Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 68.89 | 69.33 | 68.50 | 68.61 | 3,820,660 | -0.47(-0.68%) |
Jul 29, 2021 | 70.00 | 70.03 | 68.81 | 69.08 | 2,682,003 | -0.65(-0.93%) |
Jul 28, 2021 | 70.53 | 70.53 | 69.46 | 69.73 | 3,878,477 | -0.74(-1.05%) |
Jul 27, 2021 | 69.31 | 71.10 | 68.25 | 70.47 | 6,687,084 | -2.20(-3.03%) |
Jul 26, 2021 | 73.17 | 73.44 | 72.01 | 72.67 | 3,515,728 | -0.79(-1.08%) |
Jul 23, 2021 | 73.50 | 73.87 | 73.07 | 73.46 | 3,049,095 | +0.31(+0.42%) |
Jul 22, 2021 | 73.05 | 73.50 | 72.60 | 73.15 | 3,175,284 | +0.24(+0.33%) |
Jul 21, 2021 | 72.28 | 72.92 | 71.38 | 72.91 | 3,807,373 | +1.24(+1.73%) |
Jul 20, 2021 | 71.76 | 72.97 | 71.39 | 71.67 | 2,872,998 | +0.30(+0.42%) |
Jul 19, 2021 | 72.19 | 72.69 | 70.76 | 71.37 | 3,272,184 | -1.29(-1.78%) |
Jul 16, 2021 | 73.42 | 73.48 | 72.54 | 72.66 | 1,794,451 | -0.64(-0.87%) |
Jul 15, 2021 | 73.25 | 74.03 | 72.62 | 73.30 | 4,074,563 | -0.47(-0.64%) |
Jul 14, 2021 | 74.70 | 74.77 | 73.52 | 73.77 | 2,466,560 | -0.80(-1.07%) |
Jul 13, 2021 | 74.52 | 75.59 | 74.32 | 74.57 | 2,409,054 | -0.13(-0.17%) |
Jul 12, 2021 | 73.24 | 74.93 | 73.00 | 74.70 | 3,286,406 | +1.19(+1.62%) |
Jul 09, 2021 | 73.58 | 73.84 | 73.24 | 73.51 | 1,830,920 | +0.85(+1.17%) |
Jul 08, 2021 | 73.62 | 73.77 | 72.02 | 72.66 | 2,735,726 | -1.48(-2.00%) |
Jul 07, 2021 | 73.65 | 74.20 | 73.06 | 74.14 | 1,922,790 | +0.53(+0.72%) |
Jul 06, 2021 | 73.64 | 73.74 | 72.19 | 73.61 | 2,727,175 | -0.27(-0.37%) |
Jul 02, 2021 | 73.64 | 73.92 | 72.91 | 73.88 | 3,144,318 | +0.22(+0.30%) |
Jul 01, 2021 | 73.14 | 73.83 | 73.14 | 73.66 | 3,189,938 | +0.73(+1.00%) |
Jun 30, 2021 | 73.68 | 73.78 | 72.45 | 72.93 | 2,960,412 | -0.82(-1.11%) |
Jun 29, 2021 | 74.60 | 74.81 | 73.46 | 73.75 | 2,128,189 | -0.55(-0.74%) |
Jun 28, 2021 | 73.64 | 74.50 | 73.21 | 74.30 | 2,775,554 | +0.40(+0.54%) |
Jun 25, 2021 | 72.78 | 74.31 | 72.47 | 73.90 | 5,303,902 | +1.10(+1.51%) |
Jun 24, 2021 | 73.55 | 74.06 | 72.78 | 72.80 | 2,359,210 | -0.29(-0.40%) |
Jun 23, 2021 | 72.44 | 73.33 | 72.00 | 73.09 | 3,066,779 | +0.89(+1.23%) |
Jun 22, 2021 | 72.44 | 72.64 | 71.57 | 72.20 | 2,234,853 | +0.03(+0.04%) |
Jun 21, 2021 | 71.86 | 72.68 | 71.29 | 72.17 | 3,310,885 | +0.48(+0.67%) |
Jun 18, 2021 | 72.57 | 73.59 | 71.37 | 71.69 | 6,498,408 | -2.62(-3.53%) |
Jun 17, 2021 | 72.43 | 74.59 | 72.12 | 74.31 | 9,046,947 | +1.69(+2.33%) |
