Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.21 | 77.24 | 77.01 | 77.01 | 21,296 | +0.08(+0.10%) |
May 27, 2021 | 77.06 | 77.09 | 76.85 | 76.93 | 20,624 | +0.13(+0.17%) |
May 26, 2021 | 76.81 | 76.91 | 76.74 | 76.80 | 21,500 | +0.13(+0.17%) |
May 25, 2021 | 77.04 | 77.06 | 76.58 | 76.67 | 39,896 | -0.11(-0.14%) |
May 24, 2021 | 76.50 | 77.00 | 76.48 | 76.78 | 47,957 | +0.76(+0.99%) |
May 21, 2021 | 76.43 | 76.60 | 76.02 | 76.02 | 39,234 | -0.02(-0.02%) |
May 20, 2021 | 75.44 | 76.30 | 75.44 | 76.04 | 16,956 | +0.79(+1.05%) |
May 19, 2021 | 74.50 | 75.25 | 74.23 | 75.25 | 28,265 | -0.18(-0.24%) |
May 18, 2021 | 76.08 | 76.10 | 75.43 | 75.43 | 28,987 | -0.58(-0.76%) |
May 17, 2021 | 76.05 | 76.05 | 75.68 | 76.01 | 31,373 | -0.22(-0.29%) |
May 14, 2021 | 75.61 | 76.34 | 75.61 | 76.23 | 54,385 | +1.16(+1.55%) |
May 13, 2021 | 74.50 | 75.40 | 74.50 | 75.07 | 131,858 | +0.86(+1.16%) |
May 12, 2021 | 75.30 | 75.46 | 74.10 | 74.21 | 40,266 | -1.61(-2.13%) |
May 11, 2021 | 75.56 | 75.99 | 75.08 | 75.82 | 42,911 | -0.69(-0.91%) |
May 10, 2021 | 77.36 | 77.36 | 76.52 | 76.52 | 32,143 | -0.82(-1.06%) |
May 07, 2021 | 76.94 | 77.41 | 76.81 | 77.34 | 23,036 | +0.69(+0.90%) |
May 06, 2021 | 76.19 | 76.65 | 75.85 | 76.65 | 50,795 | +0.49(+0.64%) |
May 05, 2021 | 76.56 | 76.57 | 76.10 | 76.16 | 85,449 | -0.04(-0.05%) |
May 04, 2021 | 76.33 | 76.37 | 75.54 | 76.20 | 74,082 | -0.56(-0.73%) |
May 03, 2021 | 77.06 | 77.06 | 76.71 | 76.76 | 55,645 | +0.13(+0.17%) |
Apr 30, 2021 | 76.70 | 76.86 | 76.55 | 76.63 | 30,400 | -0.51(-0.66%) |
Apr 29, 2021 | 77.26 | 77.29 | 76.64 | 77.14 | 33,794 | +0.45(+0.59%) |
Apr 28, 2021 | 76.82 | 76.95 | 76.67 | 76.69 | 22,092 | -0.10(-0.13%) |
Apr 27, 2021 | 76.86 | 76.86 | 76.59 | 76.79 | 31,241 | +0.03(+0.04%) |
Apr 26, 2021 | 76.74 | 76.82 | 76.73 | 76.76 | 17,775 | +0.17(+0.22%) |
Apr 23, 2021 | 75.89 | 76.81 | 75.89 | 76.59 | 34,700 | +0.84(+1.11%) |
Apr 22, 2021 | 76.40 | 76.59 | 75.56 | 75.75 | 195,053 | -0.64(-0.84%) |
Apr 21, 2021 | 75.57 | 76.39 | 75.55 | 76.39 | 45,863 | +0.68(+0.89%) |
Apr 20, 2021 | 76.02 | 76.09 | 75.53 | 75.71 | 51,879 | -0.49(-0.64%) |
Apr 19, 2021 | 76.48 | 76.56 | 76.02 | 76.20 | 36,107 | -0.46(-0.60%) |
Apr 16, 2021 | 76.66 | 76.78 | 76.45 | 76.66 | 65,400 | +0.22(+0.29%) |
