Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.24 | 79.47 | 78.88 | 78.97 | 759,165 | -0.17(-0.21%) |
May 27, 2021 | 78.59 | 79.27 | 78.24 | 79.13 | 587,676 | +0.56(+0.72%) |
May 26, 2021 | 77.78 | 78.73 | 77.49 | 78.57 | 899,305 | +0.89(+1.15%) |
May 25, 2021 | 77.86 | 78.43 | 77.68 | 77.68 | 518,663 | -0.09(-0.12%) |
May 24, 2021 | 77.78 | 78.08 | 77.35 | 77.78 | 907,904 | +0.78(+1.01%) |
May 21, 2021 | 77.09 | 77.76 | 77.00 | 77.00 | 617,519 | -0.09(-0.12%) |
May 20, 2021 | 76.02 | 77.18 | 76.02 | 77.09 | 1,302,543 | +1.06(+1.39%) |
May 19, 2021 | 74.96 | 76.11 | 74.79 | 76.03 | 705,397 | -0.27(-0.36%) |
May 18, 2021 | 76.19 | 76.84 | 75.95 | 76.30 | 870,082 | +0.23(+0.31%) |
May 17, 2021 | 76.12 | 76.22 | 75.50 | 76.07 | 844,596 | -0.13(-0.17%) |
May 14, 2021 | 75.26 | 76.46 | 75.17 | 76.20 | 450,079 | +1.31(+1.75%) |
May 13, 2021 | 75.29 | 75.96 | 74.17 | 74.89 | 1,187,601 | -0.33(-0.44%) |
May 12, 2021 | 76.58 | 76.58 | 75.00 | 75.22 | 1,608,643 | -1.69(-2.19%) |
May 11, 2021 | 75.81 | 77.14 | 75.29 | 76.90 | 1,595,124 | +0.05(+0.06%) |
May 10, 2021 | 77.79 | 77.79 | 76.74 | 76.86 | 1,121,569 | -1.12(-1.44%) |
May 07, 2021 | 77.85 | 78.61 | 77.80 | 77.98 | 728,859 | +0.85(+1.11%) |
May 06, 2021 | 78.06 | 78.06 | 76.66 | 77.13 | 811,384 | -0.64(-0.82%) |
May 05, 2021 | 78.58 | 78.85 | 77.61 | 77.77 | 1,861,617 | -0.37(-0.47%) |
May 04, 2021 | 79.08 | 79.08 | 77.37 | 78.13 | 1,568,533 | -1.39(-1.74%) |
May 03, 2021 | 80.16 | 80.47 | 79.39 | 79.52 | 1,280,803 | -0.40(-0.50%) |
Apr 30, 2021 | 80.06 | 80.70 | 79.80 | 79.92 | 880,140 | -0.64(-0.79%) |
Apr 29, 2021 | 81.95 | 81.95 | 80.13 | 80.55 | 784,909 | -0.79(-0.97%) |
Apr 28, 2021 | 81.53 | 81.62 | 81.01 | 81.34 | 963,053 | -0.04(-0.05%) |
Apr 27, 2021 | 81.92 | 82.06 | 81.38 | 81.38 | 773,676 | -0.34(-0.41%) |
Apr 26, 2021 | 80.92 | 81.78 | 80.92 | 81.71 | 730,231 | +0.97(+1.21%) |
Apr 23, 2021 | 79.74 | 80.95 | 79.74 | 80.74 | 1,462,380 | +1.13(+1.42%) |
Apr 22, 2021 | 79.70 | 80.71 | 79.20 | 79.61 | 1,100,038 | +0.06(+0.07%) |
Apr 21, 2021 | 78.47 | 79.70 | 78.21 | 79.55 | 718,022 | +0.90(+1.14%) |
Apr 20, 2021 | 79.40 | 79.78 | 78.24 | 78.65 | 1,436,539 | -0.88(-1.11%) |
Apr 19, 2021 | 80.27 | 80.55 | 79.36 | 79.53 | 1,244,348 | -1.00(-1.24%) |
Apr 16, 2021 | 81.03 | 81.04 | 80.34 | 80.53 | 534,405 | -0.22(-0.27%) |