Jun 16, 2021 | 70.50 | 75.25 | 70.48 | 72.62 | 10,811,713 | +2.62(+3.74%) |
Jun 15, 2021 | 68.89 | 70.38 | 68.46 | 70.00 | 3,341,238 | +1.22(+1.77%) |
Jun 14, 2021 | 70.58 | 70.64 | 68.71 | 68.78 | 3,506,919 | -2.03(-2.87%) |
Jun 11, 2021 | 71.04 | 71.38 | 70.52 | 70.81 | 1,915,244 | -0.21(-0.30%) |
Jun 10, 2021 | 71.56 | 71.73 | 70.37 | 71.02 | 2,782,296 | -0.64(-0.89%) |
Jun 09, 2021 | 71.78 | 72.29 | 71.46 | 71.66 | 2,617,669 | +0.11(+0.15%) |
Jun 08, 2021 | 71.35 | 72.07 | 71.17 | 71.55 | 4,758,677 | +0.27(+0.38%) |
Jun 07, 2021 | 71.77 | 72.10 | 71.22 | 71.28 | 3,618,548 | -0.16(-0.22%) |
Jun 04, 2021 | 72.79 | 72.97 | 71.12 | 71.44 | 3,204,352 | -0.97(-1.34%) |
Jun 03, 2021 | 72.39 | 72.92 | 71.90 | 72.41 | 3,320,769 | -0.20(-0.28%) |
Jun 02, 2021 | 73.41 | 73.50 | 72.30 | 72.61 | 2,900,937 | -0.67(-0.91%) |
Jun 01, 2021 | 73.87 | 74.10 | 72.78 | 73.28 | 4,308,051 | -0.32(-0.43%) |
May 28, 2021 | 73.73 | 74.23 | 73.24 | 73.60 | 3,240,734 | -0.12(-0.16%) |
May 27, 2021 | 73.67 | 73.90 | 73.30 | 73.72 | 4,156,510 | +0.23(+0.31%) |
May 26, 2021 | 73.89 | 74.25 | 73.18 | 73.49 | 3,341,872 | -0.47(-0.64%) |
May 25, 2021 | 73.91 | 74.52 | 73.44 | 73.96 | 5,254,954 | +0.04(+0.05%) |
May 24, 2021 | 73.96 | 74.39 | 73.62 | 73.92 | 5,348,289 | +0.19(+0.26%) |
May 21, 2021 | 72.12 | 73.96 | 72.04 | 73.73 | 7,245,689 | +1.93(+2.69%) |
May 20, 2021 | 70.68 | 72.45 | 70.28 | 71.80 | 8,318,394 | +0.92(+1.30%) |
May 19, 2021 | 70.75 | 71.06 | 70.27 | 70.88 | 4,162,385 | +0.15(+0.21%) |
May 18, 2021 | 70.78 | 71.37 | 69.92 | 70.73 | 4,807,419 | +0.17(+0.24%) |
May 17, 2021 | 69.31 | 70.98 | 69.20 | 70.56 | 4,611,482 | +1.36(+1.97%) |
May 14, 2021 | 68.89 | 69.35 | 68.42 | 69.20 | 2,980,704 | +0.81(+1.18%) |
May 13, 2021 | 69.28 | 69.99 | 68.30 | 68.39 | 5,495,474 | -1.25(-1.79%) |
May 12, 2021 | 67.85 | 70.14 | 67.66 | 69.64 | 5,406,970 | +1.58(+2.32%) |
May 11, 2021 | 69.93 | 70.40 | 67.73 | 68.06 | 3,881,440 | -1.50(-2.16%) |
May 10, 2021 | 70.11 | 71.04 | 69.42 | 69.56 | 5,817,613 | -0.89(-1.26%) |
May 07, 2021 | 65.28 | 70.51 | 65.04 | 70.45 | 11,819,157 | +5.26(+8.07%) |
May 06, 2021 | 65.65 | 65.87 | 64.13 | 65.19 | 4,023,776 | -0.10(-0.15%) |
May 05, 2021 | 64.75 | 65.62 | 63.64 | 65.29 | 6,554,093 | +0.73(+1.13%) |
May 04, 2021 | 62.13 | 64.58 | 62.10 | 64.56 | 4,492,692 | +2.14(+3.43%) |
