Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 67.14 | 67.55 | 66.87 | 67.47 | 1,556,465 | +0.40(+0.60%) |
Jun 29, 2021 | 67.53 | 67.88 | 66.92 | 67.06 | 1,398,469 | -0.26(-0.38%) |
Jun 28, 2021 | 68.20 | 68.41 | 67.07 | 67.32 | 1,462,573 | -0.82(-1.21%) |
Jun 25, 2021 | 67.96 | 68.20 | 67.35 | 68.14 | 1,807,800 | +0.20(+0.30%) |
Jun 24, 2021 | 67.38 | 68.11 | 67.01 | 67.94 | 2,048,607 | +0.41(+0.61%) |
Jun 23, 2021 | 68.04 | 68.14 | 67.52 | 67.53 | 1,167,377 | -0.35(-0.51%) |
Jun 22, 2021 | 67.60 | 68.45 | 67.40 | 67.88 | 2,205,110 | +0.59(+0.87%) |
Jun 21, 2021 | 66.77 | 67.34 | 66.52 | 67.29 | 1,740,463 | +0.74(+1.11%) |
Jun 18, 2021 | 67.12 | 67.15 | 66.03 | 66.55 | 3,299,745 | -1.02(-1.52%) |
Jun 17, 2021 | 68.27 | 68.47 | 67.20 | 67.58 | 2,498,778 | -0.70(-1.02%) |
Jun 16, 2021 | 69.23 | 69.33 | 68.11 | 68.27 | 2,121,936 | -0.99(-1.43%) |
Jun 15, 2021 | 70.89 | 71.13 | 69.20 | 69.26 | 1,797,216 | -1.49(-2.11%) |
Jun 14, 2021 | 70.57 | 70.89 | 69.96 | 70.75 | 1,316,353 | -0.02(-0.03%) |
Jun 11, 2021 | 70.56 | 70.80 | 70.07 | 70.77 | 1,428,989 | +0.39(+0.56%) |
Jun 10, 2021 | 70.96 | 71.03 | 70.36 | 70.38 | 1,300,100 | -0.42(-0.59%) |
Jun 09, 2021 | 71.33 | 71.35 | 70.71 | 70.80 | 1,547,528 | -0.84(-1.17%) |
Jun 08, 2021 | 71.56 | 71.79 | 70.91 | 71.64 | 2,043,857 | -0.01(-0.01%) |
Jun 07, 2021 | 71.87 | 72.23 | 71.03 | 71.65 | 1,532,147 | -0.29(-0.41%) |
Jun 04, 2021 | 72.50 | 72.74 | 71.65 | 71.94 | 1,597,293 | -0.48(-0.66%) |
Jun 03, 2021 | 73.16 | 73.34 | 71.57 | 72.42 | 2,335,474 | -1.01(-1.37%) |
Jun 02, 2021 | 73.63 | 74.08 | 72.87 | 73.42 | 2,078,532 | +0.16(+0.21%) |
Jun 01, 2021 | 72.96 | 73.46 | 72.53 | 73.27 | 2,397,283 | +0.55(+0.75%) |
May 28, 2021 | 72.66 | 73.27 | 72.53 | 72.72 | 1,590,439 | +0.40(+0.55%) |
May 27, 2021 | 72.84 | 73.96 | 72.17 | 72.32 | 2,508,688 | -0.08(-0.11%) |
May 26, 2021 | 73.01 | 73.10 | 72.06 | 72.40 | 1,915,130 | -0.55(-0.76%) |
May 25, 2021 | 73.27 | 73.41 | 72.68 | 72.96 | 1,328,018 | -0.32(-0.43%) |
May 24, 2021 | 73.52 | 73.83 | 73.26 | 73.27 | 989,035 | -0.12(-0.16%) |
May 21, 2021 | 73.47 | 74.12 | 72.95 | 73.39 | 1,885,442 | +0.10(+0.14%) |
May 20, 2021 | 72.67 | 73.90 | 72.53 | 73.29 | 2,859,477 | +0.85(+1.18%) |
May 19, 2021 | 72.66 | 72.74 | 71.34 | 72.44 | 2,426,498 | -0.20(-0.28%) |
May 18, 2021 | 73.19 | 73.69 | 72.60 | 72.64 | 1,184,040 | -0.68(-0.93%) |
