Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 69.01 | 69.21 | 67.89 | 68.09 | 9,334,040 | -0.74(-1.08%) |
Jun 29, 2021 | 69.45 | 70.29 | 68.78 | 68.83 | 6,971,422 | -0.99(-1.42%) |
Jun 28, 2021 | 69.47 | 70.47 | 69.34 | 69.83 | 9,093,207 | +1.20(+1.75%) |
Jun 25, 2021 | 68.03 | 68.72 | 68.02 | 68.63 | 7,186,164 | +0.91(+1.34%) |
Jun 24, 2021 | 68.27 | 68.38 | 67.45 | 67.72 | 8,529,750 | -0.44(-0.64%) |
Jun 23, 2021 | 68.87 | 69.04 | 67.84 | 68.15 | 6,542,376 | -0.71(-1.03%) |
Jun 22, 2021 | 68.93 | 69.45 | 68.83 | 68.86 | 5,933,453 | -0.20(-0.30%) |
Jun 21, 2021 | 68.47 | 69.25 | 67.47 | 69.06 | 6,995,355 | +0.98(+1.43%) |
Jun 18, 2021 | 69.17 | 69.61 | 67.86 | 68.09 | 18,876,144 | -1.21(-1.74%) |
Jun 17, 2021 | 68.14 | 69.66 | 67.85 | 69.30 | 11,358,441 | +1.19(+1.75%) |
Jun 16, 2021 | 68.76 | 69.31 | 67.93 | 68.11 | 10,382,550 | -0.12(-0.18%) |
Jun 15, 2021 | 68.22 | 68.82 | 67.89 | 68.23 | 8,362,838 | +0.11(+0.16%) |
Jun 14, 2021 | 68.40 | 68.70 | 67.85 | 68.12 | 5,372,058 | -0.17(-0.25%) |
Jun 11, 2021 | 68.39 | 68.39 | 67.76 | 68.28 | 4,895,307 | -0.02(-0.03%) |
Jun 10, 2021 | 67.22 | 68.34 | 67.06 | 68.30 | 8,828,175 | +0.98(+1.46%) |
Jun 09, 2021 | 67.24 | 67.74 | 66.96 | 67.32 | 7,168,248 | +0.29(+0.43%) |
Jun 08, 2021 | 67.75 | 67.93 | 66.63 | 67.03 | 6,245,570 | -0.31(-0.46%) |
Jun 07, 2021 | 67.43 | 67.78 | 67.00 | 67.34 | 6,444,875 | +0.12(+0.18%) |
Jun 04, 2021 | 67.53 | 67.73 | 67.14 | 67.22 | 7,088,429 | -0.03(-0.04%) |
Jun 03, 2021 | 66.92 | 67.81 | 66.92 | 67.24 | 9,545,944 | -0.32(-0.47%) |
Jun 02, 2021 | 66.97 | 67.99 | 66.73 | 67.56 | 6,910,591 | +0.55(+0.82%) |
Jun 01, 2021 | 68.20 | 68.20 | 66.94 | 67.01 | 9,746,282 | -0.66(-0.98%) |
May 28, 2021 | 68.03 | 68.61 | 67.65 | 67.68 | 9,930,567 | +0.20(+0.30%) |
May 27, 2021 | 68.05 | 68.22 | 67.29 | 67.47 | 11,850,996 | -0.43(-0.64%) |
May 26, 2021 | 67.84 | 68.22 | 67.53 | 67.91 | 8,015,959 | +0.09(+0.14%) |
May 25, 2021 | 68.41 | 68.41 | 67.61 | 67.81 | 8,050,555 | -0.61(-0.89%) |
May 24, 2021 | 69.11 | 69.21 | 68.32 | 68.42 | 7,306,287 | -0.38(-0.55%) |
May 21, 2021 | 68.93 | 69.55 | 68.39 | 68.80 | 9,401,488 | +0.14(+0.20%) |
May 20, 2021 | 67.59 | 69.11 | 67.46 | 68.66 | 11,683,434 | +1.51(+2.24%) |
May 19, 2021 | 66.19 | 67.21 | 65.81 | 67.16 | 9,359,856 | +0.34(+0.51%) |
May 18, 2021 | 66.32 | 67.16 | 65.88 | 66.82 | 8,865,687 | +0.36(+0.54%) |