May 03, 2021 | 61.45 | 63.22 | 61.45 | 62.42 | 4,060,352 | +0.68(+1.10%) |
Apr 30, 2021 | 60.42 | 61.87 | 60.13 | 61.74 | 5,171,500 | +1.15(+1.90%) |
Apr 29, 2021 | 59.89 | 60.92 | 59.57 | 60.59 | 5,729,958 | +1.10(+1.85%) |
Apr 28, 2021 | 61.10 | 61.46 | 59.33 | 59.49 | 8,431,425 | -1.82(-2.97%) |
Apr 27, 2021 | 63.93 | 64.49 | 61.00 | 61.31 | 10,691,732 | -4.69(-7.11%) |
Apr 26, 2021 | 65.50 | 66.68 | 65.37 | 66.00 | 4,711,064 | +0.63(+0.96%) |
Apr 23, 2021 | 64.53 | 65.56 | 64.28 | 65.37 | 3,270,100 | +0.73(+1.13%) |
Apr 22, 2021 | 65.24 | 65.31 | 63.87 | 64.64 | 1,896,914 | -0.85(-1.30%) |
Apr 21, 2021 | 65.70 | 66.10 | 65.02 | 65.49 | 1,793,791 | +0.06(+0.09%) |
Apr 20, 2021 | 65.35 | 66.12 | 65.24 | 65.43 | 2,025,535 | +0.05(+0.08%) |
Apr 19, 2021 | 64.99 | 65.75 | 64.62 | 65.38 | 3,379,187 | +0.42(+0.65%) |
Apr 16, 2021 | 64.47 | 65.15 | 64.06 | 64.96 | 3,398,500 | +0.72(+1.12%) |
Apr 15, 2021 | 62.64 | 64.47 | 62.49 | 64.24 | 3,813,597 | +1.66(+2.65%) |
Apr 14, 2021 | 62.40 | 62.88 | 62.07 | 62.58 | 2,696,033 | +0.35(+0.56%) |
Apr 13, 2021 | 61.71 | 62.92 | 61.71 | 62.23 | 3,400,054 | -0.20(-0.32%) |
Apr 12, 2021 | 62.75 | 63.57 | 62.27 | 62.43 | 2,987,127 | -0.18(-0.29%) |
Apr 09, 2021 | 61.95 | 62.66 | 61.50 | 62.61 | 3,661,700 | +1.07(+1.74%) |
Apr 08, 2021 | 62.00 | 62.40 | 61.30 | 61.54 | 4,613,945 | -1.08(-1.72%) |
Apr 07, 2021 | 62.81 | 62.95 | 62.25 | 62.62 | 2,723,535 | -0.02(-0.03%) |
Apr 06, 2021 | 63.95 | 63.95 | 62.40 | 62.64 | 3,201,326 | -1.32(-2.06%) |
Apr 05, 2021 | 63.84 | 64.61 | 63.67 | 63.96 | 2,341,777 | +0.71(+1.12%) |
Apr 01, 2021 | 63.84 | 64.03 | 62.38 | 63.25 | 3,794,400 | -0.66(-1.03%) |
Mar 31, 2021 | 64.81 | 65.30 | 63.79 | 63.91 | 3,005,278 | -1.47(-2.25%) |
Mar 30, 2021 | 65.56 | 66.14 | 65.05 | 65.38 | 2,851,106 | -0.26(-0.40%) |
Mar 29, 2021 | 64.79 | 66.32 | 64.74 | 65.64 | 2,522,972 | +0.78(+1.20%) |
Mar 26, 2021 | 64.80 | 65.23 | 64.36 | 64.86 | 3,380,500 | -0.08(-0.12%) |
Mar 25, 2021 | 65.24 | 65.28 | 63.32 | 64.94 | 2,444,735 | +0.00(+0.00%) |
Mar 24, 2021 | 63.98 | 65.19 | 63.87 | 64.94 | 2,504,842 | +0.88(+1.37%) |
Mar 23, 2021 | 64.81 | 64.87 | 63.75 | 64.06 | 2,213,850 | -0.40(-0.62%) |
Mar 22, 2021 | 63.59 | 64.63 | 63.01 | 64.46 | 2,198,443 | +0.22(+0.34%) |
Mar 19, 2021 | 63.40 | 65.17 | 63.22 | 64.24 | 5,419,300 | +0.67(+1.05%) |