May 17, 2021 | 73.37 | 73.67 | 72.79 | 73.32 | 1,425,021 | +0.25(+0.34%) |
May 14, 2021 | 73.69 | 74.39 | 73.02 | 73.07 | 1,529,521 | -0.20(-0.27%) |
May 13, 2021 | 71.90 | 73.53 | 71.72 | 73.27 | 2,148,792 | +1.27(+1.77%) |
May 12, 2021 | 72.42 | 73.41 | 71.68 | 72.00 | 3,105,093 | -0.25(-0.35%) |
May 11, 2021 | 71.22 | 72.26 | 70.43 | 72.26 | 3,025,360 | +0.56(+0.79%) |
May 10, 2021 | 69.45 | 72.20 | 69.13 | 71.69 | 3,999,080 | +0.00(+0.00%) |
May 07, 2021 | 70.74 | 71.79 | 70.65 | 71.69 | 3,375,501 | +0.39(+0.55%) |
May 06, 2021 | 71.17 | 71.53 | 70.87 | 71.30 | 2,169,941 | +0.47(+0.67%) |
May 05, 2021 | 70.72 | 71.06 | 69.95 | 70.83 | 3,021,892 | +0.08(+0.12%) |
May 04, 2021 | 71.24 | 71.69 | 70.09 | 70.75 | 3,075,431 | -0.65(-0.92%) |
May 03, 2021 | 70.73 | 71.90 | 70.71 | 71.40 | 2,314,518 | +0.96(+1.36%) |
Apr 30, 2021 | 70.48 | 70.67 | 69.93 | 70.45 | 2,030,973 | +0.14(+0.19%) |
Apr 29, 2021 | 70.52 | 70.89 | 69.92 | 70.31 | 1,951,366 | -0.03(-0.04%) |
Apr 28, 2021 | 70.13 | 70.64 | 70.02 | 70.34 | 1,351,621 | +0.58(+0.83%) |
Apr 27, 2021 | 70.75 | 70.81 | 69.46 | 69.75 | 2,721,022 | -1.15(-1.62%) |
Apr 26, 2021 | 71.74 | 71.74 | 70.81 | 70.90 | 1,271,396 | -0.68(-0.95%) |
Apr 23, 2021 | 71.66 | 72.09 | 71.42 | 71.58 | 1,450,695 | -0.31(-0.43%) |
Apr 22, 2021 | 72.23 | 72.56 | 71.46 | 71.89 | 1,915,826 | -0.49(-0.68%) |
Apr 21, 2021 | 71.58 | 72.48 | 71.31 | 72.38 | 1,170,125 | +0.96(+1.34%) |
Apr 20, 2021 | 71.56 | 72.11 | 71.07 | 71.43 | 1,634,355 | -0.02(-0.03%) |
Apr 19, 2021 | 71.97 | 72.10 | 70.90 | 71.45 | 1,173,553 | -0.34(-0.47%) |
Apr 16, 2021 | 71.56 | 71.99 | 71.29 | 71.78 | 1,390,666 | +0.56(+0.79%) |
Apr 15, 2021 | 71.38 | 71.76 | 71.00 | 71.22 | 1,529,192 | +0.04(+0.05%) |
Apr 14, 2021 | 70.41 | 71.40 | 70.39 | 71.18 | 1,898,207 | +1.17(+1.68%) |
Apr 13, 2021 | 70.30 | 70.53 | 69.76 | 70.01 | 1,555,851 | -0.54(-0.76%) |
Apr 12, 2021 | 69.82 | 70.70 | 69.77 | 70.55 | 1,573,574 | +0.91(+1.31%) |
Apr 09, 2021 | 69.62 | 69.96 | 69.10 | 69.64 | 1,701,035 | +0.21(+0.30%) |
Apr 08, 2021 | 68.50 | 69.46 | 68.10 | 69.43 | 1,483,292 | +0.55(+0.81%) |
Apr 07, 2021 | 69.28 | 69.79 | 68.48 | 68.87 | 1,929,975 | -0.15(-0.22%) |
Apr 06, 2021 | 67.88 | 69.33 | 67.79 | 69.03 | 2,041,259 | +1.16(+1.70%) |
Apr 05, 2021 | 68.22 | 68.64 | 67.43 | 67.87 | 2,014,476 | -0.23(-0.33%) |
