Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 71.35 | 71.91 | 71.23 | 71.61 | 1,671,141 | +0.25(+0.35%) |
May 27, 2021 | 71.53 | 71.85 | 71.08 | 71.37 | 6,005,955 | +0.39(+0.54%) |
May 26, 2021 | 70.75 | 71.20 | 70.48 | 70.98 | 1,683,061 | +0.32(+0.45%) |
May 25, 2021 | 70.91 | 71.36 | 70.60 | 70.67 | 1,736,271 | -0.33(-0.46%) |
May 24, 2021 | 71.03 | 71.50 | 70.37 | 70.99 | 1,889,379 | +0.38(+0.54%) |
May 21, 2021 | 70.06 | 70.80 | 69.94 | 70.61 | 2,703,298 | +1.06(+1.52%) |
May 20, 2021 | 69.16 | 70.07 | 69.10 | 69.55 | 2,154,141 | +1.36(+2.00%) |
May 19, 2021 | 67.22 | 68.25 | 66.54 | 68.19 | 3,227,805 | -0.12(-0.17%) |
May 18, 2021 | 69.67 | 70.06 | 68.29 | 68.31 | 1,877,850 | -1.32(-1.90%) |
May 17, 2021 | 69.36 | 69.93 | 68.95 | 69.63 | 1,846,237 | -0.03(-0.04%) |
May 14, 2021 | 68.89 | 69.85 | 68.77 | 69.66 | 1,705,805 | +1.12(+1.64%) |
May 13, 2021 | 67.63 | 68.95 | 67.30 | 68.54 | 1,522,626 | +1.08(+1.59%) |
May 12, 2021 | 69.06 | 69.56 | 67.37 | 67.46 | 2,469,120 | -1.75(-2.52%) |
May 11, 2021 | 70.58 | 70.59 | 69.03 | 69.21 | 5,828,777 | -1.46(-2.07%) |
May 10, 2021 | 72.28 | 72.93 | 70.64 | 70.67 | 3,551,034 | -1.17(-1.63%) |
May 07, 2021 | 71.55 | 72.36 | 71.16 | 71.84 | 1,417,441 | +0.36(+0.51%) |
May 06, 2021 | 71.14 | 71.58 | 70.72 | 71.48 | 1,128,843 | +0.75(+1.06%) |
May 05, 2021 | 70.94 | 71.14 | 70.17 | 70.73 | 1,324,861 | -0.15(-0.21%) |
May 04, 2021 | 70.18 | 71.00 | 69.98 | 70.87 | 1,488,287 | +0.58(+0.83%) |
May 03, 2021 | 70.39 | 71.41 | 69.90 | 70.29 | 1,939,636 | +0.42(+0.61%) |
Apr 30, 2021 | 71.52 | 72.72 | 69.76 | 69.87 | 4,868,463 | -3.99(-5.40%) |
Apr 29, 2021 | 73.69 | 73.99 | 72.93 | 73.85 | 1,377,247 | +0.62(+0.85%) |
Apr 28, 2021 | 73.21 | 73.82 | 72.93 | 73.23 | 1,581,885 | +0.03(+0.04%) |
Apr 27, 2021 | 72.61 | 73.42 | 72.21 | 73.20 | 2,128,289 | +0.51(+0.71%) |
Apr 26, 2021 | 73.10 | 73.30 | 72.55 | 72.69 | 1,628,070 | -0.28(-0.38%) |
Apr 23, 2021 | 72.84 | 73.11 | 72.60 | 72.97 | 2,203,428 | +0.43(+0.60%) |
Apr 22, 2021 | 72.74 | 73.41 | 72.10 | 72.53 | 3,091,035 | -0.38(-0.53%) |
Apr 21, 2021 | 71.63 | 73.19 | 71.57 | 72.92 | 2,405,950 | +1.33(+1.86%) |
Apr 20, 2021 | 71.57 | 71.98 | 70.89 | 71.58 | 1,584,936 | +0.21(+0.29%) |
Apr 19, 2021 | 71.16 | 71.47 | 70.74 | 71.38 | 1,410,306 | -0.03(-0.04%) |
Apr 16, 2021 | 71.92 | 72.27 | 70.98 | 71.41 | 2,345,741 | +0.17(+0.24%) |
