.60 | 57.54 | 2,957,178 | +0.83(+1.46%) |
Aug 26, 2020 | 56.53 | 57.41 | 56.17 | 56.71 | 4,105,938 | +0.61(+1.09%) |
Aug 25, 2020 | 56.00 | 56.72 | 55.50 | 56.10 | 2,982,941 | -0.38(-0.67%) |
Aug 24, 2020 | 56.00 | 56.48 | 55.75 | 56.48 | 4,793,825 | +0.93(+1.67%) |
Aug 21, 2020 | 55.87 | 55.94 | 55.29 | 55.55 | 2,985,588 | -0.49(-0.87%) |
Aug 20, 2020 | 56.25 | 56.43 | 55.98 | 56.04 | 2,546,696 | -0.54(-0.95%) |
Aug 19, 2020 | 56.76 | 57.16 | 56.48 | 56.58 | 1,881,280 | -0.45(-0.79%) |
Aug 18, 2020 | 57.32 | 57.37 | 56.77 | 57.03 | 1,523,789 | -0.18(-0.31%) |
Aug 17, 2020 | 57.67 | 57.67 | 56.91 | 57.21 | 1,987,129 | -0.47(-0.81%) |
Aug 14, 2020 | 57.70 | 57.95 | 57.37 | 57.68 | 2,096,724 | -0.50(-0.86%) |
Aug 13, 2020 | 58.68 | 58.72 | 58.00 | 58.18 | 1,778,719 | -0.57(-0.97%) |
Aug 12, 2020 | 58.85 | 58.99 | 58.51 | 58.75 | 4,303,780 | +0.51(+0.88%) |
Aug 11, 2020 | 58.36 | 58.99 | 58.11 | 58.24 | 2,415,883 | +0.40(+0.69%) |
Aug 10, 2020 | 57.05 | 57.86 | 57.00 | 57.84 | 1,852,982 | +0.94(+1.65%) |
Aug 07, 2020 | 56.15 | 56.90 | 55.87 | 56.90 | 1,680,183 | +0.73(+1.30%) |
Aug 06, 2020 | 56.00 | 56.38 | 55.77 | 56.17 | 2,548,540 | +0.25(+0.45%) |
Aug 05, 2020 | 55.44 | 55.92 | 55.33 | 55.92 | 1,335,856 | +0.69(+1.25%) |
Aug 04, 2020 | 55.00 | 55.89 | 55.00 | 55.23 | 2,101,989 | +0.22(+0.40%) |
Jul 31, 2020 | 55.01 | 55.01 | 55.01 | 0 | -0.77(-1.38%) | |
Jul 30, 2020 | 55.00 | 55.80 | 54.56 | 55.78 | 3,096,948 | +0.11(+0.20%) |
Jul 29, 2020 | 55.12 | 55.80 | 54.66 | 55.67 | 1,872,095 | +0.63(+1.14%) |
Jul 28, 2020 | 55.20 | 55.32 | 54.89 | 55.04 | 2,867,128 | -0.36(-0.65%) |
Jul 27, 2020 | 55.35 | 55.65 | 54.60 | 55.40 | 4,323,203 | -0.15(-0.27%) |
Jul 24, 2020 | 55.89 | 55.94 | 55.29 | 55.55 | 1,677,333 | -0.43(-0.77%) |
Jul 23, 2020 | 56.14 | 56.37 | 55.67 | 55.98 | 3,397,645 | -0.33(-0.59%) |
Jul 22, 2020 | 56.32 | 56.40 | 55.85 | 56.31 | 3,673,333 | -0.08(-0.14%) |
Jul 21, 2020 | 56.36 | 56.83 | 56.31 | 56.39 | 3,408,891 | +0.33(+0.59%) |
Jul 20, 2020 | 56.37 | 56.52 | 55.80 | 56.06 | 7,783,503 | -0.52(-0.92%) |
Jul 17, 2020 | 57.15 | 57.24 | 56.52 | 56.58 | 2,919,332 | -0.47(-0.82%) |
Jul 16, 2020 | 56.23 | 57.50 | 56.20 | 57.05 | 4,244,520 | +0.48(+0.85%) |
Jul 15, 2020 | 56.55 | 57.41 | 56.47 | 56.57 | 6,117,506 | +0.50(+0.89%) |