Apr 01, 2021 | 67.47 | 68.40 | 66.68 | 68.10 | 2,183,244 | +0.52(+0.77%) |
Mar 31, 2021 | 68.84 | 69.16 | 67.56 | 67.58 | 2,579,729 | -1.50(-2.17%) |
Mar 30, 2021 | 69.57 | 69.92 | 68.89 | 69.08 | 1,582,493 | -0.41(-0.59%) |
Mar 29, 2021 | 69.12 | 69.81 | 68.83 | 69.49 | 1,583,092 | +0.38(+0.55%) |
Mar 26, 2021 | 68.49 | 69.25 | 67.64 | 69.11 | 1,838,023 | +0.57(+0.84%) |
Mar 25, 2021 | 67.23 | 68.61 | 66.28 | 68.54 | 2,308,475 | +1.62(+2.42%) |
Mar 24, 2021 | 66.50 | 67.65 | 66.13 | 66.92 | 1,909,487 | +0.15(+0.22%) |
Mar 23, 2021 | 68.78 | 68.79 | 66.46 | 66.77 | 2,492,181 | -1.87(-2.73%) |
Mar 22, 2021 | 69.45 | 69.52 | 68.10 | 68.64 | 2,173,192 | -1.16(-1.67%) |
Mar 19, 2021 | 69.55 | 70.28 | 69.32 | 69.81 | 6,469,474 | -0.16(-0.23%) |
Mar 18, 2021 | 69.52 | 71.07 | 69.46 | 69.97 | 1,971,372 | +0.50(+0.72%) |
Mar 17, 2021 | 69.82 | 69.85 | 68.99 | 69.47 | 1,849,236 | +0.11(+0.16%) |
Mar 16, 2021 | 69.00 | 70.03 | 68.67 | 69.36 | 2,226,967 | -0.29(-0.42%) |
Mar 15, 2021 | 68.76 | 69.87 | 68.65 | 69.65 | 2,569,378 | +0.97(+1.42%) |
Mar 12, 2021 | 67.76 | 69.12 | 67.65 | 68.68 | 1,655,958 | +1.39(+2.07%) |
Mar 11, 2021 | 66.40 | 68.32 | 66.40 | 67.29 | 2,714,893 | -0.06(-0.09%) |
Mar 10, 2021 | 66.28 | 67.78 | 65.69 | 67.35 | 2,359,947 | +1.51(+2.29%) |
Mar 09, 2021 | 66.83 | 67.28 | 65.59 | 65.84 | 4,137,684 | -1.18(-1.76%) |
Mar 08, 2021 | 66.83 | 67.65 | 66.19 | 67.03 | 3,133,346 | +0.89(+1.35%) |
Mar 05, 2021 | 65.73 | 67.12 | 65.04 | 66.13 | 3,697,266 | +0.47(+0.72%) |
Mar 04, 2021 | 63.92 | 66.35 | 63.46 | 65.66 | 5,040,993 | +2.03(+3.19%) |
Mar 03, 2021 | 62.76 | 64.22 | 62.48 | 63.63 | 2,828,923 | +1.16(+1.86%) |
Mar 02, 2021 | 62.63 | 62.99 | 62.08 | 62.47 | 1,991,075 | +0.13(+0.20%) |
Mar 01, 2021 | 62.10 | 62.93 | 62.10 | 62.34 | 1,774,856 | +0.79(+1.29%) |
Feb 26, 2021 | 62.02 | 62.33 | 61.23 | 61.55 | 2,295,386 | -0.18(-0.29%) |
Feb 25, 2021 | 62.22 | 62.81 | 60.93 | 61.73 | 1,844,732 | -0.51(-0.81%) |
Feb 24, 2021 | 61.76 | 62.69 | 61.71 | 62.23 | 1,525,528 | +0.61(+1.00%) |
Feb 23, 2021 | 61.98 | 62.40 | 61.38 | 61.62 | 2,247,664 | -0.15(-0.25%) |
Feb 22, 2021 | 61.29 | 62.34 | 61.02 | 61.77 | 2,027,184 | +0.76(+1.24%) |
Feb 19, 2021 | 61.25 | 61.63 | 60.75 | 61.01 | 1,851,625 | -0.10(-0.16%) |
Feb 18, 2021 | 60.78 | 61.79 | 60.63 | 61.11 | 2,111,177 | +0.37(+0.61%) |
Feb 17, 2021 | 59.28 | 61.13 | 59.08 | 60.74 | 2,502,387 | +1.40(+2.36%) |