Apr 15, 2021 | 80.87 | 80.98 | 80.50 | 80.75 | 861,618 | +0.57(+0.71%) |
Apr 14, 2021 | 80.77 | 81.39 | 80.09 | 80.18 | 910,305 | -0.57(-0.71%) |
Apr 13, 2021 | 80.08 | 80.91 | 80.03 | 80.75 | 733,144 | +0.79(+0.98%) |
Apr 12, 2021 | 79.85 | 80.22 | 79.64 | 79.96 | 859,807 | -0.30(-0.37%) |
Apr 09, 2021 | 80.27 | 80.31 | 79.87 | 80.26 | 1,004,852 | -0.07(-0.09%) |
Apr 08, 2021 | 80.17 | 80.62 | 79.89 | 80.34 | 1,724,684 | +0.81(+1.01%) |
Apr 07, 2021 | 80.37 | 80.37 | 79.40 | 79.53 | 1,179,703 | -0.68(-0.85%) |
Apr 06, 2021 | 79.20 | 80.43 | 79.16 | 80.22 | 1,518,763 | +0.89(+1.12%) |
Apr 05, 2021 | 77.73 | 79.66 | 77.68 | 79.33 | 1,350,045 | +0.34(+0.43%) |
Apr 01, 2021 | 78.48 | 79.49 | 78.48 | 78.99 | 1,621,047 | +1.02(+1.30%) |
Mar 31, 2021 | 77.01 | 78.22 | 77.01 | 77.97 | 1,212,728 | +1.24(+1.62%) |
Mar 30, 2021 | 75.70 | 76.87 | 75.49 | 76.73 | 785,845 | +0.71(+0.94%) |
Mar 29, 2021 | 76.78 | 77.20 | 75.86 | 76.02 | 609,814 | -0.96(-1.25%) |
Mar 26, 2021 | 76.37 | 77.22 | 75.75 | 76.98 | 619,992 | +0.55(+0.72%) |
Mar 25, 2021 | 75.56 | 76.69 | 75.14 | 76.43 | 1,971,557 | +0.21(+0.27%) |
Mar 24, 2021 | 78.58 | 78.76 | 76.12 | 76.22 | 1,126,783 | -1.93(-2.47%) |
Mar 23, 2021 | 79.43 | 79.79 | 78.07 | 78.15 | 761,986 | -1.28(-1.61%) |
Mar 22, 2021 | 79.17 | 79.76 | 78.87 | 79.43 | 638,465 | +0.48(+0.60%) |
Mar 19, 2021 | 78.38 | 79.22 | 77.80 | 78.96 | 750,618 | +0.73(+0.93%) |
Mar 18, 2021 | 79.81 | 79.81 | 78.22 | 78.23 | 1,506,239 | -2.39(-2.97%) |
Mar 17, 2021 | 79.90 | 80.94 | 79.13 | 80.62 | 1,642,788 | -0.01(-0.01%) |
Mar 16, 2021 | 81.69 | 81.93 | 80.10 | 80.63 | 844,772 | -0.70(-0.86%) |
Mar 15, 2021 | 80.71 | 81.38 | 80.38 | 81.33 | 668,012 | +0.63(+0.78%) |
Mar 12, 2021 | 80.07 | 80.77 | 79.39 | 80.71 | 1,645,546 | -0.08(-0.10%) |
Mar 11, 2021 | 79.54 | 81.05 | 79.54 | 80.79 | 1,181,021 | +2.09(+2.65%) |
Mar 10, 2021 | 79.47 | 80.12 | 78.46 | 78.70 | 1,345,050 | -0.25(-0.32%) |
Mar 09, 2021 | 77.32 | 79.31 | 77.32 | 78.96 | 1,359,837 | +2.81(+3.69%) |
Mar 08, 2021 | 77.81 | 78.54 | 76.15 | 76.15 | 1,232,529 | -1.83(-2.35%) |
Mar 05, 2021 | 78.62 | 78.93 | 74.86 | 77.98 | 2,143,678 | -0.07(-0.08%) |
Mar 04, 2021 | 80.29 | 80.41 | 76.81 | 78.05 | 2,374,741 | -2.25(-2.80%) |
Mar 03, 2021 | 82.14 | 82.45 | 80.04 | 80.29 | 1,384,302 | -1.81(-2.21%) |