May 17, 2021 | 67.47 | 67.62 | 66.28 | 66.46 | 11,218,550 | -1.13(-1.67%) |
May 14, 2021 | 67.47 | 68.07 | 67.28 | 67.58 | 5,892,441 | +0.45(+0.67%) |
May 13, 2021 | 66.69 | 67.60 | 66.25 | 67.13 | 5,917,644 | +1.01(+1.52%) |
May 12, 2021 | 67.93 | 68.08 | 66.09 | 66.12 | 9,837,812 | -2.34(-3.42%) |
May 11, 2021 | 68.05 | 68.53 | 67.18 | 68.46 | 11,376,289 | -0.67(-0.98%) |
May 10, 2021 | 68.71 | 69.99 | 68.64 | 69.14 | 6,720,887 | +0.25(+0.36%) |
May 07, 2021 | 68.86 | 69.90 | 68.86 | 68.89 | 6,150,135 | +0.48(+0.70%) |
May 06, 2021 | 68.40 | 68.57 | 67.75 | 68.41 | 7,648,216 | +0.21(+0.31%) |
May 05, 2021 | 68.64 | 70.15 | 67.84 | 68.19 | 11,517,583 | -1.77(-2.52%) |
May 04, 2021 | 70.43 | 70.62 | 69.10 | 69.96 | 9,929,788 | -0.93(-1.32%) |
May 03, 2021 | 71.94 | 72.08 | 70.73 | 70.89 | 6,572,525 | -0.75(-1.04%) |
Apr 30, 2021 | 71.39 | 71.76 | 70.88 | 71.64 | 8,682,051 | +0.27(+0.38%) |
Apr 29, 2021 | 71.26 | 71.88 | 70.85 | 71.37 | 6,014,362 | +0.12(+0.17%) |
Apr 28, 2021 | 71.40 | 71.59 | 70.83 | 71.25 | 5,974,546 | -0.18(-0.25%) |
Apr 27, 2021 | 72.03 | 72.23 | 71.24 | 71.43 | 6,352,196 | -0.60(-0.83%) |
Apr 26, 2021 | 72.45 | 72.66 | 71.67 | 72.03 | 8,032,944 | -0.29(-0.40%) |
Apr 23, 2021 | 72.27 | 72.67 | 71.93 | 72.32 | 6,529,769 | -0.07(-0.10%) |
Apr 22, 2021 | 72.28 | 73.30 | 72.11 | 72.39 | 8,938,440 | +0.32(+0.45%) |
Apr 21, 2021 | 74.76 | 75.03 | 71.81 | 72.07 | 9,264,668 | -2.37(-3.18%) |
Apr 20, 2021 | 73.63 | 74.83 | 73.60 | 74.43 | 7,780,798 | +0.68(+0.93%) |
Apr 19, 2021 | 74.87 | 75.21 | 73.59 | 73.75 | 8,285,071 | -1.06(-1.42%) |
Apr 16, 2021 | 74.62 | 75.24 | 74.17 | 74.81 | 16,363,209 | +0.70(+0.95%) |
Apr 15, 2021 | 73.21 | 74.19 | 73.04 | 74.11 | 5,423,153 | +0.97(+1.33%) |
Apr 14, 2021 | 72.59 | 73.23 | 72.44 | 73.14 | 4,845,132 | +0.08(+0.11%) |
Apr 13, 2021 | 71.43 | 73.20 | 71.40 | 73.05 | 6,836,328 | +1.29(+1.80%) |
Apr 12, 2021 | 71.89 | 72.36 | 71.36 | 71.76 | 6,548,626 | -0.28(-0.38%) |
Apr 09, 2021 | 72.00 | 72.26 | 71.74 | 72.04 | 5,376,865 | +0.17(+0.23%) |
Apr 08, 2021 | 71.82 | 72.47 | 71.58 | 71.87 | 8,065,310 | +0.32(+0.45%) |
Apr 07, 2021 | 71.73 | 72.15 | 70.97 | 71.55 | 7,315,070 | -0.14(-0.19%) |
Apr 06, 2021 | 70.77 | 71.86 | 70.20 | 71.69 | 7,108,734 | +0.72(+1.02%) |
Apr 05, 2021 | 70.74 | 71.62 | 70.74 | 70.97 | 7,928,892 | +0.93(+1.33%) |