Feb 16, 2021 | 59.64 | 59.68 | 58.56 | 59.34 | 2,870,963 | +0.10(+0.17%) |
Feb 12, 2021 | 58.82 | 60.01 | 58.52 | 59.24 | 2,993,564 | +0.20(+0.34%) |
Feb 11, 2021 | 58.74 | 59.98 | 57.13 | 59.04 | 6,686,252 | -3.56(-5.69%) |
Feb 10, 2021 | 63.15 | 63.77 | 62.03 | 62.60 | 3,685,613 | -0.20(-0.32%) |
Feb 09, 2021 | 61.47 | 63.12 | 61.47 | 62.80 | 2,783,161 | +1.40(+2.28%) |
Feb 08, 2021 | 61.45 | 62.48 | 61.06 | 61.40 | 2,741,872 | +1.60(+2.67%) |
Feb 05, 2021 | 60.04 | 60.69 | 59.66 | 59.80 | 1,845,428 | -0.04(-0.06%) |
Feb 04, 2021 | 59.20 | 60.04 | 59.06 | 59.84 | 1,466,174 | +0.68(+1.15%) |
Feb 03, 2021 | 58.24 | 59.55 | 57.91 | 59.16 | 1,767,561 | +1.13(+1.95%) |
Feb 02, 2021 | 58.28 | 58.52 | 56.97 | 58.03 | 2,244,621 | +0.03(+0.05%) |
Feb 01, 2021 | 58.34 | 58.60 | 56.56 | 58.00 | 2,122,472 | -0.11(-0.19%) |
Jan 29, 2021 | 58.51 | 58.54 | 57.06 | 58.11 | 3,764,890 | -0.59(-1.00%) |
Jan 28, 2021 | 58.33 | 59.12 | 58.32 | 58.70 | 1,539,510 | +0.16(+0.28%) |
Jan 27, 2021 | 59.45 | 60.22 | 58.15 | 58.54 | 2,464,370 | -1.62(-2.69%) |
Jan 26, 2021 | 60.23 | 60.63 | 59.04 | 60.16 | 1,780,643 | -0.03(-0.05%) |
Jan 25, 2021 | 59.93 | 60.77 | 59.59 | 60.18 | 1,942,994 | +0.07(+0.12%) |
Jan 22, 2021 | 59.53 | 60.61 | 59.19 | 60.11 | 2,114,673 | +0.56(+0.94%) |
Jan 21, 2021 | 59.99 | 60.96 | 59.41 | 59.55 | 2,257,852 | -0.32(-0.53%) |
Jan 20, 2021 | 58.38 | 60.16 | 58.06 | 59.87 | 3,083,685 | +2.12(+3.68%) |
Jan 19, 2021 | 58.94 | 59.03 | 57.39 | 57.74 | 2,919,958 | -0.77(-1.31%) |
Jan 15, 2021 | 58.49 | 58.87 | 57.70 | 58.51 | 1,829,935 | -0.01(-0.02%) |
Jan 14, 2021 | 58.25 | 58.94 | 57.84 | 58.52 | 1,902,421 | +0.61(+1.05%) |
Jan 13, 2021 | 57.56 | 58.51 | 57.25 | 57.91 | 2,762,609 | +0.07(+0.12%) |
Jan 12, 2021 | 58.75 | 59.47 | 57.50 | 57.84 | 3,608,725 | -0.69(-1.17%) |
Jan 11, 2021 | 57.83 | 58.74 | 57.65 | 58.53 | 2,237,384 | +0.67(+1.16%) |
Jan 08, 2021 | 58.74 | 58.75 | 57.39 | 57.86 | 2,957,377 | -0.52(-0.90%) |
Jan 07, 2021 | 59.15 | 59.25 | 57.69 | 58.38 | 3,285,007 | -0.68(-1.15%) |
Jan 06, 2021 | 57.56 | 59.46 | 57.55 | 59.06 | 2,148,520 | +1.73(+3.01%) |
Jan 05, 2021 | 57.11 | 57.93 | 56.83 | 57.34 | 2,537,746 | -0.05(-0.08%) |
Jan 04, 2021 | 58.33 | 58.42 | 56.62 | 57.38 | 2,407,097 | -0.85(-1.46%) |
Dec 31, 2020 | 58.23 | 58.23 | 58.23 | 1,298,576 | +0.77(+1.34%) | |