Mar 18, 2021 | 61.34 | 64.16 | 61.26 | 63.57 | 3,529,775 | +1.68(+2.71%) |
Mar 17, 2021 | 63.23 | 63.66 | 61.79 | 61.89 | 2,675,632 | -1.08(-1.72%) |
Mar 16, 2021 | 62.59 | 63.23 | 62.05 | 62.97 | 2,343,036 | +0.17(+0.27%) |
Mar 15, 2021 | 63.00 | 63.54 | 61.90 | 62.80 | 2,588,115 | -0.10(-0.16%) |
Mar 12, 2021 | 62.34 | 62.99 | 61.74 | 62.90 | 2,787,200 | +1.01(+1.63%) |
Mar 11, 2021 | 61.76 | 62.94 | 61.59 | 61.89 | 2,979,633 | +0.30(+0.49%) |
Mar 10, 2021 | 61.53 | 62.45 | 61.08 | 61.59 | 2,628,660 | +0.10(+0.16%) |
Mar 09, 2021 | 61.74 | 62.95 | 61.33 | 61.49 | 3,573,648 | -0.23(-0.37%) |
Mar 08, 2021 | 60.96 | 61.96 | 60.22 | 61.72 | 3,824,028 | +1.20(+1.98%) |
Mar 05, 2021 | 59.47 | 60.67 | 58.85 | 60.52 | 5,345,500 | +1.23(+2.07%) |
Mar 04, 2021 | 58.89 | 60.29 | 58.62 | 59.29 | 4,496,798 | +0.49(+0.83%) |
Mar 03, 2021 | 58.66 | 59.21 | 58.37 | 58.80 | 2,902,771 | -0.34(-0.57%) |
Mar 02, 2021 | 59.89 | 60.25 | 59.05 | 59.14 | 3,184,017 | -0.25(-0.42%) |
Mar 01, 2021 | 59.01 | 59.93 | 58.95 | 59.39 | 2,183,335 | +0.85(+1.45%) |
Feb 26, 2021 | 58.95 | 59.62 | 58.08 | 58.54 | 3,886,400 | -0.22(-0.37%) |
Feb 25, 2021 | 59.47 | 60.27 | 58.45 | 58.76 | 3,445,795 | -0.59(-0.99%) |
Feb 24, 2021 | 59.05 | 59.79 | 58.74 | 59.35 | 2,602,764 | +0.05(+0.08%) |
Feb 23, 2021 | 58.69 | 59.87 | 58.11 | 59.30 | 4,449,122 | +1.02(+1.75%) |
Feb 22, 2021 | 57.50 | 58.70 | 57.16 | 58.28 | 3,582,502 | +0.31(+0.53%) |
Feb 19, 2021 | 58.90 | 59.09 | 57.71 | 57.97 | 3,094,300 | -0.76(-1.29%) |
Feb 18, 2021 | 58.42 | 59.51 | 58.42 | 58.73 | 3,843,164 | +0.12(+0.20%) |
Feb 17, 2021 | 58.05 | 59.11 | 57.99 | 58.61 | 2,895,664 | +0.42(+0.72%) |
Feb 16, 2021 | 59.40 | 59.47 | 57.87 | 58.19 | 3,835,926 | -1.01(-1.71%) |
Feb 12, 2021 | 59.86 | 60.00 | 59.02 | 59.20 | 3,119,100 | -0.77(-1.28%) |
Feb 11, 2021 | 60.97 | 61.47 | 59.76 | 59.97 | 3,910,761 | -1.09(-1.79%) |
Feb 10, 2021 | 60.90 | 62.33 | 60.75 | 61.06 | 5,294,132 | +0.79(+1.31%) |
Feb 09, 2021 | 59.67 | 60.63 | 58.75 | 60.27 | 5,690,629 | +2.03(+3.49%) |
Feb 08, 2021 | 59.17 | 59.43 | 57.77 | 58.24 | 4,192,144 | -0.64(-1.09%) |
Feb 05, 2021 | 60.83 | 61.20 | 58.57 | 58.88 | 4,287,600 | -1.52(-2.52%) |
Feb 04, 2021 | 60.79 | 60.97 | 59.92 | 60.40 | 3,089,394 | -0.08(-0.13%) |
Feb 03, 2021 | 59.79 | 60.99 | 59.58 | 60.48 | 2,527,500 | +0.84(+1.41%) |
Feb 02, 2021 | 60.36 | 61.15 | 59.59 | 59.64 | 2,686,615 | +0.04(+0.07%) |
