Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 64.73 | 65.18 | 64.71 | 65.10 | 9,474,948 | +0.50(+0.78%) |
Jun 29, 2021 | 64.92 | 65.03 | 64.49 | 64.59 | 14,140,165 | -0.29(-0.44%) |
Jun 28, 2021 | 64.87 | 65.06 | 64.74 | 64.88 | 8,137,314 | +0.06(+0.09%) |
Jun 25, 2021 | 64.37 | 64.90 | 64.26 | 64.83 | 9,933,029 | +0.49(+0.77%) |
Jun 24, 2021 | 64.04 | 64.41 | 63.98 | 64.33 | 6,818,740 | +0.32(+0.49%) |
Jun 23, 2021 | 64.36 | 64.37 | 64.02 | 64.02 | 7,602,340 | -0.40(-0.62%) |
Jun 22, 2021 | 64.33 | 64.69 | 64.23 | 64.42 | 8,976,205 | +0.09(+0.14%) |
Jun 21, 2021 | 63.97 | 64.39 | 63.93 | 64.33 | 15,347,175 | +0.73(+1.15%) |
Jun 18, 2021 | 64.30 | 64.38 | 63.58 | 63.60 | 18,263,940 | -1.15(-1.77%) |
Jun 17, 2021 | 64.52 | 64.88 | 64.34 | 64.74 | 9,990,367 | +0.23(+0.36%) |
Jun 16, 2021 | 65.40 | 65.47 | 64.49 | 64.51 | 11,366,607 | -0.87(-1.33%) |
Jun 15, 2021 | 65.59 | 65.74 | 65.32 | 65.38 | 5,573,147 | -0.16(-0.24%) |
Jun 14, 2021 | 65.52 | 65.56 | 65.14 | 65.54 | 11,304,426 | -0.04(-0.06%) |
Jun 11, 2021 | 65.67 | 65.69 | 65.26 | 65.57 | 6,742,508 | +0.04(+0.06%) |
Jun 10, 2021 | 65.25 | 65.70 | 65.22 | 65.54 | 8,885,098 | +0.41(+0.62%) |
Jun 09, 2021 | 65.32 | 65.65 | 65.11 | 65.13 | 8,951,050 | -0.31(-0.48%) |
Jun 08, 2021 | 66.02 | 66.10 | 65.43 | 65.44 | 9,244,443 | -0.55(-0.84%) |
Jun 07, 2021 | 66.12 | 66.20 | 65.70 | 66.00 | 7,904,855 | -0.11(-0.17%) |
Jun 04, 2021 | 66.07 | 66.26 | 65.90 | 66.11 | 6,575,610 | +0.23(+0.35%) |
Jun 03, 2021 | 65.28 | 65.93 | 65.28 | 65.88 | 10,179,965 | +0.41(+0.62%) |
Jun 02, 2021 | 65.32 | 65.59 | 65.17 | 65.47 | 6,935,971 | +0.24(+0.37%) |
Jun 01, 2021 | 65.70 | 65.87 | 65.01 | 65.23 | 9,621,586 | -0.22(-0.34%) |
May 28, 2021 | 65.42 | 65.73 | 65.41 | 65.45 | 9,169,976 | +0.14(+0.21%) |
May 27, 2021 | 65.83 | 66.05 | 65.25 | 65.32 | 13,732,573 | -0.41(-0.62%) |
May 26, 2021 | 65.90 | 65.96 | 65.60 | 65.72 | 11,491,800 | -0.14(-0.21%) |
May 25, 2021 | 65.89 | 65.91 | 65.46 | 65.86 | 8,948,713 | +0.02(+0.03%) |
May 24, 2021 | 65.73 | 66.07 | 65.60 | 65.84 | 7,073,459 | +0.19(+0.30%) |
May 21, 2021 | 65.81 | 66.07 | 65.53 | 65.65 | 8,416,157 | +0.01(+0.01%) |
May 20, 2021 | 65.05 | 65.87 | 65.01 | 65.64 | 12,264,021 | +0.60(+0.92%) |
May 19, 2021 | 64.94 | 65.13 | 64.58 | 65.04 | 14,831,535 | -0.21(-0.33%) |
May 18, 2021 | 65.53 | 65.79 | 65.21 | 65.25 | 12,083,065 | -0.20(-0.31%) |