Dec 30, 2020 | 57.48 | 57.81 | 57.38 | 57.46 | 1,298,576 | +0.08(+0.14%) |
Dec 29, 2020 | 58.38 | 58.57 | 57.05 | 57.38 | 1,607,521 | -0.80(-1.37%) |
Dec 28, 2020 | 58.71 | 58.95 | 57.89 | 58.18 | 1,763,892 | -0.37(-0.63%) |
Dec 24, 2020 | 58.56 | 58.69 | 58.03 | 58.55 | 1,188,749 | +0.22(+0.37%) |
Dec 23, 2020 | 56.90 | 58.52 | 56.78 | 58.33 | 2,561,696 | +1.87(+3.31%) |
Dec 22, 2020 | 57.70 | 57.70 | 56.45 | 56.46 | 2,879,458 | -1.24(-2.15%) |
Dec 21, 2020 | 57.98 | 57.98 | 57.06 | 57.70 | 2,374,183 | -0.99(-1.69%) |
Dec 18, 2020 | 58.74 | 59.90 | 58.15 | 58.69 | 5,212,150 | -0.05(-0.08%) |
Dec 17, 2020 | 59.41 | 59.47 | 58.36 | 58.74 | 3,667,825 | -0.22(-0.37%) |
Dec 16, 2020 | 60.98 | 61.45 | 58.93 | 58.95 | 4,531,953 | -2.72(-4.41%) |
Dec 15, 2020 | 63.28 | 63.38 | 61.46 | 61.67 | 2,464,050 | -1.38(-2.19%) |
Dec 14, 2020 | 62.95 | 63.69 | 62.80 | 63.06 | 3,489,008 | +0.44(+0.71%) |
Dec 11, 2020 | 62.50 | 63.06 | 62.40 | 62.61 | 1,965,830 | -0.11(-0.17%) |
Dec 10, 2020 | 62.17 | 63.00 | 62.17 | 62.72 | 1,813,253 | +0.23(+0.36%) |
Dec 09, 2020 | 62.17 | 62.58 | 61.64 | 62.50 | 2,197,992 | +0.68(+1.10%) |
Dec 08, 2020 | 61.72 | 62.20 | 61.45 | 61.82 | 2,419,452 | -0.26(-0.42%) |
Dec 07, 2020 | 62.92 | 63.06 | 61.45 | 62.08 | 3,153,063 | -1.27(-2.00%) |
Dec 04, 2020 | 62.46 | 63.44 | 61.91 | 63.35 | 3,108,211 | +0.88(+1.40%) |
Dec 03, 2020 | 61.09 | 62.50 | 60.27 | 62.47 | 3,911,558 | +2.74(+4.58%) |
Dec 02, 2020 | 60.32 | 61.07 | 59.66 | 59.73 | 4,306,248 | -0.60(-0.99%) |
Dec 01, 2020 | 59.17 | 60.72 | 59.09 | 60.33 | 3,817,123 | +1.41(+2.39%) |
Nov 30, 2020 | 58.33 | 58.92 | 57.88 | 58.92 | 5,627,083 | +0.58(+1.00%) |
Nov 27, 2020 | 58.47 | 58.83 | 57.89 | 58.33 | 1,481,082 | +0.01(+0.02%) |
Nov 25, 2020 | 58.17 | 59.29 | 57.66 | 58.33 | 3,340,346 | +0.17(+0.29%) |
Nov 24, 2020 | 57.54 | 58.18 | 56.92 | 58.15 | 3,286,960 | +1.50(+2.65%) |
Nov 23, 2020 | 54.74 | 56.94 | 54.62 | 56.66 | 3,079,272 | +2.14(+3.93%) |
Nov 20, 2020 | 55.60 | 55.86 | 54.31 | 54.51 | 3,193,485 | -1.44(-2.57%) |
Nov 19, 2020 | 56.29 | 56.54 | 54.60 | 55.95 | 3,977,188 | -1.00(-1.75%) |
Nov 18, 2020 | 57.37 | 58.15 | 56.94 | 56.94 | 1,873,731 | -0.30(-0.52%) |
Nov 17, 2020 | 56.98 | 57.98 | 56.40 | 57.24 | 2,594,231 | -0.86(-1.48%) |
Nov 16, 2020 | 57.30 | 58.35 | 55.70 | 58.10 | 5,287,132 | +2.14(+3.83%) |
Nov 13, 2020 | 54.78 | 56.12 | 54.78 | 55.96 | 2,055,151 | +1.36(+2.50%) |