Apr 15, 2021 | 76.07 | 76.44 | 76.07 | 76.44 | 39,795 | +0.90(+1.19%) |
Apr 14, 2021 | 75.88 | 76.06 | 75.52 | 75.54 | 82,816 | -0.35(-0.46%) |
Apr 13, 2021 | 75.62 | 75.89 | 75.62 | 75.89 | 4,884 | +0.30(+0.40%) |
Apr 12, 2021 | 75.46 | 75.60 | 75.34 | 75.59 | 375,125 | +0.02(+0.03%) |
Apr 09, 2021 | 75.01 | 75.58 | 75.01 | 75.57 | 34,300 | +0.55(+0.73%) |
Apr 08, 2021 | 74.88 | 75.04 | 74.79 | 75.02 | 36,211 | +0.37(+0.50%) |
Apr 07, 2021 | 74.54 | 74.68 | 74.51 | 74.65 | 24,648 | +0.12(+0.16%) |
Apr 06, 2021 | 74.48 | 74.67 | 74.44 | 74.53 | 65,619 | -0.02(-0.03%) |
Apr 05, 2021 | 74.10 | 74.56 | 74.10 | 74.55 | 49,748 | +1.03(+1.40%) |
Apr 01, 2021 | 73.16 | 73.52 | 73.11 | 73.52 | 48,200 | +0.71(+0.98%) |
Mar 31, 2021 | 72.52 | 73.03 | 72.51 | 72.81 | 210,992 | +0.45(+0.62%) |
Mar 30, 2021 | 72.32 | 72.45 | 72.06 | 72.36 | 29,190 | -0.14(-0.19%) |
Mar 29, 2021 | 72.36 | 72.70 | 72.03 | 72.50 | 21,809 | -0.09(-0.12%) |
Mar 26, 2021 | 71.74 | 72.59 | 71.56 | 72.59 | 188,600 | +1.14(+1.60%) |
Mar 25, 2021 | 70.83 | 71.63 | 70.57 | 71.45 | 34,881 | +0.31(+0.44%) |
Mar 24, 2021 | 71.90 | 72.07 | 71.14 | 71.14 | 35,237 | -0.41(-0.57%) |
Mar 23, 2021 | 72.05 | 72.26 | 71.43 | 71.55 | 36,065 | -0.78(-1.08%) |
Mar 22, 2021 | 71.93 | 72.59 | 71.90 | 72.33 | 35,097 | +0.53(+0.74%) |
Mar 19, 2021 | 71.85 | 72.07 | 71.28 | 71.80 | 237,600 | -0.05(-0.07%) |
Mar 18, 2021 | 72.54 | 72.69 | 71.85 | 71.85 | 49,028 | -1.06(-1.46%) |
Mar 17, 2021 | 72.48 | 73.11 | 72.32 | 72.91 | 24,803 | +0.14(+0.20%) |
Mar 16, 2021 | 73.02 | 73.08 | 72.63 | 72.77 | 64,552 | -0.14(-0.19%) |
Mar 15, 2021 | 72.29 | 72.91 | 72.24 | 72.91 | 65,777 | +0.53(+0.73%) |
Mar 12, 2021 | 71.98 | 72.38 | 71.93 | 72.38 | 24,300 | +0.05(+0.07%) |
Mar 11, 2021 | 72.06 | 72.65 | 71.98 | 72.33 | 27,299 | +0.85(+1.19%) |
Mar 10, 2021 | 71.62 | 71.77 | 71.34 | 71.48 | 41,060 | +0.34(+0.47%) |
Mar 09, 2021 | 70.84 | 71.57 | 70.84 | 71.14 | 25,977 | +1.18(+1.69%) |
Mar 08, 2021 | 70.60 | 71.03 | 69.96 | 69.96 | 28,749 | -0.47(-0.67%) |
Mar 05, 2021 | 69.88 | 70.51 | 68.56 | 70.43 | 35,600 | +1.26(+1.82%) |
Mar 04, 2021 | 70.08 | 70.50 | 68.36 | 69.17 | 60,549 | -0.95(-1.35%) |
Mar 03, 2021 | 71.08 | 71.19 | 70.12 | 70.12 | 50,231 | -1.07(-1.50%) |