May 17, 2021 | 65.58 | 65.87 | 65.32 | 65.45 | 11,578,862 | -0.09(-0.14%) |
May 14, 2021 | 65.51 | 65.94 | 65.47 | 65.55 | 10,464,051 | +0.29(+0.44%) |
May 13, 2021 | 64.34 | 65.56 | 64.27 | 65.26 | 20,011,628 | +0.91(+1.41%) |
May 12, 2021 | 65.08 | 65.15 | 64.34 | 64.35 | 14,294,887 | -0.87(-1.33%) |
May 11, 2021 | 65.82 | 65.96 | 64.93 | 65.22 | 15,562,904 | -0.57(-0.87%) |
May 10, 2021 | 65.57 | 66.22 | 65.52 | 65.80 | 11,422,687 | +0.50(+0.76%) |
May 07, 2021 | 65.20 | 65.50 | 65.04 | 65.30 | 10,647,124 | +0.00(+0.00%) |
May 06, 2021 | 64.59 | 65.32 | 64.59 | 65.30 | 11,025,864 | +0.83(+1.29%) |
May 05, 2021 | 64.49 | 64.59 | 64.20 | 64.47 | 9,440,288 | -0.05(-0.07%) |
May 04, 2021 | 64.71 | 64.95 | 64.31 | 64.51 | 12,059,213 | -0.33(-0.51%) |
May 03, 2021 | 64.46 | 65.08 | 64.39 | 64.84 | 13,708,398 | +0.53(+0.82%) |
Apr 30, 2021 | 64.26 | 64.34 | 64.00 | 64.32 | 11,667,187 | +0.06(+0.09%) |
Apr 29, 2021 | 63.56 | 64.36 | 63.56 | 64.26 | 9,955,785 | +0.67(+1.06%) |
Apr 28, 2021 | 63.80 | 63.95 | 63.51 | 63.59 | 8,573,819 | +0.05(+0.07%) |
Apr 27, 2021 | 63.55 | 63.67 | 63.26 | 63.54 | 10,903,624 | -0.05(-0.07%) |
Apr 26, 2021 | 64.27 | 64.27 | 63.49 | 63.59 | 9,465,817 | -0.72(-1.12%) |
Apr 23, 2021 | 64.34 | 64.51 | 64.05 | 64.31 | 9,881,089 | -0.17(-0.26%) |
Apr 22, 2021 | 64.84 | 64.88 | 64.34 | 64.47 | 11,805,852 | -0.48(-0.74%) |
Apr 21, 2021 | 64.71 | 65.14 | 64.71 | 64.95 | 11,678,252 | +0.32(+0.50%) |
Apr 20, 2021 | 63.83 | 64.83 | 63.73 | 64.63 | 14,246,378 | +0.35(+0.55%) |
Apr 19, 2021 | 64.54 | 64.67 | 64.08 | 64.28 | 11,756,583 | -0.25(-0.39%) |
Apr 16, 2021 | 64.43 | 64.66 | 64.18 | 64.53 | 8,449,074 | +0.37(+0.58%) |
Apr 15, 2021 | 63.80 | 64.26 | 63.80 | 64.16 | 8,346,214 | +0.51(+0.80%) |
Apr 14, 2021 | 63.67 | 63.74 | 63.38 | 63.65 | 13,076,602 | -0.06(-0.09%) |
Apr 13, 2021 | 63.77 | 63.95 | 63.62 | 63.71 | 12,963,110 | -0.34(-0.53%) |
Apr 12, 2021 | 63.79 | 64.06 | 63.71 | 64.05 | 10,945,841 | +0.34(+0.54%) |
Apr 09, 2021 | 63.83 | 63.97 | 63.32 | 63.71 | 7,594,863 | -0.11(-0.17%) |
Apr 08, 2021 | 63.73 | 63.95 | 63.65 | 63.82 | 11,082,989 | +0.06(+0.10%) |
Apr 07, 2021 | 64.02 | 64.10 | 63.67 | 63.75 | 22,460,706 | -0.16(-0.25%) |
Apr 06, 2021 | 63.53 | 64.15 | 63.49 | 63.91 | 20,881,528 | +0.27(+0.42%) |
Apr 05, 2021 | 63.11 | 63.98 | 63.00 | 63.64 | 21,736,890 | +0.80(+1.28%) |