Apr 01, 2021 | 69.78 | 70.60 | 69.67 | 70.03 | 7,085,448 | +0.15(+0.21%) |
Mar 31, 2021 | 68.90 | 70.19 | 68.79 | 69.88 | 10,202,894 | +1.28(+1.87%) |
Mar 30, 2021 | 68.50 | 68.91 | 68.16 | 68.60 | 6,452,597 | -0.54(-0.78%) |
Mar 29, 2021 | 68.50 | 69.51 | 68.11 | 69.14 | 9,352,301 | +0.68(+1.00%) |
Mar 26, 2021 | 67.56 | 68.52 | 67.14 | 68.45 | 10,933,871 | +0.56(+0.83%) |
Mar 25, 2021 | 67.57 | 68.15 | 66.98 | 67.89 | 7,382,746 | +0.57(+0.85%) |
Mar 24, 2021 | 67.87 | 68.08 | 66.92 | 67.31 | 15,728,493 | -1.10(-1.61%) |
Mar 23, 2021 | 66.16 | 68.66 | 66.15 | 68.41 | 11,601,853 | +2.15(+3.25%) |
Mar 22, 2021 | 65.40 | 66.95 | 65.40 | 66.26 | 10,881,721 | +0.79(+1.20%) |
Mar 19, 2021 | 65.79 | 67.13 | 64.75 | 65.48 | 24,675,240 | -0.27(-0.41%) |
Mar 18, 2021 | 67.47 | 67.48 | 64.95 | 65.74 | 15,361,924 | -1.69(-2.51%) |
Mar 17, 2021 | 69.32 | 69.50 | 67.30 | 67.44 | 11,189,491 | -2.24(-3.21%) |
Mar 16, 2021 | 69.48 | 70.56 | 69.44 | 69.67 | 7,045,745 | -0.13(-0.19%) |
Mar 15, 2021 | 69.77 | 70.44 | 69.36 | 69.80 | 7,713,945 | -0.14(-0.20%) |
Mar 12, 2021 | 69.49 | 70.25 | 68.43 | 69.94 | 6,613,943 | +0.75(+1.08%) |
Mar 11, 2021 | 69.28 | 69.82 | 68.82 | 69.19 | 7,143,395 | +0.37(+0.54%) |
Mar 10, 2021 | 68.42 | 69.08 | 67.19 | 68.82 | 8,922,504 | +0.41(+0.59%) |
Mar 09, 2021 | 66.93 | 69.05 | 66.84 | 68.41 | 10,130,173 | +2.92(+4.46%) |
Mar 08, 2021 | 65.62 | 66.95 | 65.21 | 65.49 | 13,500,869 | +0.15(+0.23%) |
Mar 05, 2021 | 66.19 | 66.55 | 63.16 | 65.35 | 16,780,618 | -0.55(-0.83%) |
Mar 04, 2021 | 66.82 | 67.53 | 65.15 | 65.89 | 12,976,645 | -1.14(-1.70%) |
Mar 03, 2021 | 70.04 | 70.18 | 66.63 | 67.03 | 12,707,875 | -2.79(-4.00%) |
Mar 02, 2021 | 70.83 | 71.03 | 69.74 | 69.82 | 9,453,948 | -0.34(-0.49%) |
Mar 01, 2021 | 68.99 | 71.09 | 68.74 | 70.16 | 13,195,801 | +2.25(+3.31%) |
Feb 26, 2021 | 68.66 | 69.83 | 67.91 | 67.92 | 13,614,134 | -0.54(-0.78%) |
Feb 25, 2021 | 67.80 | 68.71 | 67.20 | 68.45 | 12,704,744 | +0.63(+0.93%) |
Feb 24, 2021 | 68.80 | 68.88 | 67.42 | 67.82 | 13,376,662 | -0.87(-1.27%) |
Feb 23, 2021 | 68.96 | 68.96 | 67.40 | 68.69 | 13,831,833 | -0.36(-0.52%) |
Feb 22, 2021 | 71.53 | 71.66 | 68.55 | 69.05 | 14,342,724 | -2.76(-3.84%) |
Feb 19, 2021 | 73.96 | 74.09 | 71.67 | 71.81 | 10,507,257 | -2.42(-3.26%) |
Feb 18, 2021 | 74.32 | 74.74 | 73.50 | 74.23 | 5,850,186 | +0.05(+0.06%) |
Feb 17, 2021 | 74.32 | 74.50 | 73.21 | 74.18 | 9,426,042 | -0.47(-0.63%) |