Mar 02, 2021 | 83.29 | 83.58 | 82.03 | 82.11 | 894,086 | -1.22(-1.46%) |
Mar 01, 2021 | 82.21 | 83.41 | 82.07 | 83.32 | 1,599,693 | +2.07(+2.55%) |
Feb 26, 2021 | 81.41 | 81.96 | 79.92 | 81.25 | 1,477,875 | +0.74(+0.92%) |
Feb 25, 2021 | 83.62 | 83.73 | 80.45 | 80.52 | 1,562,137 | -2.77(-3.32%) |
Feb 24, 2021 | 82.65 | 83.52 | 81.99 | 83.28 | 1,445,872 | +0.64(+0.77%) |
Feb 23, 2021 | 82.17 | 83.03 | 79.31 | 82.65 | 3,861,667 | -0.49(-0.58%) |
Feb 22, 2021 | 84.95 | 85.18 | 83.13 | 83.13 | 2,127,841 | -2.45(-2.86%) |
Feb 19, 2021 | 85.07 | 86.19 | 85.06 | 85.58 | 772,229 | +0.78(+0.91%) |
Feb 18, 2021 | 84.49 | 85.03 | 83.77 | 84.80 | 950,491 | -0.53(-0.62%) |
Feb 17, 2021 | 85.40 | 85.42 | 84.26 | 85.34 | 1,295,218 | -0.48(-0.56%) |
Feb 16, 2021 | 86.42 | 86.85 | 85.39 | 85.81 | 706,142 | -0.32(-0.37%) |
Feb 12, 2021 | 85.55 | 86.20 | 85.08 | 86.13 | 721,917 | +0.49(+0.57%) |
Feb 11, 2021 | 85.36 | 86.11 | 85.08 | 85.65 | 818,421 | +0.64(+0.75%) |
Feb 10, 2021 | 85.51 | 85.75 | 84.17 | 85.01 | 1,037,669 | -0.08(-0.10%) |
Feb 09, 2021 | 85.04 | 85.38 | 84.73 | 85.09 | 820,332 | +0.36(+0.43%) |
Feb 08, 2021 | 84.16 | 85.06 | 84.16 | 84.73 | 1,335,184 | +0.81(+0.97%) |
Feb 05, 2021 | 83.52 | 84.13 | 83.28 | 83.92 | 911,281 | +0.69(+0.83%) |
Feb 04, 2021 | 82.64 | 83.23 | 82.54 | 83.23 | 903,205 | +0.91(+1.10%) |
Feb 03, 2021 | 82.76 | 82.76 | 81.96 | 82.32 | 1,462,521 | +0.09(+0.11%) |
Feb 02, 2021 | 81.70 | 82.32 | 81.44 | 82.23 | 1,681,333 | +1.52(+1.89%) |
Feb 01, 2021 | 79.36 | 80.83 | 79.33 | 80.70 | 1,486,654 | +1.72(+2.18%) |
Jan 29, 2021 | 79.72 | 79.98 | 78.42 | 78.98 | 2,955,031 | -1.04(-1.30%) |
Jan 28, 2021 | 78.42 | 80.56 | 78.42 | 80.02 | 2,190,109 | +0.94(+1.19%) |
Jan 27, 2021 | 80.55 | 80.66 | 78.84 | 79.07 | 1,992,231 | -1.90(-2.34%) |
Jan 26, 2021 | 82.13 | 82.14 | 80.89 | 80.97 | 1,304,631 | -0.97(-1.18%) |
Jan 25, 2021 | 82.31 | 82.97 | 80.76 | 81.94 | 750,924 | +0.17(+0.21%) |
Jan 22, 2021 | 81.23 | 81.91 | 81.22 | 81.77 | 622,044 | +0.08(+0.10%) |
Jan 21, 2021 | 82.16 | 82.16 | 81.45 | 81.69 | 772,340 | -0.05(-0.06%) |
Jan 20, 2021 | 82.07 | 82.20 | 81.53 | 81.74 | 1,470,327 | +0.49(+0.60%) |
Jan 19, 2021 | 81.19 | 81.35 | 80.88 | 81.25 | 1,281,783 | +0.88(+1.09%) |
Jan 15, 2021 | 81.43 | 81.71 | 80.26 | 80.37 | 720,363 | -1.13(-1.39%) |
Jan 14, 2021 | 81.61 | 82.06 | 81.24 | 81.50 | 1,340,014 | +0.21(+0.25%) |