Apr 15, 2021 | 71.47 | 71.79 | 70.91 | 71.24 | 1,849,204 | -0.16(-0.22%) |
Apr 14, 2021 | 71.92 | 72.23 | 71.09 | 71.40 | 1,350,042 | -0.59(-0.82%) |
Apr 13, 2021 | 72.27 | 72.46 | 71.61 | 71.99 | 1,986,974 | -0.58(-0.80%) |
Apr 12, 2021 | 70.26 | 72.66 | 70.00 | 72.57 | 2,080,755 | +2.57(+3.66%) |
Apr 09, 2021 | 69.48 | 70.12 | 69.01 | 70.01 | 3,037,442 | +0.70(+1.01%) |
Apr 08, 2021 | 70.31 | 70.49 | 69.29 | 69.31 | 3,036,507 | -1.13(-1.61%) |
Apr 07, 2021 | 70.19 | 71.02 | 69.98 | 70.44 | 1,837,165 | +0.20(+0.28%) |
Apr 06, 2021 | 70.84 | 71.34 | 69.93 | 70.24 | 2,218,431 | -0.73(-1.03%) |
Apr 05, 2021 | 70.60 | 71.50 | 70.30 | 70.97 | 2,104,300 | +1.03(+1.47%) |
Apr 01, 2021 | 70.47 | 70.47 | 68.49 | 69.95 | 1,965,427 | +0.26(+0.37%) |
Mar 31, 2021 | 70.24 | 70.79 | 69.66 | 69.69 | 3,009,693 | -0.76(-1.08%) |
Mar 30, 2021 | 69.46 | 71.09 | 69.46 | 70.45 | 2,412,226 | +0.98(+1.41%) |
Mar 29, 2021 | 70.06 | 70.34 | 69.09 | 69.47 | 1,531,059 | -0.83(-1.18%) |
Mar 26, 2021 | 69.60 | 70.43 | 69.17 | 70.30 | 2,203,124 | +1.02(+1.47%) |
Mar 25, 2021 | 68.60 | 69.50 | 67.58 | 69.29 | 1,861,261 | +0.96(+1.40%) |
Mar 24, 2021 | 67.30 | 68.90 | 67.16 | 68.33 | 1,562,664 | +1.54(+2.30%) |
Mar 23, 2021 | 66.94 | 68.01 | 66.42 | 66.79 | 1,764,823 | -0.50(-0.75%) |
Mar 22, 2021 | 66.64 | 67.38 | 65.58 | 67.29 | 1,996,757 | +0.52(+0.78%) |
Mar 19, 2021 | 66.89 | 67.27 | 66.53 | 66.77 | 3,179,249 | -0.45(-0.68%) |
Mar 18, 2021 | 66.62 | 67.71 | 66.57 | 67.22 | 1,799,672 | +0.65(+0.98%) |
Mar 17, 2021 | 66.03 | 67.14 | 65.52 | 66.57 | 1,833,979 | +0.58(+0.88%) |
Mar 16, 2021 | 67.85 | 68.01 | 65.93 | 65.99 | 2,191,576 | -1.83(-2.69%) |
Mar 15, 2021 | 66.57 | 67.87 | 65.28 | 67.82 | 2,897,562 | +1.13(+1.70%) |
Mar 12, 2021 | 67.11 | 67.28 | 66.04 | 66.68 | 3,579,430 | -0.58(-0.87%) |
Mar 11, 2021 | 68.59 | 69.01 | 66.94 | 67.26 | 3,510,535 | -1.26(-1.84%) |
Mar 10, 2021 | 68.39 | 69.09 | 68.07 | 68.53 | 2,132,589 | +0.26(+0.38%) |
Mar 09, 2021 | 68.30 | 69.14 | 67.71 | 68.27 | 4,619,815 | +0.36(+0.52%) |
Mar 08, 2021 | 66.71 | 69.06 | 66.08 | 67.91 | 2,206,069 | +1.70(+2.56%) |
Mar 05, 2021 | 66.16 | 66.36 | 64.13 | 66.22 | 2,385,678 | +0.66(+1.01%) |
Mar 04, 2021 | 66.81 | 67.15 | 64.79 | 65.56 | 1,459,783 | -1.26(-1.89%) |
Mar 03, 2021 | 67.04 | 67.52 | 66.78 | 66.82 | 1,650,399 | -0.36(-0.53%) |