Mar 02, 2021 | 71.88 | 71.88 | 71.19 | 71.19 | 61,899 | -0.58(-0.81%) |
Mar 01, 2021 | 71.07 | 72.02 | 71.07 | 71.77 | 50,570 | +1.72(+2.46%) |
Feb 26, 2021 | 70.73 | 70.91 | 70.00 | 70.05 | 46,800 | -0.39(-0.55%) |
Feb 25, 2021 | 71.94 | 72.13 | 70.20 | 70.44 | 116,152 | -1.77(-2.45%) |
Feb 24, 2021 | 71.24 | 72.23 | 71.06 | 72.21 | 26,915 | +0.71(+0.99%) |
Feb 23, 2021 | 70.88 | 71.68 | 70.01 | 71.50 | 36,808 | +0.11(+0.15%) |
Feb 22, 2021 | 71.51 | 71.90 | 71.39 | 71.39 | 29,835 | -0.67(-0.93%) |
Feb 19, 2021 | 72.45 | 72.52 | 72.06 | 72.06 | 46,000 | -0.12(-0.17%) |
Feb 18, 2021 | 71.97 | 72.32 | 71.64 | 72.18 | 45,055 | -0.32(-0.44%) |
Feb 17, 2021 | 72.18 | 72.50 | 71.96 | 72.50 | 50,181 | -0.06(-0.08%) |
Feb 16, 2021 | 72.86 | 72.88 | 72.40 | 72.56 | 25,682 | -0.04(-0.06%) |
Feb 12, 2021 | 72.10 | 72.60 | 72.09 | 72.60 | 31,400 | +0.39(+0.54%) |
Feb 11, 2021 | 72.35 | 72.37 | 71.90 | 72.21 | 24,118 | +0.15(+0.21%) |
Feb 10, 2021 | 72.45 | 72.46 | 71.74 | 72.06 | 30,053 | -0.02(-0.03%) |
Feb 09, 2021 | 71.95 | 72.20 | 71.93 | 72.08 | 42,218 | +0.05(+0.07%) |
Feb 08, 2021 | 71.91 | 72.03 | 71.77 | 72.03 | 29,300 | +0.43(+0.60%) |
Feb 05, 2021 | 71.65 | 71.65 | 71.49 | 71.60 | 21,000 | +0.41(+0.58%) |
Feb 04, 2021 | 70.66 | 71.19 | 70.66 | 71.19 | 34,778 | +0.68(+0.96%) |
Feb 03, 2021 | 70.58 | 70.77 | 70.41 | 70.51 | 34,397 | +0.07(+0.10%) |
Feb 02, 2021 | 70.00 | 70.63 | 70.00 | 70.44 | 69,056 | +1.07(+1.54%) |
Feb 01, 2021 | 68.88 | 69.47 | 68.62 | 69.37 | 18,973 | +1.02(+1.49%) |
Jan 29, 2021 | 69.21 | 69.29 | 67.95 | 68.35 | 38,500 | -1.20(-1.73%) |
Jan 28, 2021 | 69.25 | 70.26 | 69.25 | 69.55 | 30,676 | +0.73(+1.07%) |
Jan 27, 2021 | 69.98 | 69.98 | 68.56 | 68.82 | 41,523 | -1.85(-2.62%) |
Jan 26, 2021 | 71.02 | 71.05 | 70.67 | 70.67 | 25,496 | -0.12(-0.17%) |
Jan 25, 2021 | 70.74 | 70.86 | 69.97 | 70.79 | 23,461 | +0.18(+0.25%) |
Jan 22, 2021 | 70.40 | 70.68 | 70.38 | 70.61 | 27,400 | -0.18(-0.25%) |
Jan 21, 2021 | 70.89 | 70.93 | 70.73 | 70.79 | 29,810 | -0.02(-0.03%) |
Jan 20, 2021 | 70.25 | 70.89 | 70.17 | 70.81 | 49,012 | +1.00(+1.43%) |
Jan 19, 2021 | 69.73 | 69.87 | 69.61 | 69.81 | 24,996 | +0.59(+0.86%) |
Jan 15, 2021 | 69.46 | 69.57 | 69.06 | 69.22 | 40,900 | -0.48(-0.69%) |
Jan 14, 2021 | 70.15 | 70.22 | 69.70 | 69.70 | 23,339 | -0.28(-0.40%) |