Jan 13, 2021 | 81.30 | 81.46 | 80.80 | 81.30 | 883,184 | +0.21(+0.25%) |
Jan 12, 2021 | 80.31 | 81.18 | 80.13 | 81.09 | 2,969,894 | +0.99(+1.24%) |
Jan 11, 2021 | 80.24 | 80.64 | 79.57 | 80.10 | 901,403 | -0.54(-0.67%) |
Jan 08, 2021 | 80.20 | 80.97 | 79.94 | 80.64 | 1,248,479 | +0.98(+1.23%) |
Jan 07, 2021 | 78.44 | 79.85 | 78.44 | 79.66 | 1,246,886 | +2.03(+2.61%) |
Jan 06, 2021 | 77.19 | 78.66 | 77.19 | 77.64 | 982,994 | -0.13(-0.17%) |
Jan 05, 2021 | 76.96 | 77.77 | 76.89 | 77.77 | 929,159 | +0.88(+1.14%) |
Jan 04, 2021 | 77.38 | 77.78 | 76.11 | 76.89 | 1,006,072 | -0.41(-0.53%) |
Dec 31, 2020 | 77.30 | 77.30 | 77.30 | 647,327 | -0.04(-0.05%) | |
Dec 30, 2020 | 76.10 | 77.34 | 76.10 | 77.34 | 647,327 | +1.17(+1.53%) |
Dec 29, 2020 | 76.71 | 76.74 | 75.80 | 76.17 | 442,811 | -0.17(-0.22%) |
Dec 28, 2020 | 77.53 | 77.78 | 76.30 | 76.34 | 1,069,232 | -0.69(-0.90%) |
Dec 24, 2020 | 77.24 | 77.53 | 76.70 | 77.03 | 347,757 | +0.12(+0.16%) |
Dec 23, 2020 | 77.34 | 77.34 | 76.45 | 76.91 | 651,945 | -0.13(-0.17%) |
Dec 22, 2020 | 76.83 | 77.25 | 76.32 | 77.04 | 707,760 | +0.32(+0.41%) |
Dec 21, 2020 | 76.60 | 76.91 | 75.87 | 76.72 | 787,504 | -0.08(-0.11%) |
Dec 18, 2020 | 77.36 | 77.36 | 76.34 | 76.81 | 1,129,597 | +0.14(+0.18%) |
Dec 17, 2020 | 75.98 | 76.69 | 75.84 | 76.66 | 942,035 | +1.27(+1.69%) |
Dec 16, 2020 | 75.73 | 75.78 | 74.69 | 75.39 | 579,857 | +0.06(+0.09%) |
Dec 15, 2020 | 75.27 | 75.51 | 74.87 | 75.33 | 554,668 | +0.45(+0.60%) |
Dec 14, 2020 | 74.84 | 75.14 | 74.64 | 74.87 | 892,892 | +0.60(+0.81%) |
Dec 11, 2020 | 74.66 | 74.66 | 73.64 | 74.27 | 547,150 | -0.40(-0.53%) |
Dec 10, 2020 | 73.12 | 74.67 | 72.79 | 74.67 | 696,496 | +1.21(+1.65%) |
Dec 09, 2020 | 75.09 | 75.21 | 73.05 | 73.46 | 969,823 | -1.45(-1.94%) |
Dec 08, 2020 | 74.08 | 74.95 | 74.05 | 74.91 | 1,001,198 | +0.66(+0.88%) |
Dec 07, 2020 | 73.73 | 74.27 | 73.69 | 74.25 | 834,111 | +0.67(+0.92%) |
Dec 04, 2020 | 73.16 | 73.63 | 72.96 | 73.58 | 603,902 | +0.89(+1.22%) |
Dec 03, 2020 | 72.58 | 73.21 | 72.52 | 72.69 | 841,201 | +0.32(+0.45%) |
Dec 02, 2020 | 72.23 | 72.38 | 71.15 | 72.37 | 1,078,028 | -0.03(-0.04%) |
Dec 01, 2020 | 72.70 | 73.17 | 71.86 | 72.40 | 1,005,292 | +0.24(+0.33%) |
Nov 30, 2020 | 72.56 | 72.84 | 71.22 | 72.16 | 913,601 | -0.27(-0.37%) |
Nov 27, 2020 | 72.01 | 72.66 | 71.88 | 72.43 | 360,142 | +0.63(+0.87%) |