Feb 01, 2021 | 60.25 | 60.71 | 59.47 | 59.60 | 3,044,359 | -0.70(-1.16%) |
Jan 29, 2021 | 60.24 | 61.12 | 59.24 | 60.30 | 3,446,700 | -0.47(-0.77%) |
Jan 28, 2021 | 59.20 | 61.39 | 58.79 | 60.77 | 4,473,495 | +2.35(+4.02%) |
Jan 27, 2021 | 59.06 | 59.50 | 57.80 | 58.42 | 5,622,362 | -1.68(-2.80%) |
Jan 26, 2021 | 61.40 | 61.67 | 59.83 | 60.10 | 2,988,979 | -0.83(-1.36%) |
Jan 25, 2021 | 61.37 | 62.16 | 60.70 | 60.93 | 3,543,600 | -0.58(-0.94%) |
Jan 22, 2021 | 62.52 | 62.68 | 61.48 | 61.51 | 3,896,800 | -1.24(-1.98%) |
Jan 21, 2021 | 61.78 | 63.67 | 61.53 | 62.75 | 5,082,975 | +0.33(+0.53%) |
Jan 20, 2021 | 62.81 | 63.08 | 61.54 | 62.42 | 3,409,319 | -0.37(-0.59%) |
Jan 19, 2021 | 64.60 | 64.84 | 62.65 | 62.79 | 2,649,474 | -1.20(-1.88%) |
Jan 15, 2021 | 64.12 | 64.83 | 63.51 | 63.99 | 4,129,600 | -1.04(-1.60%) |
Jan 14, 2021 | 66.64 | 67.21 | 64.90 | 65.03 | 3,039,175 | -1.48(-2.23%) |
Jan 13, 2021 | 67.38 | 67.67 | 66.23 | 66.51 | 2,745,230 | -1.63(-2.39%) |
Jan 12, 2021 | 68.68 | 69.82 | 68.12 | 68.14 | 1,859,501 | -0.54(-0.79%) |
Jan 11, 2021 | 66.85 | 68.94 | 66.85 | 68.68 | 2,522,043 | +0.47(+0.69%) |
Jan 08, 2021 | 69.87 | 70.26 | 67.56 | 68.21 | 3,675,900 | -1.54(-2.21%) |
Jan 07, 2021 | 67.74 | 69.96 | 67.74 | 69.75 | 4,312,381 | +2.09(+3.09%) |
Jan 06, 2021 | 62.61 | 67.85 | 62.26 | 67.66 | 11,281,923 | +6.59(+10.79%) |
Jan 05, 2021 | 62.00 | 62.79 | 60.98 | 61.07 | 3,602,688 | -1.02(-1.64%) |
Jan 04, 2021 | 60.61 | 62.13 | 59.91 | 62.09 | 6,310,131 | +2.06(+3.43%) |
Dec 31, 2020 | 60.03 | 60.03 | 60.03 | 1,742,418 | +1.11(+1.88%) | |
Dec 30, 2020 | 58.97 | 59.36 | 58.76 | 58.92 | 1,742,418 | -0.11(-0.19%) |
Dec 29, 2020 | 59.32 | 60.45 | 58.99 | 59.03 | 2,023,139 | +0.20(+0.34%) |
Dec 28, 2020 | 58.32 | 59.06 | 57.91 | 58.83 | 3,476,236 | +0.81(+1.40%) |
Dec 24, 2020 | 58.67 | 58.91 | 57.86 | 58.02 | 1,509,600 | -0.66(-1.12%) |
Dec 23, 2020 | 58.70 | 59.21 | 58.42 | 58.68 | 2,861,010 | +0.61(+1.05%) |
Dec 22, 2020 | 58.78 | 58.88 | 57.56 | 58.07 | 4,705,588 | -0.62(-1.06%) |
Dec 21, 2020 | 59.75 | 60.06 | 58.41 | 58.69 | 7,948,074 | -2.46(-4.02%) |
Dec 18, 2020 | 61.73 | 61.89 | 60.14 | 61.15 | 7,819,000 | -0.94(-1.51%) |
Dec 17, 2020 | 61.20 | 62.40 | 61.20 | 62.09 | 6,472,310 | +1.06(+1.74%) |
Dec 16, 2020 | 60.70 | 61.75 | 60.00 | 61.03 | 3,824,092 | +0.65(+1.08%) |