Apr 01, 2021 | 62.89 | 63.16 | 62.42 | 62.84 | 22,925,768 | -0.30(-0.48%) |
Mar 31, 2021 | 63.32 | 63.58 | 63.00 | 63.14 | 19,733,756 | -0.20(-0.32%) |
Mar 30, 2021 | 63.91 | 63.98 | 63.23 | 63.35 | 15,190,903 | -0.68(-1.07%) |
Mar 29, 2021 | 63.21 | 64.09 | 63.18 | 64.03 | 12,827,526 | +0.64(+1.01%) |
Mar 26, 2021 | 62.37 | 63.43 | 62.19 | 63.39 | 16,333,975 | +1.10(+1.77%) |
Mar 25, 2021 | 61.78 | 62.37 | 61.47 | 62.29 | 15,972,065 | +0.60(+0.97%) |
Mar 24, 2021 | 61.78 | 62.09 | 61.55 | 61.69 | 17,126,442 | -0.24(-0.39%) |
Mar 23, 2021 | 61.66 | 62.22 | 61.50 | 61.93 | 14,297,804 | +0.26(+0.42%) |
Mar 22, 2021 | 60.92 | 61.71 | 60.88 | 61.67 | 15,685,903 | +0.64(+1.06%) |
Mar 19, 2021 | 60.88 | 61.19 | 60.73 | 61.03 | 22,631,392 | +0.21(+0.35%) |
Mar 18, 2021 | 60.91 | 61.16 | 60.52 | 60.82 | 15,766,390 | -0.25(-0.41%) |
Mar 17, 2021 | 61.19 | 61.43 | 60.86 | 61.07 | 13,328,550 | -0.09(-0.15%) |
Mar 16, 2021 | 61.01 | 61.35 | 61.01 | 61.16 | 14,738,258 | +0.07(+0.12%) |
Mar 15, 2021 | 61.04 | 61.14 | 60.72 | 61.08 | 9,119,636 | +0.27(+0.44%) |
Mar 12, 2021 | 60.54 | 60.90 | 60.49 | 60.82 | 11,440,397 | +0.50(+0.82%) |
Mar 11, 2021 | 60.53 | 60.72 | 60.26 | 60.32 | 13,472,455 | -0.15(-0.24%) |
Mar 10, 2021 | 59.73 | 60.73 | 59.54 | 60.47 | 17,215,276 | +0.78(+1.31%) |
Mar 09, 2021 | 59.94 | 60.23 | 59.64 | 59.69 | 18,771,786 | -0.06(-0.09%) |
Mar 08, 2021 | 59.50 | 60.38 | 59.40 | 59.74 | 20,607,596 | +0.26(+0.43%) |
Mar 05, 2021 | 58.45 | 59.66 | 58.22 | 59.48 | 23,623,678 | +1.29(+2.21%) |
Mar 04, 2021 | 58.53 | 59.24 | 57.91 | 58.20 | 28,179,606 | -0.21(-0.36%) |
Mar 03, 2021 | 58.53 | 58.87 | 58.37 | 58.41 | 14,628,496 | -0.28(-0.47%) |
Mar 02, 2021 | 58.72 | 59.14 | 58.66 | 58.68 | 14,077,518 | -0.10(-0.17%) |
Mar 01, 2021 | 58.61 | 59.26 | 58.59 | 58.79 | 12,251,497 | +0.59(+1.01%) |
Feb 26, 2021 | 59.27 | 59.27 | 58.18 | 58.20 | 19,271,886 | -0.96(-1.62%) |
Feb 25, 2021 | 59.71 | 60.05 | 59.02 | 59.15 | 19,096,694 | -0.65(-1.09%) |
Feb 24, 2021 | 59.69 | 60.00 | 59.51 | 59.81 | 9,901,892 | -0.04(-0.06%) |
Feb 23, 2021 | 59.95 | 60.35 | 59.63 | 59.84 | 13,858,652 | +0.08(+0.14%) |
Feb 22, 2021 | 59.55 | 59.92 | 59.43 | 59.76 | 9,407,919 | +0.06(+0.09%) |
Feb 19, 2021 | 60.51 | 60.52 | 59.65 | 59.71 | 11,144,550 | -0.76(-1.26%) |
Feb 18, 2021 | 59.96 | 60.62 | 59.92 | 60.47 | 8,119,444 | -0.04(-0.06%) |
Feb 17, 2021 | 60.05 | 60.63 | 59.98 | 60.51 | 9,666,109 | +0.22(+0.37%) |