Jan 13, 2021 | 69.82 | 70.16 | 69.79 | 69.98 | 42,041 | +0.09(+0.12%) |
Jan 12, 2021 | 69.82 | 69.91 | 69.45 | 69.89 | 40,033 | +0.14(+0.21%) |
Jan 11, 2021 | 69.61 | 70.09 | 69.61 | 69.75 | 30,356 | -0.47(-0.67%) |
Jan 08, 2021 | 70.09 | 70.26 | 69.46 | 70.22 | 90,700 | +0.42(+0.60%) |
Jan 07, 2021 | 69.22 | 69.88 | 69.22 | 69.80 | 24,119 | +1.10(+1.60%) |
Jan 06, 2021 | 68.04 | 69.33 | 68.04 | 68.70 | 46,525 | +0.36(+0.53%) |
Jan 05, 2021 | 67.76 | 68.53 | 67.76 | 68.34 | 70,388 | +0.44(+0.65%) |
Jan 04, 2021 | 69.07 | 69.07 | 67.18 | 67.90 | 133,638 | -0.91(-1.32%) |
Dec 31, 2020 | 68.81 | 68.81 | 68.81 | 21,614 | +0.35(+0.51%) | |
Dec 30, 2020 | 68.58 | 68.66 | 68.46 | 68.46 | 21,614 | +0.11(+0.15%) |
Dec 29, 2020 | 68.85 | 68.89 | 68.29 | 68.35 | 30,438 | -0.17(-0.24%) |
Dec 28, 2020 | 68.54 | 68.61 | 68.49 | 68.52 | 18,247 | +0.44(+0.65%) |
Dec 24, 2020 | 67.94 | 68.08 | 67.82 | 68.08 | 16,600 | +0.22(+0.32%) |
Dec 23, 2020 | 68.02 | 68.21 | 67.86 | 67.86 | 30,805 | +0.06(+0.09%) |
Dec 22, 2020 | 67.97 | 67.97 | 67.64 | 67.80 | 39,475 | -0.30(-0.44%) |
Dec 21, 2020 | 67.61 | 68.28 | 67.23 | 68.10 | 20,354 | -0.23(-0.33%) |
Dec 18, 2020 | 68.68 | 68.68 | 67.93 | 68.33 | 61,800 | -0.23(-0.34%) |
Dec 17, 2020 | 68.47 | 68.56 | 68.40 | 68.56 | 42,215 | +0.47(+0.69%) |
Dec 16, 2020 | 68.08 | 68.23 | 67.89 | 68.09 | 33,051 | +0.12(+0.18%) |
Dec 15, 2020 | 67.60 | 67.97 | 67.43 | 67.97 | 23,578 | +0.68(+1.01%) |
Dec 14, 2020 | 68.12 | 68.12 | 67.19 | 67.29 | 22,656 | -0.07(-0.10%) |
Dec 11, 2020 | 67.14 | 67.39 | 66.86 | 67.36 | 27,000 | -0.17(-0.25%) |
Dec 10, 2020 | 67.35 | 67.52 | 67.12 | 67.52 | 17,687 | +0.03(+0.05%) |
Dec 09, 2020 | 68.44 | 68.44 | 67.29 | 67.49 | 31,251 | -0.64(-0.94%) |
Dec 08, 2020 | 67.63 | 68.14 | 67.63 | 68.13 | 53,423 | +0.25(+0.37%) |
Dec 07, 2020 | 67.83 | 67.95 | 67.73 | 67.88 | 15,106 | -0.01(-0.01%) |
Dec 04, 2020 | 67.49 | 67.89 | 67.49 | 67.89 | 24,700 | +0.54(+0.80%) |
Dec 03, 2020 | 67.35 | 67.53 | 67.29 | 67.35 | 17,340 | +0.05(+0.07%) |
Dec 02, 2020 | 66.93 | 67.30 | 66.80 | 67.30 | 35,672 | +0.09(+0.13%) |
Dec 01, 2020 | 67.15 | 67.48 | 67.13 | 67.21 | 48,526 | +0.68(+1.02%) |
Nov 30, 2020 | 66.72 | 66.72 | 66.17 | 66.53 | 31,233 | -0.20(-0.30%) |