Dec 15, 2020 | 60.17 | 60.38 | 59.53 | 60.38 | 4,678,292 | +0.65(+1.09%) |
Dec 14, 2020 | 61.40 | 61.41 | 59.55 | 59.73 | 3,585,298 | -0.98(-1.61%) |
Dec 11, 2020 | 61.16 | 61.51 | 59.97 | 60.71 | 4,250,200 | -0.60(-0.98%) |
Dec 10, 2020 | 63.21 | 63.23 | 61.27 | 61.31 | 3,510,376 | -2.14(-3.37%) |
Dec 09, 2020 | 65.03 | 65.35 | 62.95 | 63.45 | 3,636,001 | -1.56(-2.40%) |
Dec 08, 2020 | 64.06 | 65.55 | 63.87 | 65.01 | 3,119,283 | +0.44(+0.68%) |
Dec 07, 2020 | 64.27 | 64.94 | 63.80 | 64.57 | 4,076,079 | -0.03(-0.05%) |
Dec 04, 2020 | 63.73 | 64.61 | 63.52 | 64.60 | 2,499,900 | +0.92(+1.44%) |
Dec 03, 2020 | 63.30 | 64.30 | 62.93 | 63.68 | 2,825,205 | -0.16(-0.25%) |
Dec 02, 2020 | 62.83 | 64.46 | 62.79 | 63.84 | 1,652,761 | +0.97(+1.54%) |
Dec 01, 2020 | 62.51 | 64.31 | 62.48 | 62.87 | 4,467,245 | +1.22(+1.98%) |
Nov 30, 2020 | 63.20 | 63.28 | 61.42 | 61.65 | 4,790,232 | -1.52(-2.41%) |
Nov 27, 2020 | 62.11 | 63.35 | 62.11 | 63.17 | 2,310,200 | +0.98(+1.58%) |
Nov 25, 2020 | 63.66 | 63.88 | 61.90 | 62.19 | 3,698,500 | -1.20(-1.89%) |
Nov 24, 2020 | 64.32 | 65.14 | 63.25 | 63.39 | 3,023,749 | -0.53(-0.83%) |
Nov 23, 2020 | 63.25 | 64.22 | 63.13 | 63.92 | 3,213,704 | +0.96(+1.52%) |
Nov 20, 2020 | 63.38 | 63.67 | 62.23 | 62.96 | 2,921,800 | -0.65(-1.02%) |
Nov 19, 2020 | 65.53 | 65.58 | 63.33 | 63.61 | 3,373,708 | -2.35(-3.56%) |
Nov 18, 2020 | 68.19 | 68.19 | 65.93 | 65.96 | 1,928,369 | -1.32(-1.96%) |
Nov 17, 2020 | 67.20 | 67.75 | 66.27 | 67.28 | 3,037,812 | -0.39(-0.58%) |
Nov 16, 2020 | 69.85 | 69.85 | 67.45 | 67.67 | 3,261,074 | -1.38(-2.00%) |
Nov 13, 2020 | 69.13 | 69.67 | 68.65 | 69.05 | 2,901,400 | +0.22(+0.32%) |
Nov 12, 2020 | 69.04 | 70.07 | 68.26 | 68.83 | 2,580,967 | -0.57(-0.82%) |
Nov 11, 2020 | 72.13 | 72.24 | 69.39 | 69.40 | 4,132,272 | -1.72(-2.42%) |
Nov 10, 2020 | 69.76 | 72.31 | 67.85 | 71.12 | 6,561,011 | +2.30(+3.34%) |
Nov 09, 2020 | 70.06 | 71.09 | 68.68 | 68.82 | 4,208,444 | +0.89(+1.31%) |
Nov 06, 2020 | 68.00 | 68.30 | 66.50 | 67.93 | 3,666,000 | +0.05(+0.07%) |
Nov 05, 2020 | 64.60 | 68.18 | 64.31 | 67.88 | 6,192,829 | +3.89(+6.08%) |
Nov 04, 2020 | 64.00 | 65.84 | 63.41 | 63.99 | 9,042,381 | -0.65(-1.01%) |
Nov 03, 2020 | 63.35 | 65.45 | 62.89 | 64.64 | 4,660,380 | +2.26(+3.62%) |
Nov 02, 2020 | 60.02 | 62.54 | 59.84 | 62.38 | 6,584,264 | +3.28(+5.55%) |