Feb 16, 2021 | 60.51 | 60.55 | 60.07 | 60.28 | 10,055,933 | -0.11(-0.18%) |
Feb 12, 2021 | 60.25 | 60.46 | 60.10 | 60.39 | 7,757,090 | +0.09(+0.15%) |
Feb 11, 2021 | 60.63 | 60.65 | 60.21 | 60.30 | 8,134,225 | -0.27(-0.44%) |
Feb 10, 2021 | 60.92 | 61.06 | 60.43 | 60.57 | 7,566,460 | -0.06(-0.11%) |
Feb 09, 2021 | 60.70 | 60.85 | 60.47 | 60.63 | 13,427,815 | -0.06(-0.09%) |
Feb 08, 2021 | 60.65 | 60.83 | 60.29 | 60.69 | 10,237,429 | +0.23(+0.38%) |
Feb 05, 2021 | 60.27 | 60.64 | 60.24 | 60.46 | 9,668,573 | +0.56(+0.94%) |
Feb 04, 2021 | 59.52 | 59.92 | 59.39 | 59.90 | 7,931,735 | +0.43(+0.73%) |
Feb 03, 2021 | 59.24 | 59.60 | 59.07 | 59.47 | 10,378,596 | +0.09(+0.15%) |
Feb 02, 2021 | 59.21 | 59.85 | 59.03 | 59.37 | 14,442,585 | +0.40(+0.67%) |
Feb 01, 2021 | 59.17 | 59.30 | 58.79 | 58.98 | 14,447,953 | +0.06(+0.09%) |
Jan 29, 2021 | 59.94 | 59.95 | 58.90 | 58.92 | 21,073,512 | -1.24(-2.06%) |
Jan 28, 2021 | 60.05 | 60.84 | 59.88 | 60.16 | 21,669,412 | +0.23(+0.38%) |
Jan 27, 2021 | 60.62 | 61.44 | 59.79 | 59.94 | 19,389,836 | -1.03(-1.69%) |
Jan 26, 2021 | 60.50 | 61.08 | 60.22 | 60.96 | 10,111,053 | +0.54(+0.90%) |
Jan 25, 2021 | 59.64 | 60.62 | 59.61 | 60.42 | 19,019,180 | +0.60(+1.00%) |
Jan 22, 2021 | 59.94 | 60.20 | 59.69 | 59.82 | 9,059,583 | -0.16(-0.26%) |
Jan 21, 2021 | 60.09 | 60.14 | 59.88 | 59.98 | 9,203,092 | -0.20(-0.34%) |
Jan 20, 2021 | 60.05 | 60.33 | 59.65 | 60.18 | 11,637,899 | +0.11(+0.18%) |
Jan 19, 2021 | 60.54 | 60.66 | 60.03 | 60.07 | 8,843,233 | -0.27(-0.44%) |
Jan 15, 2021 | 60.33 | 60.61 | 60.09 | 60.34 | 14,422,807 | -0.21(-0.35%) |
Jan 14, 2021 | 60.93 | 60.96 | 60.48 | 60.55 | 12,561,604 | -0.32(-0.53%) |
Jan 13, 2021 | 60.72 | 61.10 | 60.69 | 60.87 | 9,068,469 | +0.09(+0.15%) |
Jan 12, 2021 | 60.98 | 61.12 | 60.52 | 60.78 | 12,061,358 | -0.20(-0.33%) |
Jan 11, 2021 | 61.17 | 61.57 | 60.87 | 60.98 | 10,494,717 | -0.52(-0.85%) |
Jan 08, 2021 | 61.25 | 61.56 | 60.91 | 61.51 | 19,535,538 | +0.30(+0.50%) |
Jan 07, 2021 | 61.43 | 61.58 | 60.96 | 61.20 | 15,187,799 | -0.18(-0.30%) |
Jan 06, 2021 | 61.22 | 61.69 | 61.12 | 61.39 | 15,452,204 | +0.05(+0.07%) |
Jan 05, 2021 | 61.25 | 61.47 | 60.77 | 61.34 | 11,823,586 | +0.00(+0.00%) |
Jan 04, 2021 | 61.99 | 62.01 | 60.61 | 61.34 | 14,131,774 | -0.67(-1.08%) |
Dec 31, 2020 | 62.01 | 62.01 | 62.01 | 8,005,232 | +0.43(+0.70%) | |