Nov 25, 2020 | 71.14 | 72.07 | 71.02 | 71.80 | 762,699 | +0.71(+1.00%) |
Nov 24, 2020 | 71.49 | 71.49 | 70.62 | 71.09 | 1,446,458 | +0.30(+0.43%) |
Nov 23, 2020 | 70.08 | 70.99 | 70.08 | 70.79 | 662,292 | +0.93(+1.33%) |
Nov 20, 2020 | 69.59 | 70.17 | 69.51 | 69.86 | 768,991 | +0.39(+0.56%) |
Nov 19, 2020 | 68.56 | 69.62 | 68.56 | 69.47 | 1,513,665 | +1.10(+1.60%) |
Nov 18, 2020 | 68.48 | 68.95 | 68.22 | 68.37 | 1,193,445 | +0.16(+0.23%) |
Nov 17, 2020 | 68.50 | 68.72 | 67.99 | 68.22 | 827,572 | +0.21(+0.31%) |
Nov 16, 2020 | 67.95 | 68.28 | 67.78 | 68.01 | 1,262,902 | +0.22(+0.33%) |
Nov 13, 2020 | 67.78 | 67.98 | 67.40 | 67.78 | 1,315,388 | +0.58(+0.86%) |
Nov 12, 2020 | 67.71 | 67.93 | 67.12 | 67.20 | 934,740 | -0.13(-0.19%) |
Nov 11, 2020 | 66.68 | 67.37 | 66.49 | 67.33 | 1,071,077 | +1.12(+1.70%) |
Nov 10, 2020 | 67.30 | 67.30 | 65.45 | 66.21 | 1,065,322 | -1.83(-2.68%) |
Nov 09, 2020 | 68.57 | 69.04 | 67.30 | 68.03 | 1,918,153 | +0.22(+0.33%) |
Nov 06, 2020 | 67.38 | 68.03 | 67.25 | 67.81 | 805,331 | +0.18(+0.27%) |
Nov 05, 2020 | 66.93 | 68.01 | 66.88 | 67.63 | 2,174,261 | +1.58(+2.39%) |
Nov 04, 2020 | 65.42 | 66.30 | 65.33 | 66.05 | 1,335,893 | +1.65(+2.56%) |
Nov 03, 2020 | 63.86 | 64.83 | 63.81 | 64.40 | 902,121 | +0.79(+1.25%) |
Nov 02, 2020 | 63.42 | 64.04 | 63.08 | 63.61 | 1,438,427 | +0.13(+0.20%) |
Oct 30, 2020 | 64.06 | 64.13 | 62.78 | 63.48 | 2,144,542 | -0.97(-1.50%) |
Oct 29, 2020 | 64.38 | 64.85 | 64.16 | 64.45 | 1,392,574 | +0.23(+0.36%) |
Oct 28, 2020 | 65.05 | 65.06 | 64.07 | 64.22 | 1,613,683 | -1.27(-1.94%) |
Oct 27, 2020 | 65.24 | 65.74 | 65.06 | 65.49 | 960,956 | +0.26(+0.40%) |
Oct 26, 2020 | 65.72 | 66.01 | 64.61 | 65.23 | 959,107 | -0.77(-1.17%) |
Oct 23, 2020 | 66.09 | 66.12 | 65.40 | 66.01 | 1,096,586 | +0.28(+0.42%) |
Oct 22, 2020 | 65.65 | 66.12 | 65.22 | 65.73 | 1,000,156 | +0.18(+0.28%) |
Oct 21, 2020 | 65.92 | 66.19 | 65.43 | 65.55 | 870,310 | -0.31(-0.48%) |
Oct 20, 2020 | 66.01 | 66.22 | 65.70 | 65.86 | 655,788 | -0.03(-0.04%) |
Oct 19, 2020 | 66.58 | 66.69 | 65.71 | 65.89 | 847,763 | -0.27(-0.40%) |
Oct 16, 2020 | 66.73 | 66.73 | 66.10 | 66.15 | 438,656 | -0.05(-0.07%) |
Oct 15, 2020 | 65.78 | 66.33 | 65.56 | 66.20 | 754,788 | -0.29(-0.43%) |
Oct 14, 2020 | 66.75 | 66.95 | 66.10 | 66.48 | 1,039,879 | -0.02(-0.03%) |