Feb 16, 2021 | 76.58 | 76.84 | 74.47 | 74.65 | 9,038,822 | -1.78(-2.33%) |
Feb 12, 2021 | 77.26 | 77.39 | 75.97 | 76.43 | 6,294,087 | -0.75(-0.98%) |
Feb 11, 2021 | 77.23 | 77.97 | 76.88 | 77.19 | 4,803,218 | +0.04(+0.05%) |
Feb 10, 2021 | 78.11 | 78.14 | 76.73 | 77.15 | 6,743,984 | +0.07(+0.10%) |
Feb 09, 2021 | 76.83 | 77.57 | 76.31 | 77.08 | 5,446,725 | +0.40(+0.52%) |
Feb 08, 2021 | 77.23 | 77.91 | 76.43 | 76.68 | 7,385,112 | -0.18(-0.24%) |
Feb 05, 2021 | 76.66 | 77.73 | 76.31 | 76.87 | 6,249,060 | +0.55(+0.72%) |
Feb 04, 2021 | 76.33 | 76.82 | 75.92 | 76.31 | 6,957,970 | -0.05(-0.06%) |
Feb 03, 2021 | 76.73 | 77.12 | 76.22 | 76.36 | 6,493,238 | +0.11(+0.14%) |
Feb 02, 2021 | 75.50 | 77.67 | 75.44 | 76.25 | 7,225,964 | +1.13(+1.51%) |
Feb 01, 2021 | 75.64 | 76.44 | 74.34 | 75.12 | 6,077,283 | +0.76(+1.03%) |
Jan 29, 2021 | 75.12 | 75.82 | 73.76 | 74.36 | 14,345,093 | -1.46(-1.93%) |
Jan 28, 2021 | 74.17 | 77.11 | 73.60 | 75.82 | 9,288,669 | +2.09(+2.83%) |
Jan 27, 2021 | 77.79 | 77.97 | 73.20 | 73.73 | 18,367,290 | -4.63(-5.91%) |
Jan 26, 2021 | 79.67 | 80.23 | 77.92 | 78.36 | 13,568,750 | -1.51(-1.89%) |
Jan 25, 2021 | 77.34 | 80.63 | 77.33 | 79.87 | 14,371,240 | +2.45(+3.16%) |
Jan 22, 2021 | 77.19 | 77.74 | 76.82 | 77.43 | 6,929,901 | +0.46(+0.60%) |
Jan 21, 2021 | 77.46 | 77.92 | 76.91 | 76.97 | 10,080,492 | -0.31(-0.40%) |
Jan 20, 2021 | 75.99 | 78.18 | 75.78 | 77.28 | 9,314,840 | +1.14(+1.50%) |
Jan 19, 2021 | 75.85 | 76.50 | 75.17 | 76.14 | 8,855,462 | +0.71(+0.94%) |
Jan 15, 2021 | 75.80 | 76.55 | 75.35 | 75.43 | 11,486,755 | -0.45(-0.59%) |
Jan 14, 2021 | 75.36 | 76.08 | 74.61 | 75.88 | 9,677,615 | +0.63(+0.84%) |
Jan 13, 2021 | 74.11 | 75.62 | 73.70 | 75.25 | 9,290,111 | +1.92(+2.62%) |
Jan 12, 2021 | 73.23 | 74.06 | 72.21 | 73.33 | 8,339,199 | +0.06(+0.08%) |
Jan 11, 2021 | 74.46 | 74.48 | 72.61 | 73.27 | 7,683,178 | -1.32(-1.77%) |
Jan 08, 2021 | 73.40 | 74.67 | 73.04 | 74.59 | 9,110,009 | +1.69(+2.32%) |
Jan 07, 2021 | 73.46 | 74.16 | 72.54 | 72.90 | 9,507,007 | +0.79(+1.10%) |
Jan 06, 2021 | 70.48 | 72.98 | 69.51 | 72.11 | 13,218,262 | +3.37(+4.90%) |
Jan 05, 2021 | 68.51 | 69.12 | 68.09 | 68.75 | 7,982,280 | +0.51(+0.74%) |
Jan 04, 2021 | 70.99 | 71.26 | 67.65 | 68.24 | 10,210,004 | -2.69(-3.80%) |
Dec 31, 2020 | 70.94 | 70.94 | 70.94 | 4,138,108 | +1.14(+1.63%) | |