Mar 02, 2021 | 66.97 | 67.28 | 66.36 | 67.17 | 1,450,160 | +0.11(+0.16%) |
Mar 01, 2021 | 65.84 | 67.77 | 65.72 | 67.07 | 1,603,010 | +2.13(+3.28%) |
Feb 26, 2021 | 65.64 | 65.72 | 64.72 | 64.94 | 2,280,869 | -0.48(-0.74%) |
Feb 25, 2021 | 66.47 | 66.82 | 64.97 | 65.42 | 2,068,097 | -1.24(-1.86%) |
Feb 24, 2021 | 66.52 | 67.43 | 66.22 | 66.66 | 2,455,053 | +0.20(+0.30%) |
Feb 23, 2021 | 66.26 | 66.58 | 65.05 | 66.46 | 2,905,342 | +0.34(+0.52%) |
Feb 22, 2021 | 65.58 | 66.96 | 65.33 | 66.12 | 2,211,036 | -0.10(-0.15%) |
Feb 19, 2021 | 66.07 | 66.88 | 66.03 | 66.22 | 1,766,151 | +0.49(+0.75%) |
Feb 18, 2021 | 66.23 | 66.71 | 65.11 | 65.73 | 3,238,372 | -0.90(-1.35%) |
Feb 17, 2021 | 67.74 | 68.15 | 65.87 | 66.62 | 3,393,871 | -2.17(-3.15%) |
Feb 16, 2021 | 70.23 | 70.85 | 68.65 | 68.79 | 2,207,564 | -1.70(-2.40%) |
Feb 12, 2021 | 69.28 | 70.60 | 69.06 | 70.49 | 1,523,744 | +0.98(+1.40%) |
Feb 11, 2021 | 69.59 | 70.40 | 68.58 | 69.51 | 2,412,755 | +0.29(+0.41%) |
Feb 10, 2021 | 68.00 | 69.75 | 67.49 | 69.22 | 2,729,508 | +1.97(+2.93%) |
Feb 09, 2021 | 66.77 | 67.61 | 66.36 | 67.25 | 2,011,496 | +0.55(+0.83%) |
Feb 08, 2021 | 67.72 | 68.33 | 66.02 | 66.70 | 4,562,599 | -1.20(-1.77%) |
Feb 05, 2021 | 67.00 | 69.02 | 66.73 | 67.90 | 6,260,168 | +2.78(+4.27%) |
Feb 04, 2021 | 65.22 | 65.71 | 65.05 | 65.12 | 3,385,549 | -0.17(-0.26%) |
Feb 03, 2021 | 65.53 | 65.86 | 64.93 | 65.29 | 2,258,079 | -0.32(-0.48%) |
Feb 02, 2021 | 66.07 | 66.40 | 65.12 | 65.61 | 2,324,533 | -0.06(-0.09%) |
Feb 01, 2021 | 65.52 | 65.94 | 65.14 | 65.67 | 1,555,540 | +0.54(+0.83%) |
Jan 29, 2021 | 65.27 | 66.13 | 64.50 | 65.12 | 1,740,581 | -0.70(-1.06%) |
Jan 28, 2021 | 65.91 | 66.84 | 65.24 | 65.82 | 1,639,755 | +0.64(+0.98%) |
Jan 27, 2021 | 65.32 | 65.42 | 63.65 | 65.18 | 3,546,549 | -0.85(-1.28%) |
Jan 26, 2021 | 67.02 | 67.41 | 65.98 | 66.03 | 2,214,850 | -0.85(-1.27%) |
Jan 25, 2021 | 67.80 | 68.00 | 66.77 | 66.88 | 1,689,788 | -1.44(-2.11%) |
Jan 22, 2021 | 68.92 | 69.04 | 67.70 | 68.32 | 1,642,969 | -0.73(-1.06%) |
Jan 21, 2021 | 69.18 | 69.70 | 68.79 | 69.05 | 1,509,505 | -0.14(-0.20%) |
Jan 20, 2021 | 69.32 | 69.87 | 68.99 | 69.18 | 2,270,169 | -0.18(-0.26%) |
Jan 19, 2021 | 69.82 | 70.09 | 69.00 | 69.36 | 2,660,297 | +0.16(+0.23%) |
Jan 15, 2021 | 69.14 | 69.52 | 68.33 | 69.20 | 1,301,834 | -0.31(-0.44%) |
Jan 14, 2021 | 69.59 | 70.07 | 68.71 | 69.51 | 2,058,634 | +0.33(+0.47%) |