Oct 30, 2020 | 58.21 | 59.58 | 58.19 | 59.10 | 4,364,700 | +0.77(+1.32%) |
Oct 29, 2020 | 60.96 | 61.15 | 58.33 | 58.33 | 5,174,324 | -2.83(-4.63%) |
Oct 28, 2020 | 62.52 | 63.31 | 61.03 | 61.16 | 3,348,478 | -2.98(-4.65%) |
Oct 27, 2020 | 62.69 | 64.96 | 61.02 | 64.14 | 4,040,860 | -2.25(-3.39%) |
Oct 26, 2020 | 66.67 | 67.01 | 65.63 | 66.39 | 2,782,597 | -1.03(-1.53%) |
Oct 23, 2020 | 67.31 | 68.64 | 67.06 | 67.42 | 2,387,500 | +0.48(+0.72%) |
Oct 22, 2020 | 66.02 | 67.31 | 66.02 | 66.94 | 1,703,648 | +0.96(+1.45%) |
Oct 21, 2020 | 65.37 | 66.55 | 65.21 | 65.98 | 2,135,390 | +0.42(+0.64%) |
Oct 20, 2020 | 65.92 | 66.51 | 65.25 | 65.56 | 1,749,110 | -0.17(-0.26%) |
Oct 19, 2020 | 66.30 | 66.75 | 65.44 | 65.73 | 1,510,518 | -0.48(-0.72%) |
Oct 16, 2020 | 66.00 | 66.85 | 65.20 | 66.21 | 2,569,400 | +0.35(+0.53%) |
Oct 15, 2020 | 64.12 | 66.12 | 64.01 | 65.86 | 2,465,039 | +0.67(+1.03%) |
Oct 14, 2020 | 65.24 | 65.70 | 63.89 | 65.19 | 2,480,594 | -0.18(-0.28%) |
Oct 13, 2020 | 64.70 | 66.39 | 64.51 | 65.37 | 3,023,990 | +0.07(+0.11%) |
Oct 12, 2020 | 64.69 | 65.83 | 64.47 | 65.30 | 2,216,550 | +1.10(+1.71%) |
Oct 09, 2020 | 64.99 | 65.23 | 63.55 | 64.20 | 2,341,200 | -0.48(-0.74%) |
Oct 08, 2020 | 65.00 | 65.26 | 63.84 | 64.68 | 2,137,854 | +0.06(+0.09%) |
Oct 07, 2020 | 62.76 | 65.14 | 62.58 | 64.62 | 3,105,326 | +2.37(+3.81%) |
Oct 06, 2020 | 62.33 | 63.67 | 61.74 | 62.25 | 4,179,303 | -0.01(-0.02%) |
Oct 05, 2020 | 60.49 | 62.70 | 60.28 | 62.26 | 3,566,106 | +2.28(+3.80%) |
Oct 02, 2020 | 58.08 | 60.91 | 57.60 | 59.98 | 3,965,600 | +1.16(+1.97%) |
Oct 01, 2020 | 58.36 | 58.94 | 57.69 | 58.82 | 3,852,607 | +0.49(+0.84%) |
Sep 30, 2020 | 56.26 | 58.88 | 56.21 | 58.33 | 3,669,196 | +2.47(+4.42%) |
Sep 29, 2020 | 55.74 | 56.17 | 55.24 | 55.86 | 2,522,780 | +0.34(+0.61%) |
Sep 28, 2020 | 56.21 | 56.84 | 55.25 | 55.52 | 4,530,138 | +0.11(+0.20%) |
Sep 25, 2020 | 54.30 | 55.56 | 54.00 | 55.41 | 3,883,200 | +1.11(+2.04%) |
Sep 24, 2020 | 54.81 | 55.47 | 53.84 | 54.30 | 3,980,606 | -0.64(-1.16%) |
Sep 23, 2020 | 54.22 | 55.37 | 53.60 | 54.94 | 5,687,106 | +0.60(+1.10%) |
Sep 22, 2020 | 56.01 | 56.40 | 53.94 | 54.34 | 6,983,666 | -1.65(-2.95%) |
Sep 21, 2020 | 58.00 | 58.03 | 55.12 | 55.99 | 7,659,994 | -5.14(-8.41%) |
Sep 18, 2020 | 60.53 | 61.34 | 60.11 | 61.13 | 4,873,100 | +0.71(+1.18%) |
Sep 17, 2020 | 59.41 | 60.53 | 59.10 | 60.42 | 3,599,136 | +0.52(+0.87%) |