Dec 30, 2020 | 69.54 | 70.14 | 69.43 | 69.80 | 4,138,108 | +0.53(+0.77%) |
Dec 29, 2020 | 69.52 | 69.76 | 69.06 | 69.26 | 4,105,656 | -0.15(-0.21%) |
Dec 28, 2020 | 69.35 | 69.77 | 69.00 | 69.41 | 4,081,959 | +0.47(+0.68%) |
Dec 24, 2020 | 68.45 | 69.11 | 68.19 | 68.94 | 1,509,053 | +0.60(+0.87%) |
Dec 23, 2020 | 69.11 | 69.46 | 68.34 | 68.34 | 5,031,664 | -0.35(-0.51%) |
Dec 22, 2020 | 68.44 | 69.17 | 67.93 | 68.69 | 5,802,735 | +0.28(+0.42%) |
Dec 21, 2020 | 67.98 | 68.55 | 67.01 | 68.41 | 7,886,672 | -0.10(-0.15%) |
Dec 18, 2020 | 69.04 | 69.45 | 67.97 | 68.51 | 14,463,316 | -0.51(-0.73%) |
Dec 17, 2020 | 69.01 | 69.90 | 68.81 | 69.01 | 10,206,265 | +0.57(+0.83%) |
Dec 16, 2020 | 69.12 | 69.65 | 68.22 | 68.44 | 8,469,485 | -0.43(-0.63%) |
Dec 15, 2020 | 67.73 | 69.23 | 67.39 | 68.88 | 7,460,359 | +1.25(+1.85%) |
Dec 14, 2020 | 68.41 | 69.16 | 67.58 | 67.63 | 6,262,917 | -0.23(-0.34%) |
Dec 11, 2020 | 67.25 | 67.94 | 67.13 | 67.86 | 6,550,000 | +0.48(+0.71%) |
Dec 10, 2020 | 67.85 | 68.14 | 67.11 | 67.38 | 6,746,823 | -0.36(-0.53%) |
Dec 09, 2020 | 67.62 | 67.95 | 66.61 | 67.74 | 7,255,310 | -0.01(-0.01%) |
Dec 08, 2020 | 66.99 | 68.31 | 66.32 | 67.75 | 8,978,096 | +0.38(+0.56%) |
Dec 07, 2020 | 66.66 | 67.85 | 66.57 | 67.37 | 7,341,225 | +0.69(+1.03%) |
Dec 04, 2020 | 67.23 | 67.63 | 66.15 | 66.68 | 8,443,850 | -0.76(-1.13%) |
Dec 03, 2020 | 68.08 | 68.55 | 67.14 | 67.44 | 8,329,942 | -0.88(-1.29%) |
Dec 02, 2020 | 68.17 | 68.37 | 67.04 | 68.32 | 5,578,079 | +0.15(+0.22%) |
Dec 01, 2020 | 68.15 | 69.48 | 67.99 | 68.18 | 8,809,105 | +0.51(+0.76%) |
Nov 30, 2020 | 69.23 | 69.33 | 67.35 | 67.66 | 14,265,293 | -1.42(-2.05%) |
Nov 27, 2020 | 69.92 | 70.00 | 68.68 | 69.08 | 3,990,645 | -0.77(-1.11%) |
Nov 25, 2020 | 68.66 | 69.90 | 68.49 | 69.85 | 7,007,883 | +1.23(+1.80%) |
Nov 24, 2020 | 69.07 | 69.24 | 68.19 | 68.62 | 7,320,735 | +0.38(+0.55%) |
Nov 23, 2020 | 69.55 | 69.57 | 67.84 | 68.24 | 8,342,350 | -0.90(-1.30%) |
Nov 20, 2020 | 68.89 | 69.85 | 68.87 | 69.14 | 6,437,684 | +0.38(+0.56%) |
Nov 19, 2020 | 69.50 | 69.56 | 68.46 | 68.76 | 8,076,667 | -0.60(-0.87%) |
Nov 18, 2020 | 70.76 | 70.80 | 69.34 | 69.36 | 7,104,778 | -0.75(-1.07%) |
Nov 17, 2020 | 71.15 | 71.81 | 69.91 | 70.11 | 6,408,785 | -1.04(-1.47%) |
Nov 16, 2020 | 71.57 | 71.64 | 69.84 | 71.15 | 8,377,025 | +0.51(+0.73%) |
Nov 13, 2020 | 70.47 | 71.14 | 70.28 | 70.64 | 6,814,012 | +0.48(+0.68%) |