Nov 27, 2020 | 66.82 | 66.88 | 66.62 | 66.73 | 55,500 | +0.17(+0.26%) |
Nov 25, 2020 | 66.61 | 66.61 | 66.39 | 66.56 | 19,600 | -0.04(-0.06%) |
Nov 24, 2020 | 66.08 | 66.64 | 65.93 | 66.60 | 35,756 | +1.04(+1.59%) |
Nov 23, 2020 | 65.49 | 65.74 | 65.19 | 65.56 | 48,310 | +0.41(+0.62%) |
Nov 20, 2020 | 65.80 | 65.80 | 65.16 | 65.16 | 21,300 | -0.36(-0.55%) |
Nov 19, 2020 | 65.11 | 65.55 | 64.99 | 65.52 | 23,792 | +0.20(+0.31%) |
Nov 18, 2020 | 65.97 | 66.11 | 65.32 | 65.32 | 32,439 | -0.58(-0.88%) |
Nov 17, 2020 | 65.81 | 66.07 | 65.54 | 65.89 | 29,611 | -0.22(-0.33%) |
Nov 16, 2020 | 65.88 | 66.11 | 65.64 | 66.11 | 20,198 | +0.75(+1.15%) |
Nov 13, 2020 | 64.89 | 65.41 | 64.89 | 65.36 | 21,900 | +0.92(+1.43%) |
Nov 12, 2020 | 64.96 | 65.10 | 64.23 | 64.44 | 15,596 | -0.65(-1.00%) |
Nov 11, 2020 | 65.05 | 65.22 | 64.87 | 65.09 | 16,245 | +0.53(+0.82%) |
Nov 10, 2020 | 64.55 | 64.76 | 64.04 | 64.56 | 27,971 | -0.14(-0.22%) |
Nov 09, 2020 | 66.64 | 66.64 | 64.70 | 64.70 | 429,524 | +0.56(+0.88%) |
Nov 06, 2020 | 64.08 | 64.30 | 63.78 | 64.14 | 12,600 | +0.03(+0.04%) |
Nov 05, 2020 | 63.89 | 64.29 | 63.84 | 64.11 | 17,474 | +1.24(+1.97%) |
Nov 04, 2020 | 62.35 | 63.51 | 62.16 | 62.87 | 20,698 | +1.40(+2.28%) |
Nov 03, 2020 | 60.98 | 61.76 | 60.92 | 61.47 | 48,817 | +1.22(+2.02%) |
Nov 02, 2020 | 60.34 | 60.60 | 59.81 | 60.25 | 21,992 | +0.67(+1.13%) |
Oct 30, 2020 | 60.06 | 60.14 | 59.09 | 59.58 | 26,300 | -0.98(-1.62%) |
Oct 29, 2020 | 59.86 | 60.88 | 59.56 | 60.56 | 443,619 | +0.79(+1.32%) |
Oct 28, 2020 | 60.79 | 60.80 | 59.77 | 59.77 | 20,253 | -2.14(-3.45%) |
Oct 27, 2020 | 62.16 | 62.16 | 61.91 | 61.91 | 15,034 | -0.02(-0.03%) |
Oct 26, 2020 | 62.58 | 62.71 | 61.43 | 61.93 | 14,277 | -1.25(-1.98%) |
Oct 23, 2020 | 63.26 | 63.26 | 62.85 | 63.18 | 21,500 | +0.23(+0.37%) |
Oct 22, 2020 | 62.75 | 63.03 | 62.55 | 62.95 | 9,688 | +0.30(+0.48%) |
Oct 21, 2020 | 62.81 | 63.13 | 62.65 | 62.65 | 15,692 | -0.20(-0.32%) |
Oct 20, 2020 | 62.86 | 63.13 | 62.71 | 62.85 | 24,629 | +0.30(+0.48%) |
Oct 19, 2020 | 63.76 | 63.87 | 62.45 | 62.55 | 17,719 | -0.98(-1.54%) |
Oct 16, 2020 | 63.88 | 64.14 | 63.53 | 63.53 | 26,600 | -0.00(-0.01%) |
Oct 15, 2020 | 62.90 | 63.62 | 62.90 | 63.53 | 15,985 | -0.17(-0.27%) |
Oct 14, 2020 | 64.19 | 64.29 | 63.57 | 63.71 | 20,239 | -0.42(-0.65%) |