Jan 13, 2021 | 70.18 | 70.64 | 68.92 | 69.18 | 1,278,069 | -0.88(-1.25%) |
Jan 12, 2021 | 70.19 | 70.51 | 69.38 | 70.06 | 1,467,655 | +0.00(+0.00%) |
Jan 11, 2021 | 70.76 | 71.24 | 69.88 | 70.06 | 1,269,511 | -1.47(-2.05%) |
Jan 08, 2021 | 71.76 | 72.35 | 71.01 | 71.53 | 1,755,497 | +0.03(+0.04%) |
Jan 07, 2021 | 70.50 | 71.79 | 69.89 | 71.50 | 2,151,809 | +1.46(+2.08%) |
Jan 06, 2021 | 68.28 | 70.35 | 68.01 | 70.04 | 3,734,410 | +2.53(+3.75%) |
Jan 05, 2021 | 67.87 | 68.53 | 67.10 | 67.51 | 2,629,851 | -0.31(-0.45%) |
Jan 04, 2021 | 69.97 | 70.15 | 67.67 | 67.81 | 2,265,819 | -1.98(-2.84%) |
Dec 31, 2020 | 69.80 | 69.80 | 69.80 | 1,001,927 | +1.23(+1.80%) | |
Dec 30, 2020 | 67.64 | 68.77 | 67.64 | 68.56 | 1,001,927 | +1.18(+1.76%) |
Dec 29, 2020 | 68.37 | 68.55 | 66.97 | 67.38 | 850,892 | -0.59(-0.87%) |
Dec 28, 2020 | 69.12 | 69.60 | 67.74 | 67.97 | 1,037,342 | -0.66(-0.96%) |
Dec 24, 2020 | 68.80 | 68.82 | 67.90 | 68.63 | 418,048 | +0.29(+0.42%) |
Dec 23, 2020 | 68.06 | 68.64 | 67.20 | 68.35 | 2,216,595 | +0.88(+1.30%) |
Dec 22, 2020 | 68.39 | 68.91 | 67.27 | 67.47 | 2,574,111 | -1.33(-1.93%) |
Dec 21, 2020 | 67.56 | 69.01 | 67.54 | 68.80 | 1,738,061 | -0.02(-0.03%) |
Dec 18, 2020 | 68.51 | 69.09 | 68.18 | 68.82 | 2,922,988 | +0.49(+0.72%) |
Dec 17, 2020 | 68.35 | 68.73 | 67.78 | 68.33 | 1,509,095 | +0.40(+0.59%) |
Dec 16, 2020 | 68.57 | 68.73 | 67.69 | 67.92 | 1,482,096 | -0.47(-0.69%) |
Dec 15, 2020 | 67.85 | 68.80 | 66.99 | 68.40 | 1,699,530 | +1.12(+1.67%) |
Dec 14, 2020 | 68.25 | 68.57 | 67.24 | 67.27 | 1,788,158 | -0.29(-0.42%) |
Dec 11, 2020 | 67.39 | 68.07 | 67.31 | 67.56 | 1,432,727 | -0.37(-0.55%) |
Dec 10, 2020 | 67.94 | 69.14 | 67.64 | 67.93 | 1,462,537 | -0.70(-1.02%) |
Dec 09, 2020 | 67.73 | 68.77 | 67.42 | 68.63 | 3,413,325 | +1.22(+1.81%) |
Dec 08, 2020 | 67.92 | 68.21 | 67.37 | 67.41 | 3,494,371 | -0.98(-1.43%) |
Dec 07, 2020 | 70.49 | 70.53 | 68.31 | 68.39 | 2,123,485 | -1.86(-2.65%) |
Dec 04, 2020 | 69.00 | 70.66 | 68.77 | 70.25 | 3,849,492 | +2.41(+3.56%) |
Dec 03, 2020 | 68.50 | 69.41 | 67.68 | 67.83 | 3,217,879 | -0.81(-1.18%) |
Dec 02, 2020 | 69.13 | 69.43 | 68.12 | 68.64 | 1,704,293 | -0.89(-1.28%) |
Dec 01, 2020 | 69.75 | 70.65 | 69.42 | 69.53 | 2,347,734 | +0.41(+0.60%) |
Nov 30, 2020 | 68.56 | 69.53 | 68.22 | 69.12 | 2,299,739 | -1.28(-1.82%) |