Nov 12, 2020 | 54.87 | 55.36 | 53.94 | 54.59 | 3,393,879 | -0.25(-0.46%) |
Nov 11, 2020 | 54.74 | 55.10 | 54.53 | 54.84 | 2,918,449 | +0.58(+1.08%) |
Nov 10, 2020 | 54.99 | 54.99 | 54.16 | 54.26 | 2,266,129 | +0.10(+0.18%) |
Nov 09, 2020 | 54.41 | 55.70 | 53.43 | 54.16 | 3,763,136 | +2.71(+5.27%) |
Nov 06, 2020 | 51.88 | 52.47 | 51.07 | 51.45 | 1,703,601 | -0.34(-0.66%) |
Nov 05, 2020 | 51.15 | 52.55 | 51.03 | 51.79 | 1,796,608 | +1.05(+2.07%) |
Nov 04, 2020 | 50.60 | 51.60 | 50.10 | 50.74 | 3,039,127 | +0.04(+0.09%) |
Nov 03, 2020 | 52.09 | 52.37 | 50.69 | 50.70 | 2,747,241 | -1.02(-1.98%) |
Nov 02, 2020 | 51.92 | 52.38 | 51.25 | 51.72 | 1,825,752 | +0.36(+0.70%) |
Oct 30, 2020 | 51.02 | 51.38 | 50.59 | 51.36 | 2,773,073 | -0.01(-0.02%) |
Oct 29, 2020 | 50.90 | 52.05 | 50.50 | 51.37 | 2,385,244 | +0.43(+0.85%) |
Oct 28, 2020 | 51.21 | 51.65 | 50.80 | 50.94 | 2,218,750 | -0.82(-1.58%) |
Oct 27, 2020 | 51.82 | 52.84 | 51.74 | 51.76 | 2,053,594 | +0.19(+0.37%) |
Oct 26, 2020 | 53.39 | 53.39 | 51.21 | 51.57 | 2,464,301 | -2.32(-4.31%) |
Oct 23, 2020 | 53.69 | 54.02 | 53.09 | 53.89 | 1,471,165 | +0.55(+1.03%) |
Oct 22, 2020 | 52.88 | 53.46 | 52.35 | 53.34 | 2,342,094 | +0.24(+0.46%) |
Oct 21, 2020 | 51.71 | 53.68 | 51.29 | 53.10 | 3,772,973 | +1.18(+2.26%) |
Oct 20, 2020 | 52.82 | 52.83 | 51.91 | 51.93 | 1,816,505 | -0.40(-0.77%) |
Oct 19, 2020 | 53.64 | 53.77 | 52.14 | 52.33 | 1,907,002 | -1.26(-2.34%) |
Oct 16, 2020 | 54.36 | 55.04 | 53.52 | 53.59 | 1,880,212 | -0.70(-1.29%) |
Oct 15, 2020 | 52.39 | 54.31 | 52.33 | 54.29 | 1,866,415 | +1.09(+2.04%) |
Oct 14, 2020 | 52.91 | 53.71 | 52.90 | 53.20 | 1,564,746 | +0.29(+0.54%) |
Oct 13, 2020 | 52.85 | 53.17 | 52.25 | 52.91 | 1,957,401 | -0.01(-0.02%) |
Oct 12, 2020 | 52.18 | 53.50 | 51.33 | 52.92 | 2,250,714 | +0.89(+1.71%) |
Oct 09, 2020 | 53.14 | 53.38 | 51.98 | 52.03 | 2,736,079 | -0.91(-1.71%) |
Oct 08, 2020 | 52.95 | 53.43 | 52.67 | 52.94 | 2,332,734 | +0.20(+0.37%) |
Oct 07, 2020 | 53.04 | 53.17 | 52.19 | 52.74 | 1,950,241 | +0.14(+0.27%) |
Oct 06, 2020 | 53.16 | 53.75 | 52.21 | 52.60 | 2,228,092 | -0.35(-0.66%) |
Oct 05, 2020 | 53.84 | 54.12 | 52.70 | 52.95 | 4,369,205 | -0.28(-0.52%) |
Oct 02, 2020 | 52.66 | 54.34 | 52.58 | 53.23 | 2,586,545 | +0.08(+0.15%) |
Oct 01, 2020 | 53.32 | 53.69 | 52.81 | 53.15 | 1,464,202 | -0.23(-0.44%) |