Oct 13, 2020 | 64.37 | 64.37 | 63.98 | 64.12 | 26,323 | -0.30(-0.46%) |
Oct 12, 2020 | 63.95 | 64.69 | 63.85 | 64.42 | 41,692 | +1.05(+1.66%) |
Oct 09, 2020 | 63.23 | 63.49 | 63.22 | 63.37 | 31,900 | +0.55(+0.87%) |
Oct 08, 2020 | 62.74 | 62.82 | 62.63 | 62.82 | 12,418 | +0.45(+0.72%) |
Oct 07, 2020 | 61.86 | 62.44 | 61.86 | 62.37 | 15,375 | +1.12(+1.83%) |
Oct 06, 2020 | 62.16 | 62.50 | 61.23 | 61.25 | 23,488 | -0.84(-1.35%) |
Oct 05, 2020 | 61.47 | 62.11 | 61.47 | 62.09 | 16,799 | +1.01(+1.65%) |
Oct 02, 2020 | 60.64 | 61.31 | 60.64 | 61.08 | 47,600 | -0.50(-0.81%) |
Oct 01, 2020 | 61.71 | 61.80 | 61.30 | 61.58 | 10,572 | +0.44(+0.72%) |
Sep 30, 2020 | 60.86 | 61.77 | 60.86 | 61.14 | 29,549 | +0.37(+0.61%) |
Sep 29, 2020 | 61.02 | 61.02 | 60.69 | 60.77 | 18,584 | -0.26(-0.43%) |
Sep 28, 2020 | 60.84 | 61.11 | 60.70 | 61.03 | 26,999 | +0.99(+1.65%) |
Sep 25, 2020 | 58.91 | 60.10 | 58.84 | 60.04 | 15,400 | +0.98(+1.67%) |
Sep 24, 2020 | 58.63 | 59.62 | 58.44 | 59.06 | 16,957 | +0.18(+0.30%) |
Sep 23, 2020 | 60.42 | 60.42 | 58.83 | 58.88 | 30,077 | -1.46(-2.42%) |
Sep 22, 2020 | 60.03 | 60.39 | 59.61 | 60.34 | 32,701 | +0.35(+0.58%) |
Sep 21, 2020 | 59.82 | 59.99 | 59.34 | 59.99 | 50,729 | -0.69(-1.14%) |
Sep 18, 2020 | 61.55 | 61.55 | 60.18 | 60.68 | 83,900 | -0.67(-1.09%) |
Sep 17, 2020 | 60.91 | 61.59 | 60.84 | 61.35 | 40,274 | -0.54(-0.88%) |
Sep 16, 2020 | 62.40 | 62.54 | 61.89 | 61.89 | 11,600 | -0.23(-0.37%) |
Sep 15, 2020 | 62.31 | 62.40 | 62.05 | 62.12 | 23,023 | +0.32(+0.51%) |
Sep 14, 2020 | 61.55 | 62.00 | 61.50 | 61.81 | 19,783 | +0.93(+1.52%) |
Sep 11, 2020 | 61.27 | 61.29 | 60.44 | 60.88 | 22,900 | -0.12(-0.19%) |
Sep 10, 2020 | 62.35 | 62.37 | 60.81 | 61.00 | 61,357 | -1.03(-1.67%) |
Sep 09, 2020 | 61.54 | 62.27 | 61.45 | 62.03 | 27,655 | +1.39(+2.30%) |
Sep 08, 2020 | 61.38 | 61.43 | 60.64 | 60.64 | 73,553 | -1.95(-3.11%) |
Sep 04, 2020 | 63.20 | 63.46 | 61.16 | 62.58 | 41,600 | -0.51(-0.80%) |
Sep 03, 2020 | 64.96 | 64.99 | 62.69 | 63.09 | 30,678 | -2.34(-3.58%) |
Sep 02, 2020 | 64.91 | 65.51 | 64.65 | 65.43 | 31,840 | +1.03(+1.60%) |
Sep 01, 2020 | 64.11 | 64.40 | 64.04 | 64.40 | 31,822 | +0.44(+0.69%) |
Aug 31, 2020 | 64.03 | 64.15 | 63.91 | 63.96 | 19,250 | -0.09(-0.14%) |