Dec 30, 2020 | 61.72 | 61.79 | 61.51 | 61.58 | 8,005,232 | -0.06(-0.10%) |
Dec 29, 2020 | 61.99 | 62.16 | 61.49 | 61.65 | 5,431,366 | -0.18(-0.30%) |
Dec 28, 2020 | 61.57 | 62.01 | 61.51 | 61.83 | 6,868,594 | +0.49(+0.79%) |
Dec 24, 2020 | 61.08 | 61.38 | 60.94 | 61.34 | 2,126,298 | +0.30(+0.50%) |
Dec 23, 2020 | 61.02 | 61.27 | 60.90 | 61.04 | 4,679,823 | +0.20(+0.33%) |
Dec 22, 2020 | 61.24 | 61.24 | 60.73 | 60.84 | 9,906,424 | -0.43(-0.71%) |
Dec 21, 2020 | 61.25 | 61.39 | 60.62 | 61.27 | 8,979,379 | -0.67(-1.08%) |
Dec 18, 2020 | 61.89 | 62.07 | 61.46 | 61.94 | 7,656,138 | +0.14(+0.22%) |
Dec 17, 2020 | 61.63 | 61.87 | 61.61 | 61.80 | 5,125,687 | +0.39(+0.64%) |
Dec 16, 2020 | 61.33 | 61.70 | 61.19 | 61.41 | 11,522,335 | +0.12(+0.19%) |
Dec 15, 2020 | 61.41 | 61.58 | 61.21 | 61.29 | 6,713,776 | +0.15(+0.24%) |
Dec 14, 2020 | 61.68 | 61.91 | 61.12 | 61.14 | 7,308,206 | -0.24(-0.39%) |
Dec 11, 2020 | 61.01 | 61.55 | 60.99 | 61.38 | 5,484,824 | +0.14(+0.22%) |
Dec 10, 2020 | 61.50 | 61.65 | 61.09 | 61.24 | 6,277,377 | -0.27(-0.44%) |
Dec 09, 2020 | 61.85 | 61.88 | 61.35 | 61.52 | 11,428,627 | -0.25(-0.40%) |
Dec 08, 2020 | 61.21 | 61.89 | 61.08 | 61.76 | 7,777,249 | +0.34(+0.55%) |
Dec 07, 2020 | 61.54 | 61.64 | 61.13 | 61.42 | 10,382,590 | -0.24(-0.38%) |
Dec 04, 2020 | 61.24 | 61.67 | 61.17 | 61.66 | 12,125,774 | +0.47(+0.77%) |
Dec 03, 2020 | 60.88 | 61.30 | 60.87 | 61.19 | 12,011,333 | +0.16(+0.25%) |
Dec 02, 2020 | 61.33 | 61.63 | 60.83 | 61.03 | 12,494,760 | -0.51(-0.83%) |
Dec 01, 2020 | 61.28 | 61.61 | 61.16 | 61.54 | 13,299,930 | +0.54(+0.88%) |
Nov 30, 2020 | 60.86 | 61.07 | 60.39 | 61.01 | 12,702,869 | -0.01(-0.02%) |
Nov 27, 2020 | 61.18 | 61.18 | 60.83 | 61.01 | 3,540,984 | -0.01(-0.01%) |
Nov 25, 2020 | 61.03 | 61.27 | 60.94 | 61.02 | 5,753,099 | -0.04(-0.06%) |
Nov 24, 2020 | 61.01 | 61.27 | 60.88 | 61.06 | 6,651,964 | +0.41(+0.68%) |
Nov 23, 2020 | 60.74 | 60.83 | 60.28 | 60.65 | 6,389,166 | +0.02(+0.03%) |
Nov 20, 2020 | 60.92 | 61.19 | 60.58 | 60.63 | 5,114,767 | -0.38(-0.63%) |
Nov 19, 2020 | 60.69 | 61.11 | 60.53 | 61.01 | 9,684,851 | +0.16(+0.27%) |
Nov 18, 2020 | 61.79 | 62.01 | 60.84 | 60.85 | 8,344,036 | -0.85(-1.37%) |
Nov 17, 2020 | 61.67 | 62.06 | 61.52 | 61.70 | 8,936,510 | -0.44(-0.70%) |
Nov 16, 2020 | 62.14 | 62.16 | 61.66 | 62.14 | 14,209,891 | +0.57(+0.92%) |
Nov 13, 2020 | 60.96 | 61.65 | 60.78 | 61.57 | 6,764,119 | +0.84(+1.38%) |