Nov 12, 2020 | 71.03 | 71.29 | 69.57 | 70.17 | 6,448,996 | -0.80(-1.12%) |
Nov 11, 2020 | 70.02 | 71.73 | 69.74 | 70.96 | 7,538,735 | +1.42(+2.04%) |
Nov 10, 2020 | 70.82 | 70.95 | 68.92 | 69.54 | 9,449,969 | +0.44(+0.64%) |
Nov 09, 2020 | 74.21 | 76.27 | 68.96 | 69.10 | 14,056,206 | -0.19(-0.28%) |
Nov 06, 2020 | 68.64 | 69.61 | 67.83 | 69.30 | 6,639,725 | +0.89(+1.30%) |
Nov 05, 2020 | 68.91 | 69.78 | 68.17 | 68.41 | 9,435,838 | +1.31(+1.95%) |
Nov 04, 2020 | 68.19 | 68.55 | 66.81 | 67.10 | 13,251,027 | -2.47(-3.55%) |
Nov 03, 2020 | 69.60 | 70.40 | 68.99 | 69.57 | 7,524,926 | +0.81(+1.18%) |
Nov 02, 2020 | 67.81 | 69.05 | 67.47 | 68.76 | 10,087,472 | +1.76(+2.62%) |
Oct 30, 2020 | 67.47 | 68.04 | 66.35 | 67.00 | 9,605,988 | -0.73(-1.08%) |
Oct 29, 2020 | 68.07 | 68.66 | 66.75 | 67.73 | 8,471,537 | -0.41(-0.60%) |
Oct 28, 2020 | 68.40 | 69.60 | 67.99 | 68.14 | 8,203,111 | -1.21(-1.74%) |
Oct 27, 2020 | 69.68 | 69.95 | 68.66 | 69.35 | 5,281,437 | +0.11(+0.16%) |
Oct 26, 2020 | 68.93 | 69.31 | 68.08 | 69.24 | 6,237,788 | -0.10(-0.14%) |
Oct 23, 2020 | 69.35 | 69.91 | 69.01 | 69.34 | 6,138,391 | +0.18(+0.26%) |
Oct 22, 2020 | 68.55 | 69.62 | 68.46 | 69.16 | 9,248,651 | +1.05(+1.54%) |
Oct 21, 2020 | 68.39 | 69.20 | 67.59 | 68.11 | 8,515,449 | -0.76(-1.10%) |
Oct 20, 2020 | 68.92 | 69.57 | 68.50 | 68.86 | 6,561,448 | +0.33(+0.48%) |
Oct 19, 2020 | 69.81 | 70.38 | 68.21 | 68.53 | 8,425,598 | -1.38(-1.98%) |
Oct 16, 2020 | 68.54 | 70.06 | 68.34 | 69.92 | 8,140,668 | +1.63(+2.39%) |
Oct 15, 2020 | 68.17 | 68.61 | 67.64 | 68.28 | 6,271,461 | -0.50(-0.73%) |
Oct 14, 2020 | 69.09 | 69.39 | 68.34 | 68.78 | 6,013,093 | -0.19(-0.28%) |
Oct 13, 2020 | 69.32 | 69.63 | 68.41 | 68.97 | 9,394,484 | -0.96(-1.37%) |
Oct 12, 2020 | 69.32 | 70.48 | 69.09 | 69.93 | 6,355,779 | +0.63(+0.91%) |
Oct 09, 2020 | 69.49 | 69.49 | 68.70 | 69.30 | 7,073,311 | +0.43(+0.62%) |
Oct 08, 2020 | 68.33 | 69.09 | 67.93 | 68.87 | 6,220,987 | +0.90(+1.32%) |
Oct 07, 2020 | 67.02 | 68.13 | 66.23 | 67.98 | 11,070,364 | +1.56(+2.36%) |
Oct 06, 2020 | 66.04 | 66.92 | 65.26 | 66.41 | 7,960,869 | +0.54(+0.82%) |
Oct 05, 2020 | 64.94 | 66.12 | 64.73 | 65.87 | 7,211,049 | +1.54(+2.40%) |
Oct 02, 2020 | 63.78 | 65.70 | 63.72 | 64.33 | 9,076,899 | -0.36(-0.56%) |
Oct 01, 2020 | 63.85 | 64.99 | 63.75 | 64.69 | 10,947,719 | +1.19(+1.87%) |