Aug 28, 2020 | 63.89 | 64.05 | 63.73 | 64.05 | 16,700 | +0.43(+0.68%) |
Aug 27, 2020 | 63.67 | 63.90 | 63.47 | 63.62 | 13,748 | +0.13(+0.20%) |
Aug 26, 2020 | 62.87 | 63.49 | 62.84 | 63.49 | 13,776 | +0.72(+1.15%) |
Aug 25, 2020 | 62.68 | 62.77 | 62.49 | 62.77 | 14,805 | +0.28(+0.46%) |
Aug 24, 2020 | 62.58 | 62.58 | 62.27 | 62.49 | 15,600 | +0.50(+0.80%) |
Aug 21, 2020 | 61.74 | 62.02 | 61.74 | 61.99 | 19,800 | +0.21(+0.34%) |
Aug 20, 2020 | 61.21 | 61.82 | 61.18 | 61.78 | 17,536 | +0.25(+0.41%) |
Aug 19, 2020 | 61.88 | 61.98 | 61.50 | 61.53 | 22,261 | -0.24(-0.39%) |
Aug 18, 2020 | 61.73 | 61.87 | 61.62 | 61.77 | 22,930 | +0.11(+0.18%) |
Aug 17, 2020 | 61.63 | 61.70 | 61.58 | 61.66 | 17,587 | +0.28(+0.46%) |
Aug 14, 2020 | 61.35 | 61.47 | 61.28 | 61.38 | 28,100 | -0.01(-0.02%) |
Aug 13, 2020 | 61.35 | 61.59 | 61.28 | 61.39 | 14,945 | -0.07(-0.11%) |
Aug 12, 2020 | 61.12 | 61.60 | 61.10 | 61.46 | 29,765 | +0.89(+1.47%) |
Aug 11, 2020 | 61.34 | 61.40 | 60.53 | 60.57 | 31,995 | -0.49(-0.80%) |
Aug 10, 2020 | 61.06 | 61.12 | 60.63 | 61.06 | 29,500 | +0.14(+0.23%) |
Aug 07, 2020 | 60.77 | 60.92 | 60.62 | 60.92 | 15,000 | +0.01(+0.01%) |
Aug 06, 2020 | 60.49 | 60.95 | 60.46 | 60.91 | 20,988 | +0.33(+0.55%) |
Aug 05, 2020 | 60.48 | 60.58 | 60.41 | 60.58 | 15,513 | +0.45(+0.75%) |
Aug 04, 2020 | 59.83 | 60.13 | 59.83 | 60.13 | 30,798 | +0.17(+0.28%) |
Aug 03, 2020 | 59.88 | 60.11 | 59.79 | 59.96 | 21,716 | +0.55(+0.93%) |
Jul 31, 2020 | 59.48 | 59.48 | 58.67 | 59.41 | 20,900 | +0.34(+0.57%) |
Jul 30, 2020 | 58.74 | 59.13 | 58.41 | 59.07 | 21,958 | -0.22(-0.38%) |
Jul 29, 2020 | 58.75 | 59.36 | 58.75 | 59.29 | 28,810 | +0.72(+1.23%) |
Jul 28, 2020 | 58.82 | 58.98 | 58.55 | 58.57 | 26,653 | -0.37(-0.63%) |
Jul 27, 2020 | 58.65 | 58.95 | 58.48 | 58.94 | 16,611 | +0.50(+0.86%) |
Jul 24, 2020 | 58.51 | 58.53 | 58.21 | 58.44 | 20,000 | -0.44(-0.75%) |
Jul 23, 2020 | 59.60 | 59.64 | 58.59 | 58.88 | 18,313 | -0.72(-1.21%) |
Jul 22, 2020 | 59.22 | 59.60 | 59.22 | 59.60 | 12,067 | +0.35(+0.59%) |
Jul 21, 2020 | 59.58 | 59.62 | 59.25 | 59.25 | 16,895 | -0.00(-0.00%) |
Jul 20, 2020 | 58.62 | 59.25 | 58.55 | 59.25 | 12,383 | +0.58(+0.99%) |
Jul 17, 2020 | 58.68 | 58.78 | 58.39 | 58.67 | 25,500 | +0.24(+0.41%) |
Jul 16, 2020 | 58.28 | 58.43 | 58.20 | 58.43 | 20,398 | -0.20(-0.34%) |