Oct 13, 2020 | 66.39 | 66.70 | 66.20 | 66.50 | 932,224 | +0.17(+0.25%) |
Oct 12, 2020 | 66.78 | 66.78 | 66.33 | 66.34 | 1,108,498 | +0.37(+0.56%) |
Oct 09, 2020 | 66.06 | 66.24 | 65.58 | 65.97 | 1,044,699 | +0.47(+0.72%) |
Oct 08, 2020 | 65.93 | 65.93 | 65.44 | 65.50 | 1,333,332 | +0.20(+0.31%) |
Oct 07, 2020 | 65.01 | 65.39 | 64.47 | 65.30 | 1,082,365 | +1.02(+1.59%) |
Oct 06, 2020 | 64.62 | 65.22 | 64.02 | 64.27 | 1,010,386 | -0.21(-0.33%) |
Oct 05, 2020 | 64.14 | 64.72 | 64.14 | 64.49 | 1,655,803 | +0.63(+0.98%) |
Oct 02, 2020 | 63.71 | 64.35 | 63.39 | 63.86 | 1,340,393 | -0.77(-1.20%) |
Oct 01, 2020 | 63.93 | 64.63 | 63.80 | 64.63 | 1,564,275 | +1.27(+2.00%) |
Sep 30, 2020 | 63.12 | 63.79 | 63.01 | 63.36 | 2,333,042 | +0.15(+0.23%) |
Sep 29, 2020 | 63.31 | 63.45 | 63.00 | 63.22 | 856,650 | -0.04(-0.06%) |
Sep 28, 2020 | 62.94 | 63.34 | 62.84 | 63.25 | 1,455,263 | +0.94(+1.51%) |
Sep 25, 2020 | 61.16 | 62.58 | 61.16 | 62.31 | 763,775 | +1.02(+1.67%) |
Sep 24, 2020 | 60.74 | 62.00 | 60.23 | 61.29 | 1,726,699 | -0.02(-0.03%) |
Sep 23, 2020 | 62.82 | 62.82 | 61.14 | 61.31 | 2,616,050 | -1.49(-2.37%) |
Sep 22, 2020 | 62.71 | 62.90 | 62.02 | 62.80 | 994,962 | +0.12(+0.19%) |
Sep 21, 2020 | 62.14 | 62.77 | 61.42 | 62.68 | 2,649,414 | -0.21(-0.34%) |
Sep 18, 2020 | 63.00 | 63.40 | 62.16 | 62.89 | 1,077,004 | +0.20(+0.32%) |
Sep 17, 2020 | 62.52 | 62.72 | 61.98 | 62.69 | 892,821 | -0.62(-0.97%) |
Sep 16, 2020 | 63.46 | 63.80 | 63.18 | 63.31 | 1,943,138 | -0.01(-0.01%) |
Sep 15, 2020 | 63.20 | 63.59 | 62.95 | 63.32 | 2,408,696 | +0.63(+1.01%) |
Sep 14, 2020 | 61.79 | 62.69 | 61.51 | 62.68 | 1,755,336 | +1.61(+2.64%) |
Sep 11, 2020 | 61.68 | 61.89 | 60.55 | 61.07 | 1,283,142 | -0.35(-0.57%) |
Sep 10, 2020 | 62.11 | 62.57 | 60.96 | 61.42 | 2,088,660 | -0.20(-0.33%) |
Sep 09, 2020 | 61.39 | 62.00 | 61.13 | 61.62 | 2,602,442 | +0.97(+1.59%) |
Sep 08, 2020 | 61.02 | 61.62 | 60.27 | 60.66 | 2,241,375 | -1.87(-2.99%) |
Sep 04, 2020 | 63.05 | 63.55 | 60.77 | 62.53 | 1,648,775 | -0.72(-1.13%) |
Sep 03, 2020 | 64.61 | 64.61 | 62.68 | 63.24 | 4,574,152 | -2.24(-3.43%) |
Sep 02, 2020 | 66.13 | 66.13 | 64.20 | 65.49 | 1,342,288 | -0.17(-0.25%) |
Sep 01, 2020 | 65.29 | 65.97 | 65.08 | 65.65 | 1,225,080 | +0.61(+0.94%) |
Aug 31, 2020 | 64.56 | 65.17 | 64.31 | 65.04 | 1,841,339 | +0.68(+1.06%) |