Jul 14, 2020 | 56.07 | 56.33 | 55.71 | 56.07 | 6,962,928 | -0.12(-0.21%) |
Jul 13, 2020 | 55.86 | 56.75 | 55.33 | 56.19 | 5,737,387 | +0.65(+1.17%) |
Jul 10, 2020 | 54.19 | 55.62 | 54.13 | 55.54 | 8,338,875 | +1.41(+2.60%) |
Jul 09, 2020 | 54.51 | 54.69 | 53.72 | 54.13 | 3,803,060 | -0.60(-1.10%) |
Jul 08, 2020 | 55.00 | 55.20 | 54.05 | 54.73 | 5,337,669 | -0.22(-0.40%) |
Jul 07, 2020 | 55.90 | 56.05 | 54.88 | 54.95 | 5,596,359 | -1.29(-2.29%) |
Jul 06, 2020 | 56.70 | 56.82 | 55.89 | 56.24 | 8,021,346 | -0.76(-1.33%) |
Jul 03, 2020 | 56.50 | 57.00 | 56.44 | 57.00 | 4,358,431 | +0.54(+0.96%) |
Jul 02, 2020 | 56.80 | 57.17 | 56.25 | 56.46 | 4,895,519 | +0.28(+0.50%) |
Jun 30, 2020 | 56.18 | 56.18 | 56.18 | 0 | +0.56(+1.01%) | |
Jun 29, 2020 | 54.72 | 56.15 | 54.66 | 55.62 | 7,750,595 | +1.18(+2.17%) |
Jun 26, 2020 | 55.50 | 55.90 | 54.20 | 54.44 | 8,145,181 | -1.57(-2.80%) |
Jun 25, 2020 | 55.38 | 56.22 | 55.37 | 56.01 | 4,425,268 | +0.37(+0.66%) |
Jun 24, 2020 | 56.50 | 56.54 | 55.42 | 55.64 | 4,315,167 | -1.14(-2.01%) |
Jun 23, 2020 | 57.61 | 57.61 | 56.41 | 56.78 | 3,323,225 | +0.04(+0.07%) |
Jun 22, 2020 | 57.02 | 57.15 | 56.44 | 56.74 | 5,184,523 | -0.29(-0.51%) |
Jun 19, 2020 | 58.43 | 58.43 | 57.00 | 57.03 | 14,003,531 | -0.87(-1.50%) |
Jun 18, 2020 | 58.00 | 58.47 | 57.53 | 57.90 | 6,961,887 | -0.51(-0.87%) |
Jun 17, 2020 | 58.85 | 59.00 | 58.01 | 58.41 | 4,341,896 | -0.34(-0.58%) |
Jun 16, 2020 | 59.71 | 59.71 | 58.02 | 58.75 | 3,802,476 | +0.56(+0.96%) |
Jun 15, 2020 | 57.06 | 58.91 | 56.92 | 58.19 | 4,413,821 | -0.32(-0.55%) |
Jun 12, 2020 | 59.17 | 59.42 | 57.95 | 58.51 | 5,555,482 | +1.15(+2.00%) |
Jun 11, 2020 | 58.00 | 58.68 | 56.96 | 57.36 | 4,219,099 | -2.57(-4.29%) |
Jun 10, 2020 | 60.64 | 60.82 | 59.51 | 59.93 | 4,584,350 | -0.74(-1.22%) |
Jun 09, 2020 | 60.05 | 61.26 | 59.71 | 60.67 | 3,275,029 | -0.29(-0.48%) |
Jun 08, 2020 | 61.71 | 61.80 | 60.37 | 60.96 | 7,136,218 | +0.42(+0.69%) |
Jun 05, 2020 | 61.00 | 61.76 | 60.15 | 60.54 | 3,426,953 | +1.49(+2.52%) |
Jun 04, 2020 | 59.02 | 59.40 | 57.97 | 59.05 | 3,564,633 | +0.12(+0.20%) |
Jun 03, 2020 | 58.45 | 59.40 | 58.34 | 58.93 | 3,450,760 | +1.73(+3.02%) |
Jun 02, 2020 | 56.84 | 57.55 | 56.76 | 57.20 | 3,008,978 | +1.02(+1.82%) |