Jul 15, 2020 | 58.77 | 58.77 | 58.21 | 58.63 | 14,478 | +0.50(+0.86%) |
Jul 14, 2020 | 57.13 | 58.13 | 56.97 | 58.13 | 30,933 | +0.81(+1.41%) |
Jul 13, 2020 | 58.44 | 58.75 | 57.32 | 57.32 | 20,705 | -0.61(-1.05%) |
Jul 10, 2020 | 57.31 | 57.93 | 57.25 | 57.93 | 13,300 | +0.64(+1.11%) |
Jul 09, 2020 | 57.77 | 57.78 | 56.73 | 57.29 | 31,919 | -0.28(-0.49%) |
Jul 08, 2020 | 57.35 | 57.61 | 57.17 | 57.58 | 34,191 | +0.46(+0.80%) |
Jul 07, 2020 | 57.46 | 57.77 | 57.12 | 57.12 | 74,913 | -0.58(-1.00%) |
Jul 06, 2020 | 57.62 | 57.75 | 57.49 | 57.70 | 21,899 | +0.87(+1.52%) |
Jul 02, 2020 | 57.24 | 57.31 | 56.70 | 56.83 | 50,400 | +0.32(+0.57%) |
Jul 01, 2020 | 56.27 | 56.71 | 56.27 | 56.51 | 31,585 | +0.40(+0.71%) |
Jun 30, 2020 | 55.28 | 56.37 | 55.28 | 56.11 | 39,071 | +0.78(+1.41%) |
Jun 29, 2020 | 54.84 | 55.33 | 54.40 | 55.33 | 20,973 | +0.73(+1.34%) |
Jun 26, 2020 | 55.69 | 55.69 | 54.46 | 54.60 | 23,300 | -1.24(-2.22%) |
Jun 25, 2020 | 55.18 | 55.84 | 55.16 | 55.84 | 21,142 | +0.57(+1.04%) |
Jun 24, 2020 | 56.34 | 56.34 | 55.06 | 55.27 | 29,242 | -1.45(-2.56%) |
Jun 23, 2020 | 57.00 | 57.13 | 56.72 | 56.72 | 18,824 | +0.06(+0.10%) |
Jun 22, 2020 | 56.22 | 56.67 | 56.22 | 56.66 | 21,520 | +0.24(+0.43%) |
Jun 19, 2020 | 57.27 | 57.27 | 56.11 | 56.42 | 24,400 | -0.20(-0.36%) |
Jun 18, 2020 | 56.31 | 56.66 | 56.28 | 56.62 | 20,679 | +0.02(+0.04%) |
Jun 17, 2020 | 57.05 | 57.05 | 56.55 | 56.60 | 28,706 | -0.02(-0.03%) |
Jun 16, 2020 | 57.30 | 57.30 | 56.11 | 56.62 | 33,727 | +0.99(+1.78%) |
Jun 15, 2020 | 54.11 | 55.91 | 54.00 | 55.62 | 20,197 | +0.37(+0.68%) |
Jun 12, 2020 | 55.92 | 56.02 | 54.22 | 55.25 | 43,500 | +0.71(+1.30%) |
Jun 11, 2020 | 56.54 | 56.54 | 54.50 | 54.54 | 74,699 | -3.45(-5.94%) |
Jun 10, 2020 | 58.33 | 58.33 | 57.85 | 57.98 | 20,404 | -0.23(-0.39%) |
Jun 09, 2020 | 58.15 | 58.41 | 57.96 | 58.21 | 231,681 | -0.37(-0.62%) |
Jun 08, 2020 | 58.09 | 58.61 | 58.01 | 58.58 | 36,846 | +0.70(+1.21%) |
Jun 05, 2020 | 57.58 | 58.23 | 57.55 | 57.88 | 45,900 | +1.51(+2.68%) |
Jun 04, 2020 | 56.46 | 56.74 | 56.10 | 56.37 | 42,558 | -0.31(-0.55%) |
Jun 03, 2020 | 56.29 | 56.74 | 56.28 | 56.68 | 20,079 | +0.81(+1.45%) |
Jun 02, 2020 | 55.58 | 55.87 | 55.36 | 55.87 | 39,449 | +0.43(+0.77%) |