Aug 28, 2020 | 64.43 | 64.67 | 64.13 | 64.36 | 614,095 | +0.25(+0.39%) |
Aug 27, 2020 | 64.22 | 64.48 | 63.66 | 64.12 | 1,651,750 | +0.21(+0.33%) |
Aug 26, 2020 | 63.22 | 64.12 | 63.22 | 63.90 | 631,616 | +0.83(+1.31%) |
Aug 25, 2020 | 62.79 | 63.08 | 62.51 | 63.08 | 469,563 | +0.32(+0.51%) |
Aug 24, 2020 | 63.08 | 63.16 | 62.39 | 62.76 | 652,851 | +0.06(+0.09%) |
Aug 21, 2020 | 62.53 | 62.90 | 62.53 | 62.70 | 679,533 | +0.00(+0.00%) |
Aug 20, 2020 | 62.29 | 62.77 | 61.92 | 62.70 | 732,331 | +0.41(+0.66%) |
Aug 19, 2020 | 62.65 | 62.72 | 62.17 | 62.29 | 387,312 | -0.16(-0.25%) |
Aug 18, 2020 | 62.64 | 62.68 | 62.11 | 62.44 | 1,297,504 | +0.39(+0.64%) |
Aug 17, 2020 | 61.11 | 62.20 | 61.08 | 62.05 | 1,180,994 | +1.07(+1.76%) |
Aug 14, 2020 | 61.19 | 61.30 | 60.80 | 60.97 | 1,591,748 | -0.09(-0.15%) |
Aug 13, 2020 | 60.66 | 61.43 | 60.66 | 61.07 | 875,536 | +0.53(+0.88%) |
Aug 12, 2020 | 60.15 | 60.62 | 59.96 | 60.53 | 646,859 | +0.91(+1.52%) |
Aug 11, 2020 | 59.82 | 60.49 | 59.56 | 59.62 | 1,047,115 | -0.47(-0.78%) |
Aug 10, 2020 | 60.50 | 60.82 | 59.72 | 60.09 | 1,314,207 | -0.28(-0.47%) |
Aug 07, 2020 | 60.91 | 60.96 | 59.85 | 60.38 | 877,154 | -0.51(-0.83%) |
Aug 06, 2020 | 61.14 | 61.14 | 60.52 | 60.88 | 869,059 | -0.27(-0.44%) |
Aug 05, 2020 | 60.79 | 61.18 | 60.77 | 61.15 | 1,193,238 | +0.56(+0.92%) |
Aug 04, 2020 | 60.36 | 60.61 | 60.08 | 60.59 | 1,100,118 | +0.37(+0.61%) |
Aug 03, 2020 | 59.63 | 60.44 | 59.61 | 60.22 | 1,440,209 | +0.68(+1.15%) |
Jul 31, 2020 | 59.79 | 59.97 | 58.84 | 59.54 | 1,668,181 | -0.08(-0.14%) |
Jul 30, 2020 | 59.10 | 59.71 | 58.91 | 59.62 | 950,317 | +0.17(+0.28%) |
Jul 29, 2020 | 58.63 | 59.59 | 58.62 | 59.46 | 996,406 | +0.86(+1.47%) |
Jul 28, 2020 | 59.00 | 59.17 | 58.54 | 58.59 | 1,011,062 | -0.40(-0.68%) |
Jul 27, 2020 | 58.16 | 59.00 | 58.03 | 59.00 | 820,961 | +0.84(+1.45%) |
Jul 24, 2020 | 58.36 | 58.48 | 57.57 | 58.15 | 708,862 | -0.54(-0.92%) |
Jul 23, 2020 | 59.39 | 59.68 | 58.29 | 58.69 | 558,572 | -0.62(-1.05%) |
Jul 22, 2020 | 59.27 | 59.63 | 58.95 | 59.32 | 542,002 | +0.06(+0.11%) |
Jul 21, 2020 | 59.77 | 60.35 | 59.08 | 59.25 | 789,648 | -0.09(-0.15%) |
Jul 20, 2020 | 58.20 | 59.46 | 58.20 | 59.35 | 417,957 | +1.08(+1.86%) |
Jul 17, 2020 | 58.09 | 58.34 | 57.83 | 58.26 | 448,052 | +0.23(+0.40%) |
Jul 16, 2020 | 57.89 | 58.14 | 57.65 | 58.03 | 697,895 | -0.47(-0.80%) |