Nov 12, 2020 | 60.73 | 60.90 | 60.22 | 60.73 | 9,811,296 | -0.16(-0.27%) |
Nov 11, 2020 | 60.72 | 61.15 | 60.31 | 60.90 | 11,386,935 | +0.52(+0.86%) |
Nov 10, 2020 | 59.20 | 60.54 | 59.15 | 60.38 | 16,599,158 | +1.17(+1.97%) |
Nov 09, 2020 | 60.76 | 61.34 | 59.13 | 59.21 | 16,608,267 | -0.14(-0.23%) |
Nov 06, 2020 | 59.16 | 59.65 | 59.09 | 59.35 | 13,933,064 | +0.27(+0.46%) |
Nov 05, 2020 | 59.33 | 59.63 | 58.91 | 59.07 | 15,266,797 | +0.43(+0.73%) |
Nov 04, 2020 | 58.94 | 59.63 | 58.57 | 58.64 | 28,084,196 | +0.03(+0.05%) |
Nov 03, 2020 | 58.25 | 59.15 | 58.18 | 58.62 | 22,569,418 | +0.95(+1.64%) |
Nov 02, 2020 | 57.58 | 57.93 | 57.22 | 57.67 | 11,993,474 | +0.90(+1.59%) |
Oct 30, 2020 | 56.75 | 57.02 | 56.06 | 56.77 | 11,070,224 | -0.20(-0.35%) |
Oct 29, 2020 | 56.84 | 57.53 | 56.27 | 56.97 | 9,808,247 | -0.02(-0.03%) |
Oct 28, 2020 | 57.86 | 58.16 | 56.92 | 56.98 | 12,043,410 | -1.71(-2.92%) |
Oct 27, 2020 | 58.89 | 59.21 | 58.67 | 58.70 | 5,847,388 | -0.16(-0.26%) |
Oct 26, 2020 | 59.16 | 59.28 | 58.34 | 58.85 | 10,257,543 | -0.77(-1.28%) |
Oct 23, 2020 | 59.72 | 59.86 | 59.44 | 59.62 | 5,587,154 | +0.11(+0.18%) |
Oct 22, 2020 | 59.55 | 59.71 | 59.23 | 59.51 | 8,532,647 | -0.03(-0.05%) |
Oct 21, 2020 | 59.42 | 59.87 | 59.39 | 59.54 | 7,692,786 | +0.05(+0.09%) |
Oct 20, 2020 | 60.13 | 60.25 | 59.36 | 59.48 | 8,401,638 | -0.06(-0.11%) |
Oct 19, 2020 | 60.33 | 60.59 | 59.38 | 59.55 | 8,482,519 | -0.78(-1.30%) |
Oct 16, 2020 | 60.49 | 60.82 | 60.31 | 60.33 | 7,349,805 | +0.02(+0.03%) |
Oct 15, 2020 | 59.84 | 60.47 | 59.78 | 60.31 | 7,293,627 | +0.04(+0.06%) |
Oct 14, 2020 | 60.58 | 60.82 | 60.03 | 60.28 | 7,201,795 | -0.31(-0.51%) |
Oct 13, 2020 | 60.45 | 60.77 | 60.30 | 60.59 | 8,232,168 | -0.05(-0.08%) |
Oct 12, 2020 | 60.19 | 60.95 | 60.16 | 60.63 | 9,526,264 | +0.69(+1.16%) |
Oct 09, 2020 | 59.71 | 60.20 | 59.64 | 59.94 | 8,658,713 | +0.47(+0.78%) |
Oct 08, 2020 | 59.35 | 59.53 | 59.10 | 59.47 | 7,303,486 | +0.39(+0.66%) |
Oct 07, 2020 | 58.79 | 59.33 | 58.67 | 59.08 | 8,854,515 | +0.63(+1.08%) |
Oct 06, 2020 | 58.97 | 59.20 | 58.28 | 58.45 | 7,187,099 | -0.38(-0.65%) |
Oct 05, 2020 | 58.58 | 58.91 | 58.49 | 58.84 | 4,936,838 | +0.39(+0.67%) |
Oct 02, 2020 | 58.19 | 58.71 | 57.99 | 58.44 | 8,185,339 | -0.33(-0.56%) |
Oct 01, 2020 | 58.78 | 58.91 | 58.27 | 58.77 | 10,159,441 | +0.33(+0.56%) |