Nov 27, 2020 | 70.95 | 71.07 | 70.22 | 70.40 | 682,575 | -0.43(-0.61%) |
Nov 25, 2020 | 71.83 | 71.83 | 70.53 | 70.83 | 1,599,541 | -1.04(-1.45%) |
Nov 24, 2020 | 71.31 | 71.97 | 70.75 | 71.87 | 2,225,233 | +1.30(+1.84%) |
Nov 23, 2020 | 70.87 | 71.16 | 70.36 | 70.58 | 1,197,393 | +0.35(+0.50%) |
Nov 20, 2020 | 70.46 | 70.66 | 69.87 | 70.22 | 1,574,059 | -0.01(-0.01%) |
Nov 19, 2020 | 69.86 | 70.28 | 68.74 | 70.23 | 1,171,576 | +0.33(+0.48%) |
Nov 18, 2020 | 70.64 | 71.05 | 69.89 | 69.90 | 1,168,390 | -0.65(-0.92%) |
Nov 17, 2020 | 70.30 | 70.88 | 69.10 | 70.55 | 1,336,016 | -0.50(-0.71%) |
Nov 16, 2020 | 70.90 | 71.15 | 69.74 | 71.05 | 2,507,372 | +1.19(+1.71%) |
Nov 13, 2020 | 69.07 | 70.17 | 69.01 | 69.86 | 1,717,165 | +1.42(+2.07%) |
Nov 12, 2020 | 68.18 | 68.98 | 67.93 | 68.44 | 1,422,368 | -0.48(-0.70%) |
Nov 11, 2020 | 69.42 | 69.60 | 67.91 | 68.92 | 1,810,066 | +0.20(+0.29%) |
Nov 10, 2020 | 69.54 | 69.82 | 68.64 | 68.72 | 2,543,748 | -0.52(-0.75%) |
Nov 09, 2020 | 72.29 | 73.11 | 69.18 | 69.25 | 1,945,795 | +1.93(+2.87%) |
Nov 06, 2020 | 66.94 | 67.75 | 66.39 | 67.32 | 1,856,513 | +0.41(+0.62%) |
Nov 05, 2020 | 65.00 | 67.51 | 64.67 | 66.90 | 3,239,991 | +3.28(+5.15%) |
Nov 04, 2020 | 63.50 | 64.15 | 62.07 | 63.62 | 1,848,181 | -0.36(-0.57%) |
Nov 03, 2020 | 63.12 | 64.59 | 62.39 | 63.99 | 1,629,463 | +1.64(+2.64%) |
Nov 02, 2020 | 61.58 | 62.60 | 61.43 | 62.34 | 2,918,340 | +1.69(+2.79%) |
Oct 30, 2020 | 61.26 | 61.48 | 59.95 | 60.65 | 2,724,186 | -0.66(-1.08%) |
Oct 29, 2020 | 60.53 | 61.86 | 59.88 | 61.31 | 1,905,773 | +0.45(+0.74%) |
Oct 28, 2020 | 62.01 | 62.19 | 60.15 | 60.86 | 3,477,796 | -1.81(-2.89%) |
Oct 27, 2020 | 63.38 | 63.42 | 62.26 | 62.67 | 1,897,645 | -0.86(-1.35%) |
Oct 26, 2020 | 64.78 | 64.81 | 62.81 | 63.53 | 1,725,781 | -1.95(-2.98%) |
Oct 23, 2020 | 65.93 | 66.30 | 65.32 | 65.48 | 2,817,321 | -0.02(-0.03%) |
Oct 22, 2020 | 65.26 | 65.78 | 64.96 | 65.49 | 2,290,435 | +0.69(+1.06%) |
Oct 21, 2020 | 65.14 | 65.55 | 64.60 | 64.81 | 2,088,625 | -0.07(-0.11%) |
Oct 20, 2020 | 65.28 | 65.62 | 64.54 | 64.87 | 2,177,174 | +0.12(+0.18%) |
Oct 19, 2020 | 66.07 | 66.21 | 64.52 | 64.76 | 1,659,212 | -1.35(-2.04%) |
Oct 16, 2020 | 66.66 | 66.79 | 65.99 | 66.11 | 1,991,798 | -0.28(-0.42%) |
Oct 15, 2020 | 65.38 | 66.61 | 65.05 | 66.38 | 1,437,008 | +0.41(+0.63%) |
Oct 14, 2020 | 65.21 | 66.09 | 65.00 | 65.97 | 2,347,399 | +0.57(+0.87%) |