Jul 15, 2020 | 58.13 | 58.52 | 57.76 | 58.50 | 573,956 | +0.75(+1.30%) |
Jul 14, 2020 | 57.10 | 57.82 | 56.52 | 57.75 | 1,282,489 | +0.33(+0.58%) |
Jul 13, 2020 | 58.90 | 59.58 | 57.38 | 57.42 | 1,439,933 | -1.21(-2.07%) |
Jul 10, 2020 | 58.23 | 58.70 | 57.80 | 58.63 | 892,290 | +0.47(+0.80%) |
Jul 09, 2020 | 58.08 | 58.23 | 57.33 | 58.16 | 1,021,431 | +0.32(+0.56%) |
Jul 08, 2020 | 57.15 | 57.88 | 57.15 | 57.84 | 767,176 | +0.59(+1.03%) |
Jul 07, 2020 | 57.34 | 57.74 | 57.14 | 57.25 | 1,106,281 | -0.17(-0.30%) |
Jul 06, 2020 | 57.14 | 57.62 | 57.00 | 57.43 | 935,880 | +0.86(+1.52%) |
Jul 02, 2020 | 56.35 | 56.76 | 56.29 | 56.57 | 1,034,520 | +0.66(+1.18%) |
Jul 01, 2020 | 55.41 | 55.97 | 55.17 | 55.90 | 1,445,017 | +0.49(+0.89%) |
Jun 30, 2020 | 54.61 | 55.47 | 54.61 | 55.41 | 2,392,613 | +0.80(+1.46%) |
Jun 29, 2020 | 54.16 | 54.65 | 53.73 | 54.62 | 915,619 | +0.49(+0.90%) |
Jun 26, 2020 | 54.50 | 54.70 | 53.99 | 54.13 | 595,453 | -0.59(-1.07%) |
Jun 25, 2020 | 53.89 | 54.75 | 53.65 | 54.72 | 1,043,154 | +0.45(+0.83%) |
Jun 24, 2020 | 55.17 | 55.42 | 53.91 | 54.27 | 1,313,175 | -1.14(-2.07%) |
Jun 23, 2020 | 55.71 | 55.73 | 55.33 | 55.41 | 1,303,014 | +0.16(+0.28%) |
Jun 22, 2020 | 55.10 | 55.39 | 54.87 | 55.26 | 750,947 | +0.24(+0.43%) |
Jun 19, 2020 | 55.31 | 55.56 | 54.86 | 55.02 | 844,159 | -0.02(-0.03%) |
Jun 18, 2020 | 54.80 | 55.15 | 54.80 | 55.04 | 1,517,646 | +0.05(+0.08%) |
Jun 17, 2020 | 54.71 | 55.28 | 54.62 | 54.99 | 3,186,441 | +0.31(+0.57%) |
Jun 16, 2020 | 54.74 | 55.02 | 54.12 | 54.68 | 2,158,756 | +0.69(+1.27%) |
Jun 15, 2020 | 52.20 | 54.08 | 51.41 | 53.99 | 1,859,945 | +0.66(+1.24%) |
Jun 12, 2020 | 53.72 | 53.98 | 52.64 | 53.34 | 1,548,572 | +0.57(+1.08%) |
Jun 11, 2020 | 53.76 | 53.84 | 52.60 | 52.77 | 3,036,044 | -2.03(-3.71%) |
Jun 10, 2020 | 54.80 | 55.08 | 54.38 | 54.80 | 1,560,496 | +0.15(+0.27%) |
Jun 09, 2020 | 54.96 | 54.99 | 54.56 | 54.65 | 1,693,756 | -0.49(-0.90%) |
Jun 08, 2020 | 54.79 | 55.19 | 54.58 | 55.15 | 1,216,905 | +0.79(+1.45%) |
Jun 05, 2020 | 54.10 | 54.95 | 53.95 | 54.36 | 1,596,173 | +1.01(+1.89%) |
Jun 04, 2020 | 53.81 | 53.82 | 53.11 | 53.35 | 1,302,312 | -0.35(-0.65%) |
Jun 03, 2020 | 53.53 | 53.82 | 53.22 | 53.70 | 2,013,443 | +0.65(+1.23%) |
Jun 02, 2020 | 53.03 | 53.12 | 52.58 | 53.05 | 947,436 | +0.47(+0.89%) |