Sep 30, 2020 | 57.98 | 58.81 | 57.95 | 58.44 | 9,086,030 | +0.70(+1.22%) |
Sep 29, 2020 | 58.15 | 58.29 | 57.63 | 57.74 | 8,939,317 | -0.38(-0.66%) |
Sep 28, 2020 | 57.95 | 58.45 | 57.92 | 58.12 | 6,665,889 | +0.65(+1.13%) |
Sep 25, 2020 | 56.88 | 57.54 | 56.75 | 57.48 | 8,151,448 | +0.30(+0.53%) |
Sep 24, 2020 | 56.76 | 57.48 | 56.37 | 57.18 | 10,026,542 | +0.42(+0.74%) |
Sep 23, 2020 | 57.81 | 57.95 | 56.69 | 56.76 | 7,694,938 | -0.87(-1.50%) |
Sep 22, 2020 | 57.32 | 57.91 | 57.26 | 57.62 | 7,840,544 | +0.34(+0.59%) |
Sep 21, 2020 | 57.33 | 57.50 | 56.63 | 57.29 | 12,422,411 | -0.44(-0.76%) |
Sep 18, 2020 | 58.35 | 58.43 | 57.33 | 57.73 | 11,020,890 | -0.53(-0.92%) |
Sep 17, 2020 | 58.14 | 58.57 | 57.84 | 58.26 | 11,153,104 | -0.37(-0.63%) |
Sep 16, 2020 | 59.15 | 59.30 | 58.58 | 58.63 | 8,021,893 | -0.26(-0.45%) |
Sep 15, 2020 | 59.12 | 59.33 | 58.81 | 58.90 | 6,258,971 | -0.08(-0.14%) |
Sep 14, 2020 | 58.89 | 59.25 | 58.71 | 58.98 | 7,057,937 | +0.38(+0.65%) |
Sep 11, 2020 | 58.45 | 58.88 | 58.18 | 58.60 | 11,267,591 | +0.33(+0.56%) |
Sep 10, 2020 | 58.99 | 59.16 | 58.14 | 58.27 | 12,203,278 | -0.73(-1.23%) |
Sep 09, 2020 | 58.49 | 59.57 | 58.38 | 58.99 | 14,176,006 | +0.84(+1.45%) |
Sep 08, 2020 | 59.26 | 59.38 | 57.91 | 58.15 | 18,002,744 | -1.25(-2.11%) |
Sep 04, 2020 | 59.71 | 59.96 | 58.67 | 59.40 | 17,217,100 | -0.14(-0.23%) |
Sep 03, 2020 | 60.73 | 61.28 | 59.10 | 59.54 | 29,022,128 | -1.04(-1.72%) |
Sep 02, 2020 | 59.77 | 60.83 | 59.68 | 60.58 | 12,329,225 | +1.08(+1.81%) |
Sep 01, 2020 | 59.43 | 59.53 | 59.03 | 59.50 | 10,727,464 | +0.06(+0.11%) |
Aug 31, 2020 | 59.39 | 59.61 | 59.20 | 59.44 | 8,452,678 | -0.17(-0.29%) |
Aug 28, 2020 | 59.37 | 59.65 | 58.80 | 59.61 | 7,577,779 | +0.53(+0.89%) |
Aug 27, 2020 | 58.83 | 59.37 | 58.82 | 59.09 | 9,611,134 | +0.36(+0.62%) |
Aug 26, 2020 | 58.53 | 58.80 | 58.26 | 58.72 | 5,930,707 | +0.07(+0.12%) |
Aug 25, 2020 | 58.91 | 58.96 | 58.40 | 58.65 | 4,983,917 | -0.13(-0.22%) |
Aug 24, 2020 | 58.38 | 58.78 | 58.20 | 58.78 | 7,699,527 | +0.50(+0.86%) |
Aug 21, 2020 | 58.06 | 58.36 | 57.88 | 58.28 | 6,304,224 | +0.15(+0.25%) |
Aug 20, 2020 | 57.92 | 58.21 | 57.82 | 58.13 | 11,230,510 | -0.12(-0.20%) |
Aug 19, 2020 | 58.63 | 58.71 | 58.15 | 58.25 | 6,478,255 | -0.46(-0.79%) |
Aug 18, 2020 | 58.57 | 58.88 | 58.31 | 58.71 | 5,436,355 | +0.24(+0.40%) |