Sep 30, 2020 | 64.24 | 64.78 | 61.12 | 63.50 | 25,393,722 | -1.27(-1.96%) |
Sep 29, 2020 | 65.00 | 65.42 | 64.56 | 64.77 | 7,751,782 | -0.23(-0.36%) |
Sep 28, 2020 | 64.85 | 65.44 | 64.67 | 65.01 | 7,560,077 | +0.53(+0.82%) |
Sep 25, 2020 | 63.01 | 64.55 | 62.76 | 64.48 | 5,962,684 | +0.98(+1.54%) |
Sep 24, 2020 | 62.39 | 64.01 | 62.36 | 63.50 | 8,171,784 | +0.97(+1.55%) |
Sep 23, 2020 | 63.75 | 63.75 | 62.49 | 62.53 | 6,392,839 | -1.09(-1.71%) |
Sep 22, 2020 | 63.48 | 64.05 | 62.91 | 63.62 | 7,858,662 | +0.43(+0.67%) |
Sep 21, 2020 | 62.92 | 63.30 | 62.13 | 63.19 | 8,259,873 | -0.16(-0.26%) |
Sep 18, 2020 | 63.83 | 64.52 | 63.11 | 63.36 | 15,719,684 | -0.59(-0.93%) |
Sep 17, 2020 | 63.60 | 64.12 | 63.10 | 63.95 | 10,254,116 | -0.19(-0.30%) |
Sep 16, 2020 | 65.15 | 65.65 | 63.86 | 64.14 | 21,312,710 | -3.51(-5.19%) |
Sep 15, 2020 | 67.64 | 68.48 | 66.61 | 67.65 | 11,826,684 | +3.15(+4.89%) |
Sep 14, 2020 | 63.96 | 64.97 | 63.70 | 64.50 | 4,232,706 | +0.86(+1.36%) |
Sep 11, 2020 | 63.64 | 63.88 | 63.02 | 63.64 | 4,297,398 | +0.28(+0.45%) |
Sep 10, 2020 | 64.30 | 64.52 | 63.24 | 63.35 | 4,767,472 | -1.25(-1.93%) |
Sep 09, 2020 | 64.06 | 65.62 | 64.02 | 64.60 | 5,225,093 | +1.02(+1.60%) |
Sep 08, 2020 | 63.54 | 64.25 | 62.99 | 63.58 | 7,821,925 | +0.14(+0.21%) |
Sep 04, 2020 | 64.79 | 65.43 | 62.41 | 63.45 | 7,919,067 | -0.75(-1.17%) |
Sep 03, 2020 | 66.34 | 66.60 | 63.59 | 64.20 | 8,584,674 | -1.75(-2.66%) |
Sep 02, 2020 | 63.48 | 66.28 | 63.07 | 65.95 | 10,658,427 | +2.55(+4.02%) |
Sep 01, 2020 | 63.84 | 63.95 | 62.70 | 63.40 | 6,262,024 | -0.47(-0.73%) |
Aug 31, 2020 | 63.91 | 64.90 | 63.76 | 63.87 | 6,571,042 | -0.09(-0.14%) |
Aug 28, 2020 | 63.97 | 64.05 | 63.43 | 63.96 | 5,046,558 | +0.15(+0.24%) |
Aug 27, 2020 | 63.60 | 64.17 | 63.28 | 63.80 | 4,978,229 | +0.29(+0.46%) |
Aug 26, 2020 | 63.77 | 64.06 | 63.32 | 63.51 | 5,754,643 | -0.53(-0.82%) |
Aug 25, 2020 | 64.56 | 64.57 | 63.54 | 64.04 | 4,449,719 | -0.30(-0.47%) |
Aug 24, 2020 | 64.42 | 64.45 | 63.80 | 64.34 | 3,897,926 | +0.05(+0.08%) |
Aug 21, 2020 | 64.35 | 64.43 | 63.84 | 64.29 | 6,244,466 | +0.07(+0.11%) |
Aug 20, 2020 | 63.92 | 64.60 | 63.87 | 64.22 | 3,987,672 | -0.05(-0.08%) |
Aug 19, 2020 | 64.70 | 64.71 | 64.15 | 64.27 | 6,020,060 | -0.16(-0.25%) |
Aug 18, 2020 | 64.36 | 64.92 | 64.24 | 64.43 | 5,232,700 | +0.01(+0.02%) |
Aug 17, 2020 | 64.21 | 64.89 | 63.81 | 64.42 | 5,272,934 | +0.57(+0.89%) |