Oct 13, 2020 | 65.75 | 66.75 | 65.15 | 65.40 | 2,907,040 | -1.26(-1.89%) |
Oct 12, 2020 | 68.67 | 68.91 | 66.52 | 66.66 | 4,292,374 | -2.09(-3.04%) |
Oct 09, 2020 | 68.92 | 69.93 | 68.23 | 68.74 | 13,869,358 | +1.36(+2.01%) |
Oct 08, 2020 | 67.12 | 67.66 | 66.56 | 67.39 | 3,749,689 | +0.62(+0.93%) |
Oct 07, 2020 | 65.30 | 67.13 | 65.30 | 66.77 | 4,072,358 | +1.97(+3.04%) |
Oct 06, 2020 | 65.83 | 66.45 | 64.60 | 64.80 | 3,054,978 | -0.34(-0.52%) |
Oct 05, 2020 | 64.86 | 65.21 | 64.13 | 65.14 | 3,864,524 | +1.37(+2.14%) |
Oct 02, 2020 | 61.42 | 64.74 | 61.37 | 63.77 | 2,395,006 | +1.70(+2.73%) |
Oct 01, 2020 | 63.31 | 63.47 | 61.62 | 62.07 | 2,667,476 | -0.72(-1.14%) |
Sep 30, 2020 | 63.19 | 63.72 | 62.28 | 62.79 | 3,159,101 | +0.00(+0.00%) |
Sep 29, 2020 | 62.43 | 63.39 | 62.02 | 62.79 | 3,871,436 | +0.40(+0.63%) |
Sep 28, 2020 | 62.45 | 63.09 | 61.84 | 62.40 | 2,333,431 | +1.29(+2.10%) |
Sep 25, 2020 | 59.45 | 61.16 | 59.20 | 61.11 | 2,930,371 | +1.18(+1.97%) |
Sep 24, 2020 | 58.89 | 60.42 | 58.47 | 59.93 | 3,454,169 | +0.86(+1.45%) |
Sep 23, 2020 | 59.80 | 60.63 | 59.03 | 59.08 | 2,498,725 | -0.89(-1.48%) |
Sep 22, 2020 | 59.55 | 60.14 | 59.13 | 59.97 | 4,018,121 | +0.34(+0.57%) |
Sep 21, 2020 | 61.23 | 61.73 | 58.68 | 59.63 | 4,761,396 | -2.82(-4.51%) |
Sep 18, 2020 | 63.57 | 64.25 | 62.14 | 62.45 | 13,028,526 | -1.37(-2.14%) |
Sep 17, 2020 | 62.64 | 64.35 | 62.33 | 63.81 | 5,828,650 | +0.45(+0.72%) |
Sep 16, 2020 | 63.83 | 64.34 | 63.04 | 63.36 | 6,157,437 | -0.25(-0.39%) |
Sep 15, 2020 | 64.14 | 64.73 | 63.40 | 63.61 | 2,781,195 | -0.35(-0.55%) |
Sep 14, 2020 | 64.27 | 64.83 | 63.79 | 63.96 | 3,537,562 | +0.21(+0.34%) |
Sep 11, 2020 | 63.22 | 64.17 | 62.85 | 63.75 | 4,058,632 | +0.76(+1.20%) |
Sep 10, 2020 | 62.78 | 63.70 | 62.61 | 62.99 | 5,989,461 | +0.65(+1.04%) |
Sep 09, 2020 | 61.27 | 62.78 | 60.68 | 62.34 | 5,604,145 | +1.66(+2.73%) |
Sep 08, 2020 | 60.95 | 61.52 | 60.14 | 60.68 | 4,995,402 | -0.46(-0.75%) |
Sep 04, 2020 | 61.22 | 61.84 | 60.79 | 61.14 | 4,175,633 | +0.75(+1.24%) |
Sep 03, 2020 | 61.45 | 61.65 | 59.95 | 60.39 | 2,898,352 | -0.85(-1.39%) |
Sep 02, 2020 | 60.76 | 61.53 | 60.28 | 61.24 | 2,591,865 | +0.61(+1.01%) |
Sep 01, 2020 | 59.08 | 61.13 | 59.04 | 60.63 | 3,426,859 | +1.22(+2.05%) |
Aug 31, 2020 | 59.78 | 60.09 | 59.17 | 59.41 | 1,991,831 | -0.59(-0.99%) |