Aug 17, 2020 | 58.29 | 58.67 | 58.18 | 58.48 | 5,698,091 | +0.33(+0.56%) |
Aug 14, 2020 | 58.10 | 58.34 | 57.93 | 58.15 | 4,166,443 | -0.01(-0.02%) |
Aug 13, 2020 | 58.08 | 58.33 | 58.00 | 58.16 | 6,462,235 | -0.05(-0.08%) |
Aug 12, 2020 | 57.70 | 58.46 | 57.70 | 58.21 | 8,850,359 | +0.74(+1.29%) |
Aug 11, 2020 | 58.13 | 58.28 | 57.30 | 57.46 | 9,525,468 | -0.40(-0.69%) |
Aug 10, 2020 | 57.63 | 57.98 | 57.50 | 57.86 | 4,794,560 | +0.30(+0.52%) |
Aug 07, 2020 | 57.16 | 57.62 | 57.10 | 57.56 | 10,124,117 | +0.31(+0.54%) |
Aug 06, 2020 | 57.13 | 57.36 | 57.03 | 57.25 | 13,221,813 | -0.01(-0.02%) |
Aug 05, 2020 | 57.47 | 57.59 | 57.10 | 57.26 | 7,881,606 | -0.12(-0.21%) |
Aug 04, 2020 | 56.59 | 57.40 | 56.49 | 57.38 | 8,183,671 | +0.71(+1.25%) |
Aug 03, 2020 | 56.86 | 56.88 | 56.39 | 56.67 | 9,504,439 | -0.15(-0.27%) |
Jul 31, 2020 | 56.66 | 56.84 | 56.12 | 56.83 | 11,338,975 | -0.05(-0.10%) |
Jul 30, 2020 | 56.75 | 57.08 | 56.48 | 56.88 | 12,027,611 | +0.00(+0.00%) |
Jul 29, 2020 | 56.78 | 57.06 | 56.64 | 56.88 | 8,257,580 | +0.08(+0.14%) |
Jul 28, 2020 | 56.58 | 57.08 | 56.55 | 56.80 | 7,390,773 | +0.21(+0.37%) |
Jul 27, 2020 | 56.26 | 56.60 | 56.14 | 56.59 | 7,504,619 | +0.28(+0.50%) |
Jul 24, 2020 | 56.48 | 56.95 | 56.04 | 56.31 | 7,512,683 | -0.07(-0.13%) |
Jul 23, 2020 | 56.38 | 56.61 | 56.19 | 56.38 | 10,446,140 | +0.20(+0.35%) |
Jul 22, 2020 | 55.91 | 56.27 | 55.34 | 56.19 | 7,748,328 | +0.44(+0.80%) |
Jul 21, 2020 | 55.65 | 56.34 | 55.59 | 55.74 | 8,658,080 | +0.48(+0.87%) |
Jul 20, 2020 | 55.70 | 55.73 | 55.09 | 55.26 | 7,523,008 | -0.56(-1.01%) |
Jul 17, 2020 | 55.78 | 55.91 | 55.58 | 55.82 | 6,974,707 | +0.30(+0.54%) |
Jul 16, 2020 | 55.38 | 55.63 | 55.27 | 55.52 | 8,573,001 | +0.12(+0.21%) |
Jul 15, 2020 | 55.64 | 56.07 | 55.23 | 55.41 | 16,497,571 | +0.05(+0.08%) |
Jul 14, 2020 | 54.41 | 55.50 | 54.30 | 55.36 | 15,744,353 | +0.80(+1.46%) |
Jul 13, 2020 | 54.91 | 55.28 | 54.35 | 54.56 | 12,032,929 | -0.08(-0.15%) |
Jul 10, 2020 | 53.72 | 54.75 | 53.71 | 54.64 | 15,603,834 | +0.99(+1.84%) |
Jul 09, 2020 | 54.01 | 54.16 | 53.35 | 53.66 | 8,465,224 | -0.43(-0.79%) |
Jul 08, 2020 | 54.34 | 54.37 | 53.85 | 54.08 | 10,291,668 | -0.14(-0.25%) |
Jul 07, 2020 | 53.44 | 54.51 | 53.40 | 54.22 | 9,004,137 | +0.49(+0.91%) |
Jul 06, 2020 | 53.87 | 54.00 | 53.43 | 53.73 | 11,133,903 | +0.26(+0.49%) |
Jul 02, 2020 | 53.64 | 53.99 | 53.36 | 53.47 | 7,565,642 | +0.27(+0.51%) |