Sep 16, 2020 | 58.56 | 60.17 | 58.42 | 59.90 | 4,450,770 | +1.72(+2.96%) |
Sep 15, 2020 | 58.59 | 58.96 | 57.75 | 58.18 | 2,670,066 | -0.04(-0.07%) |
Sep 14, 2020 | 56.70 | 58.77 | 56.70 | 58.22 | 3,238,442 | +1.78(+3.15%) |
Sep 11, 2020 | 57.31 | 57.40 | 55.67 | 56.44 | 2,431,100 | -0.66(-1.16%) |
Sep 10, 2020 | 57.43 | 57.84 | 56.72 | 57.10 | 3,522,326 | -0.25(-0.44%) |
Sep 09, 2020 | 57.70 | 57.91 | 56.60 | 57.35 | 2,718,084 | +0.19(+0.33%) |
Sep 08, 2020 | 59.34 | 59.47 | 56.97 | 57.16 | 2,935,261 | -2.51(-4.21%) |
Sep 04, 2020 | 60.20 | 60.65 | 58.56 | 59.67 | 2,495,200 | -0.56(-0.93%) |
Sep 03, 2020 | 62.05 | 62.78 | 59.73 | 60.23 | 2,720,918 | -1.75(-2.82%) |
Sep 02, 2020 | 61.46 | 62.14 | 60.67 | 61.98 | 2,542,089 | +0.61(+0.99%) |
Sep 01, 2020 | 61.12 | 61.79 | 60.72 | 61.37 | 3,073,879 | +0.05(+0.08%) |
Aug 31, 2020 | 60.38 | 62.03 | 60.13 | 61.32 | 3,651,715 | +0.84(+1.39%) |
Aug 28, 2020 | 60.62 | 61.70 | 60.13 | 60.48 | 2,147,800 | -0.01(-0.02%) |
Aug 27, 2020 | 59.84 | 61.15 | 58.97 | 60.49 | 3,745,177 | +1.11(+1.87%) |
Aug 26, 2020 | 60.65 | 60.65 | 58.37 | 59.38 | 4,460,123 | -1.41(-2.32%) |
Aug 25, 2020 | 60.69 | 60.81 | 59.75 | 60.79 | 3,245,622 | +0.51(+0.85%) |
Aug 24, 2020 | 62.80 | 62.80 | 60.10 | 60.28 | 3,230,094 | -2.19(-3.51%) |
Aug 21, 2020 | 62.53 | 62.93 | 61.91 | 62.47 | 2,548,500 | +0.07(+0.11%) |
Aug 20, 2020 | 63.41 | 63.41 | 62.04 | 62.40 | 2,346,166 | -1.07(-1.69%) |
Aug 19, 2020 | 63.41 | 64.15 | 63.02 | 63.47 | 2,831,919 | +0.33(+0.52%) |
Aug 18, 2020 | 64.33 | 64.40 | 62.92 | 63.14 | 1,847,016 | -0.98(-1.53%) |
Aug 17, 2020 | 64.54 | 64.99 | 63.98 | 64.12 | 1,497,124 | -0.52(-0.80%) |
Aug 14, 2020 | 64.19 | 64.94 | 63.75 | 64.64 | 2,059,500 | -0.04(-0.06%) |
Aug 13, 2020 | 64.67 | 64.91 | 63.77 | 64.68 | 1,539,258 | -0.37(-0.57%) |
Aug 12, 2020 | 63.52 | 65.34 | 63.52 | 65.05 | 2,723,501 | +2.17(+3.45%) |
Aug 11, 2020 | 64.05 | 64.44 | 62.72 | 62.88 | 2,762,550 | -0.12(-0.19%) |
Aug 10, 2020 | 64.38 | 64.45 | 62.78 | 63.00 | 3,254,100 | -1.28(-1.99%) |
Aug 07, 2020 | 63.72 | 64.86 | 63.44 | 64.28 | 1,732,400 | +0.56(+0.88%) |
Aug 06, 2020 | 63.58 | 64.28 | 62.93 | 63.72 | 1,775,886 | -0.26(-0.41%) |
Aug 05, 2020 | 63.17 | 64.10 | 62.70 | 63.98 | 2,596,651 | +1.34(+2.14%) |
Aug 04, 2020 | 63.02 | 63.74 | 62.31 | 62.64 | 3,607,899 | -0.46(-0.73%) |