Aug 28, 2020 | 58.47 | 60.11 | 57.96 | 60.01 | 3,596,817 | +1.64(+2.81%) |
Aug 27, 2020 | 58.78 | 59.12 | 58.34 | 58.37 | 4,126,510 | -0.07(-0.13%) |
Aug 26, 2020 | 58.15 | 58.69 | 57.56 | 58.44 | 4,012,974 | +0.37(+0.64%) |
Aug 25, 2020 | 59.38 | 59.52 | 57.92 | 58.07 | 5,284,385 | -1.19(-2.01%) |
Aug 24, 2020 | 59.40 | 59.67 | 58.83 | 59.26 | 1,984,052 | +0.23(+0.39%) |
Aug 21, 2020 | 59.32 | 59.54 | 58.38 | 59.03 | 1,917,847 | -0.14(-0.24%) |
Aug 20, 2020 | 58.15 | 59.25 | 58.09 | 59.17 | 1,767,789 | +0.40(+0.67%) |
Aug 19, 2020 | 59.51 | 59.54 | 58.64 | 58.78 | 2,508,864 | -0.55(-0.93%) |
Aug 18, 2020 | 60.27 | 60.43 | 59.21 | 59.33 | 2,156,952 | -1.15(-1.91%) |
Aug 17, 2020 | 60.54 | 60.88 | 60.05 | 60.48 | 2,229,437 | -0.08(-0.14%) |
Aug 14, 2020 | 60.50 | 61.26 | 60.38 | 60.56 | 1,172,625 | -0.16(-0.26%) |
Aug 13, 2020 | 61.04 | 61.22 | 60.26 | 60.72 | 2,005,505 | -0.96(-1.56%) |
Aug 12, 2020 | 60.91 | 61.73 | 60.03 | 61.68 | 3,570,726 | +1.22(+2.01%) |
Aug 11, 2020 | 59.95 | 60.66 | 59.77 | 60.47 | 9,966,717 | +1.32(+2.23%) |
Aug 10, 2020 | 59.55 | 59.70 | 59.02 | 59.15 | 5,348,007 | -0.30(-0.51%) |
Aug 07, 2020 | 58.18 | 59.52 | 57.91 | 59.45 | 2,742,767 | +1.26(+2.16%) |
Aug 06, 2020 | 57.45 | 58.45 | 57.42 | 58.19 | 3,883,242 | +0.56(+0.97%) |
Aug 05, 2020 | 57.63 | 58.24 | 57.08 | 57.63 | 4,848,376 | +0.45(+0.79%) |
Aug 04, 2020 | 57.16 | 57.61 | 56.88 | 57.18 | 3,776,724 | -0.07(-0.13%) |
Aug 03, 2020 | 58.04 | 58.14 | 57.06 | 57.26 | 4,556,165 | -0.52(-0.90%) |
Jul 31, 2020 | 59.15 | 59.15 | 57.42 | 57.77 | 3,532,454 | -1.62(-2.73%) |
Jul 30, 2020 | 59.68 | 59.88 | 58.95 | 59.40 | 3,375,426 | -1.19(-1.96%) |
Jul 29, 2020 | 60.37 | 60.89 | 59.88 | 60.58 | 4,593,583 | +2.12(+3.62%) |
Jul 28, 2020 | 58.96 | 59.07 | 58.41 | 58.47 | 2,568,722 | -0.72(-1.21%) |
Jul 27, 2020 | 58.62 | 59.38 | 58.46 | 59.18 | 2,582,018 | +0.74(+1.27%) |
Jul 24, 2020 | 59.78 | 59.78 | 58.33 | 58.44 | 2,247,936 | -1.26(-2.11%) |
Jul 23, 2020 | 59.13 | 60.10 | 59.12 | 59.70 | 1,614,094 | +0.82(+1.40%) |
Jul 22, 2020 | 58.47 | 59.05 | 58.33 | 58.88 | 2,398,097 | +0.27(+0.46%) |
Jul 21, 2020 | 58.40 | 59.09 | 58.40 | 58.61 | 1,610,107 | +0.37(+0.64%) |
Jul 20, 2020 | 59.21 | 59.26 | 58.04 | 58.24 | 1,390,174 | -1.10(-1.86%) |
Jul 17, 2020 | 59.32 | 59.68 | 58.98 | 59.34 | 1,484,369 | +0.31(+0.53%) |
Jul 16, 2020 | 58.46 | 59.39 | 57.81 | 59.03 | 2,480,922 | +0.43(+0.73%) |