Sep 30, 2020 | 52.94 | 53.93 | 52.94 | 53.38 | 1,742,424 | +0.47(+0.88%) |
Sep 29, 2020 | 53.62 | 53.82 | 52.58 | 52.91 | 1,288,548 | -0.72(-1.34%) |
Sep 28, 2020 | 53.89 | 54.58 | 53.48 | 53.63 | 2,681,000 | +0.52(+0.98%) |
Sep 25, 2020 | 50.76 | 53.13 | 50.76 | 53.11 | 2,942,107 | +2.05(+4.01%) |
Sep 24, 2020 | 51.07 | 51.60 | 50.50 | 51.06 | 8,690,752 | -0.17(-0.33%) |
Sep 23, 2020 | 53.75 | 53.99 | 51.06 | 51.24 | 3,123,805 | -2.06(-3.87%) |
Sep 22, 2020 | 53.63 | 54.21 | 52.98 | 53.30 | 3,166,869 | -0.41(-0.77%) |
Sep 21, 2020 | 54.84 | 55.24 | 53.32 | 53.71 | 3,376,048 | -1.96(-3.51%) |
Sep 18, 2020 | 57.13 | 57.45 | 55.48 | 55.67 | 4,264,184 | -1.54(-2.70%) |
Sep 17, 2020 | 58.16 | 58.33 | 56.88 | 57.21 | 3,249,222 | -1.31(-2.24%) |
Sep 16, 2020 | 58.68 | 59.67 | 58.42 | 58.52 | 3,173,017 | -0.04(-0.06%) |
Sep 15, 2020 | 58.61 | 58.95 | 58.15 | 58.56 | 3,304,666 | -0.05(-0.09%) |
Sep 14, 2020 | 57.37 | 58.73 | 57.37 | 58.61 | 2,446,651 | +1.43(+2.50%) |
Sep 11, 2020 | 57.09 | 57.58 | 56.47 | 57.19 | 5,688,104 | +0.24(+0.43%) |
Sep 10, 2020 | 55.70 | 58.05 | 55.47 | 56.94 | 5,008,909 | +1.98(+3.61%) |
Sep 09, 2020 | 55.48 | 55.79 | 54.32 | 54.96 | 5,133,576 | -0.30(-0.54%) |
Sep 08, 2020 | 55.97 | 56.05 | 54.78 | 55.26 | 3,148,274 | -0.76(-1.36%) |
Sep 04, 2020 | 55.53 | 56.25 | 55.10 | 56.02 | 3,555,622 | +0.70(+1.27%) |
Sep 03, 2020 | 57.37 | 58.03 | 54.93 | 55.32 | 3,552,088 | -1.57(-2.76%) |
Sep 02, 2020 | 55.79 | 57.06 | 55.33 | 56.89 | 5,375,647 | +0.67(+1.20%) |
Sep 01, 2020 | 56.42 | 56.42 | 55.21 | 56.22 | 1,928,619 | -0.14(-0.25%) |
Aug 31, 2020 | 56.82 | 56.95 | 56.13 | 56.36 | 2,282,884 | -0.62(-1.09%) |
Aug 28, 2020 | 57.11 | 57.42 | 56.30 | 56.98 | 1,966,678 | -0.04(-0.08%) |
Aug 27, 2020 | 56.81 | 57.76 | 56.64 | 57.02 | 2,381,948 | +0.45(+0.80%) |
Aug 26, 2020 | 56.77 | 56.92 | 56.10 | 56.57 | 1,982,147 | -0.08(-0.14%) |
Aug 25, 2020 | 57.18 | 57.18 | 56.03 | 56.65 | 1,869,593 | -0.01(-0.02%) |
Aug 24, 2020 | 56.21 | 56.99 | 55.81 | 56.66 | 2,828,849 | +0.56(+1.00%) |
Aug 21, 2020 | 56.08 | 56.44 | 55.82 | 56.10 | 1,779,252 | +0.02(+0.03%) |
Aug 20, 2020 | 56.29 | 56.66 | 55.92 | 56.08 | 1,920,648 | -0.52(-0.91%) |
Aug 19, 2020 | 56.67 | 57.02 | 56.36 | 56.60 | 1,164,437 | -0.17(-0.30%) |
Aug 18, 2020 | 56.78 | 57.14 | 55.98 | 56.77 | 1,556,949 | -0.01(-0.02%) |
Aug 17, 2020 | 56.88 | 57.11 | 56.24 | 56.77 | 1,713,963 | -0.23(-0.41%) |