Aug 14, 2020 | 64.65 | 64.68 | 63.74 | 63.85 | 5,395,324 | -0.89(-1.37%) |
Aug 13, 2020 | 64.43 | 64.98 | 64.34 | 64.74 | 4,041,476 | -0.04(-0.07%) |
Aug 12, 2020 | 63.57 | 65.10 | 63.44 | 64.78 | 6,725,801 | +1.55(+2.45%) |
Aug 11, 2020 | 64.65 | 64.78 | 62.93 | 63.24 | 7,495,661 | -1.33(-2.06%) |
Aug 10, 2020 | 65.63 | 65.81 | 64.41 | 64.57 | 7,951,096 | -0.94(-1.44%) |
Aug 07, 2020 | 64.39 | 65.88 | 64.31 | 65.51 | 4,797,893 | +1.13(+1.76%) |
Aug 06, 2020 | 64.43 | 64.83 | 63.99 | 64.38 | 5,038,570 | -0.22(-0.34%) |
Aug 05, 2020 | 64.93 | 65.11 | 64.19 | 64.60 | 7,325,977 | -0.29(-0.45%) |
Aug 04, 2020 | 63.45 | 64.93 | 63.15 | 64.89 | 10,040,570 | +1.70(+2.69%) |
Aug 03, 2020 | 64.00 | 64.16 | 62.93 | 63.19 | 9,471,961 | -0.71(-1.11%) |
Jul 31, 2020 | 63.95 | 64.38 | 62.80 | 63.90 | 8,819,127 | -0.37(-0.58%) |
Jul 30, 2020 | 63.77 | 64.30 | 63.54 | 64.27 | 4,651,123 | +0.20(+0.32%) |
Jul 29, 2020 | 63.79 | 64.85 | 63.70 | 64.07 | 5,910,098 | +0.32(+0.50%) |
Jul 28, 2020 | 63.10 | 64.49 | 62.97 | 63.75 | 7,190,708 | +0.55(+0.87%) |
Jul 27, 2020 | 63.97 | 64.11 | 62.85 | 63.20 | 9,784,711 | -0.60(-0.94%) |
Jul 24, 2020 | 64.40 | 65.02 | 63.29 | 63.80 | 8,473,848 | -0.16(-0.26%) |
Jul 23, 2020 | 63.74 | 64.73 | 63.54 | 63.96 | 8,950,852 | +0.13(+0.20%) |
Jul 22, 2020 | 62.94 | 64.29 | 62.49 | 63.84 | 6,993,898 | +0.93(+1.48%) |
Jul 21, 2020 | 62.36 | 63.64 | 62.32 | 62.90 | 6,543,589 | +0.46(+0.73%) |
Jul 20, 2020 | 62.72 | 63.26 | 62.20 | 62.45 | 6,994,329 | -0.24(-0.38%) |
Jul 17, 2020 | 61.48 | 63.16 | 61.22 | 62.69 | 13,686,428 | +1.59(+2.61%) |
Jul 16, 2020 | 59.15 | 61.42 | 58.90 | 61.09 | 11,138,295 | +2.14(+3.62%) |
Jul 15, 2020 | 60.23 | 60.65 | 58.92 | 58.96 | 9,274,080 | -0.81(-1.35%) |
Jul 14, 2020 | 58.33 | 60.25 | 58.24 | 59.77 | 13,348,111 | +1.44(+2.46%) |
Jul 13, 2020 | 58.96 | 59.74 | 58.14 | 58.33 | 10,541,080 | -0.76(-1.29%) |
Jul 10, 2020 | 57.41 | 59.48 | 57.31 | 59.10 | 11,068,717 | +1.73(+3.02%) |
Jul 09, 2020 | 57.19 | 57.68 | 56.58 | 57.36 | 7,488,522 | -0.29(-0.51%) |
Jul 08, 2020 | 56.19 | 57.85 | 56.03 | 57.65 | 10,579,957 | +1.49(+2.65%) |
Jul 07, 2020 | 55.65 | 56.53 | 55.46 | 56.16 | 6,608,332 | -0.05(-0.10%) |
Jul 06, 2020 | 56.50 | 56.72 | 55.68 | 56.22 | 6,871,482 | +0.13(+0.23%) |
Jul 02, 2020 | 56.49 | 56.85 | 55.94 | 56.09 | 6,568,659 | +0.03(+0.06%) |