Jul 15, 2020 | 57.80 | 58.93 | 57.55 | 58.60 | 2,179,323 | +1.67(+2.94%) |
Jul 14, 2020 | 55.78 | 57.07 | 55.17 | 56.93 | 2,349,574 | +1.26(+2.26%) |
Jul 13, 2020 | 55.70 | 56.51 | 55.51 | 55.67 | 1,566,148 | +0.30(+0.55%) |
Jul 10, 2020 | 55.47 | 55.66 | 55.09 | 55.36 | 2,095,830 | -0.02(-0.03%) |
Jul 09, 2020 | 55.95 | 56.48 | 55.05 | 55.38 | 1,446,569 | -0.82(-1.46%) |
Jul 08, 2020 | 55.88 | 56.25 | 55.26 | 56.20 | 1,495,855 | +0.18(+0.32%) |
Jul 07, 2020 | 56.57 | 56.75 | 55.98 | 56.02 | 1,197,567 | -0.90(-1.58%) |
Jul 06, 2020 | 57.08 | 57.28 | 56.56 | 56.92 | 1,486,213 | +0.82(+1.47%) |
Jul 02, 2020 | 56.36 | 57.15 | 55.90 | 56.09 | 1,735,854 | +0.57(+1.02%) |
Jul 01, 2020 | 55.77 | 56.23 | 55.45 | 55.53 | 3,255,110 | -0.16(-0.30%) |
Jun 30, 2020 | 55.30 | 56.09 | 55.00 | 55.69 | 3,635,320 | -0.21(-0.38%) |
Jun 29, 2020 | 55.02 | 56.23 | 54.88 | 55.91 | 2,099,091 | +1.28(+2.34%) |
Jun 26, 2020 | 55.49 | 55.49 | 54.14 | 54.63 | 3,757,941 | -1.06(-1.91%) |
Jun 25, 2020 | 54.47 | 55.86 | 53.75 | 55.69 | 2,267,900 | +1.36(+2.50%) |
Jun 24, 2020 | 55.32 | 55.84 | 53.82 | 54.33 | 3,048,689 | -1.88(-3.34%) |
Jun 23, 2020 | 56.99 | 57.25 | 56.17 | 56.21 | 2,316,333 | -0.09(-0.16%) |
Jun 22, 2020 | 55.34 | 56.69 | 54.98 | 56.30 | 2,816,682 | +0.45(+0.81%) |
Jun 19, 2020 | 57.48 | 57.53 | 55.80 | 55.85 | 5,716,001 | -0.27(-0.48%) |
Jun 18, 2020 | 55.26 | 56.67 | 55.26 | 56.12 | 3,090,655 | +0.23(+0.41%) |
Jun 17, 2020 | 56.45 | 56.56 | 55.68 | 55.89 | 3,774,049 | +0.07(+0.13%) |
Jun 16, 2020 | 55.00 | 56.28 | 53.43 | 55.82 | 4,164,445 | +2.81(+5.31%) |
Jun 15, 2020 | 51.12 | 53.22 | 50.37 | 53.00 | 2,420,171 | +0.61(+1.16%) |
Jun 12, 2020 | 53.65 | 53.65 | 50.96 | 52.39 | 2,514,851 | +0.66(+1.27%) |
Jun 11, 2020 | 52.76 | 53.05 | 51.55 | 51.73 | 3,305,792 | -3.30(-6.00%) |
Jun 10, 2020 | 57.07 | 57.27 | 54.98 | 55.03 | 1,972,967 | -2.24(-3.91%) |
Jun 09, 2020 | 56.98 | 57.63 | 56.19 | 57.27 | 3,712,712 | -0.66(-1.14%) |
Jun 08, 2020 | 58.96 | 59.37 | 57.12 | 57.93 | 4,495,080 | -0.19(-0.33%) |
Jun 05, 2020 | 57.83 | 60.21 | 57.71 | 58.12 | 4,719,416 | +2.59(+4.67%) |
Jun 04, 2020 | 54.62 | 55.69 | 54.55 | 55.53 | 2,439,929 | +0.31(+0.57%) |
Jun 03, 2020 | 53.50 | 55.33 | 53.32 | 55.21 | 3,448,166 | +2.51(+4.76%) |
Jun 02, 2020 | 51.66 | 52.76 | 51.22 | 52.70 | 2,667,302 | +1.53(+2.99%) |