Aug 14, 2020 | 57.33 | 57.92 | 56.98 | 57.01 | 3,261,608 | -0.59(-1.02%) |
Aug 13, 2020 | 58.18 | 58.47 | 57.59 | 57.59 | 2,099,161 | -0.99(-1.69%) |
Aug 12, 2020 | 59.18 | 59.31 | 58.21 | 58.58 | 1,640,881 | +0.45(+0.77%) |
Aug 11, 2020 | 58.25 | 58.94 | 57.96 | 58.14 | 2,797,493 | +0.58(+1.01%) |
Aug 10, 2020 | 56.47 | 57.98 | 56.27 | 57.56 | 2,966,505 | +1.57(+2.80%) |
Aug 07, 2020 | 55.45 | 56.52 | 55.35 | 55.99 | 2,976,712 | +0.30(+0.54%) |
Aug 06, 2020 | 55.77 | 56.36 | 55.37 | 55.69 | 3,522,418 | -0.42(-0.75%) |
Aug 05, 2020 | 57.46 | 57.80 | 55.90 | 56.11 | 4,538,035 | -1.95(-3.36%) |
Aug 04, 2020 | 56.26 | 58.07 | 55.74 | 58.06 | 6,327,274 | +2.40(+4.31%) |
Aug 03, 2020 | 56.08 | 56.59 | 54.69 | 55.66 | 5,802,582 | +0.87(+1.59%) |
Jul 31, 2020 | 54.73 | 55.09 | 54.04 | 54.79 | 2,288,812 | -0.11(-0.19%) |
Jul 30, 2020 | 54.68 | 54.96 | 53.76 | 54.89 | 1,674,545 | -0.38(-0.69%) |
Jul 29, 2020 | 54.49 | 55.28 | 53.80 | 55.28 | 1,743,216 | +1.12(+2.07%) |
Jul 28, 2020 | 53.98 | 54.67 | 53.82 | 54.15 | 1,408,154 | -0.21(-0.39%) |
Jul 27, 2020 | 53.99 | 54.44 | 53.46 | 54.37 | 1,242,946 | +0.14(+0.26%) |
Jul 24, 2020 | 54.32 | 54.86 | 53.81 | 54.22 | 1,339,683 | -0.08(-0.15%) |
Jul 23, 2020 | 53.81 | 54.97 | 53.77 | 54.30 | 1,655,715 | +0.50(+0.93%) |
Jul 22, 2020 | 53.87 | 53.94 | 53.16 | 53.81 | 1,640,306 | -0.20(-0.38%) |
Jul 21, 2020 | 54.07 | 54.79 | 53.89 | 54.01 | 1,636,951 | +0.37(+0.70%) |
Jul 20, 2020 | 53.91 | 53.98 | 53.40 | 53.64 | 1,168,622 | -0.59(-1.09%) |
Jul 17, 2020 | 53.92 | 54.74 | 53.74 | 54.22 | 1,538,885 | +0.40(+0.75%) |
Jul 16, 2020 | 53.49 | 54.47 | 53.27 | 53.82 | 1,645,648 | -0.13(-0.25%) |
Jul 15, 2020 | 53.48 | 54.69 | 52.99 | 53.96 | 2,330,611 | +1.52(+2.91%) |
Jul 14, 2020 | 51.40 | 52.68 | 51.05 | 52.43 | 2,997,496 | +0.70(+1.36%) |
Jul 13, 2020 | 52.72 | 53.00 | 51.51 | 51.73 | 2,566,577 | -0.45(-0.85%) |
Jul 10, 2020 | 49.65 | 52.25 | 49.58 | 52.17 | 2,828,880 | +2.62(+5.29%) |
Jul 09, 2020 | 51.48 | 51.48 | 49.29 | 49.55 | 4,403,247 | -2.10(-4.06%) |
Jul 08, 2020 | 52.35 | 52.38 | 51.22 | 51.65 | 2,809,478 | -0.68(-1.29%) |
Jul 07, 2020 | 52.64 | 53.17 | 51.50 | 52.33 | 2,966,213 | -0.68(-1.28%) |
Jul 06, 2020 | 53.06 | 53.29 | 52.45 | 53.00 | 1,866,811 | +0.89(+1.71%) |
Jul 02, 2020 | 52.89 | 53.75 | 51.94 | 52.11 | 2,719,857 | -0.11(-0.20%) |