Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 63.68 | 63.96 | 63.56 | 63.64 | 5,577,434 | -0.70(-1.09%) |
Jul 29, 2021 | 64.40 | 64.52 | 64.28 | 64.34 | 4,656,496 | +0.22(+0.34%) |
Jul 28, 2021 | 63.95 | 64.27 | 63.82 | 64.12 | 5,115,941 | +0.34(+0.54%) |
Jul 27, 2021 | 63.83 | 63.93 | 63.39 | 63.78 | 5,502,229 | -0.35(-0.55%) |
Jul 26, 2021 | 63.85 | 64.14 | 63.79 | 64.13 | 4,990,089 | -0.23(-0.35%) |
Jul 23, 2021 | 64.27 | 64.40 | 64.10 | 64.36 | 5,142,773 | +0.36(+0.56%) |
Jul 22, 2021 | 64.16 | 64.19 | 63.91 | 64.00 | 4,120,076 | -0.04(-0.06%) |
Jul 21, 2021 | 63.50 | 64.08 | 63.46 | 64.04 | 3,994,252 | +0.46(+0.72%) |
Jul 20, 2021 | 63.09 | 63.72 | 63.00 | 63.58 | 7,380,424 | +0.75(+1.19%) |
Jul 19, 2021 | 63.23 | 63.35 | 62.40 | 62.83 | 11,235,715 | -0.91(-1.43%) |
Jul 16, 2021 | 64.20 | 64.21 | 63.62 | 63.74 | 5,076,518 | -0.65(-1.02%) |
Jul 15, 2021 | 64.34 | 64.55 | 64.23 | 64.40 | 4,286,171 | -0.80(-1.22%) |
Jul 14, 2021 | 65.24 | 65.36 | 65.08 | 65.19 | 3,407,020 | +0.32(+0.50%) |
Jul 13, 2021 | 65.08 | 65.15 | 64.65 | 64.87 | 3,940,911 | -0.21(-0.32%) |
Jul 12, 2021 | 64.79 | 65.10 | 64.75 | 65.08 | 7,099,275 | +0.19(+0.29%) |
Jul 09, 2021 | 64.47 | 64.89 | 64.42 | 64.89 | 7,003,063 | +1.70(+2.69%) |
Jul 08, 2021 | 63.09 | 63.41 | 62.94 | 63.19 | 6,653,312 | -1.00(-1.55%) |
Jul 07, 2021 | 64.18 | 64.32 | 63.91 | 64.19 | 5,742,163 | +0.03(+0.04%) |
Jul 06, 2021 | 64.44 | 64.46 | 63.83 | 64.16 | 4,702,361 | -0.24(-0.37%) |
Jul 02, 2021 | 64.27 | 64.41 | 64.10 | 64.40 | 5,540,402 | +0.40(+0.62%) |
Jul 01, 2021 | 63.74 | 64.03 | 63.69 | 64.00 | 5,369,300 | -0.05(-0.07%) |
Jun 30, 2021 | 63.98 | 64.18 | 63.76 | 64.05 | 5,342,099 | -0.62(-0.95%) |
Jun 29, 2021 | 64.82 | 64.85 | 64.58 | 64.66 | 4,500,924 | +0.05(+0.07%) |
Jun 28, 2021 | 64.73 | 64.73 | 64.52 | 64.61 | 5,285,833 | -0.27(-0.41%) |
Jun 25, 2021 | 64.88 | 64.92 | 64.69 | 64.88 | 3,725,421 | +0.29(+0.46%) |
Jun 24, 2021 | 64.42 | 64.61 | 64.37 | 64.59 | 3,527,184 | +0.56(+0.87%) |
Jun 23, 2021 | 64.06 | 64.18 | 63.87 | 64.03 | 5,167,748 | -0.49(-0.76%) |
Jun 22, 2021 | 64.48 | 64.70 | 64.32 | 64.52 | 5,922,389 | +0.08(+0.12%) |
Jun 21, 2021 | 63.84 | 64.50 | 63.71 | 64.44 | 5,763,124 | +0.67(+1.06%) |
Jun 18, 2021 | 63.91 | 64.03 | 63.69 | 63.77 | 7,084,476 | -1.49(-2.28%) |
Jun 17, 2021 | 65.21 | 65.34 | 65.00 | 65.26 | 6,208,679 | -0.25(-0.38%) |
Jun 16, 2021 | 65.68 | 65.77 | 65.18 | 65.51 | 6,056,292 | -0.10(-0.16%) |
Jun 15, 2021 | 65.54 | 65.63 | 65.40 | 65.61 | 5,457,945 | +0.31(+0.48%) |
Jun 14, 2021 | 65.21 | 65.31 | 65.05 | 65.30 | 3,125,326 | -0.02(-0.03%) |
Jun 11, 2021 | 65.23 | 65.34 | 65.09 | 65.32 | 3,857,711 | +0.09(+0.15%) |
Jun 10, 2021 | 65.25 | 65.40 | 65.12 | 65.22 | 10,216,193 | +0.28(+0.43%) |
Jun 09, 2021 | 65.21 | 65.24 | 64.90 | 64.94 | 4,879,419 | -0.46(-0.71%) |
Jun 08, 2021 | 65.61 | 65.69 | 65.35 | 65.40 | 7,005,260 | -0.32(-0.49%) |
Jun 07, 2021 | 65.68 | 65.72 | 65.41 | 65.72 | 6,134,344 | +0.25(+0.39%) |
Jun 04, 2021 | 65.33 | 65.63 | 65.23 | 65.47 | 7,790,777 | +0.71(+1.09%) |
Jun 03, 2021 | 64.73 | 64.89 | 64.54 | 64.76 | 5,165,651 | +0.02(+0.03%) |
Jun 02, 2021 | 64.73 | 64.89 | 64.65 | 64.74 | 6,111,943 | +0.59(+0.92%) |
Jun 01, 2021 | 64.54 | 64.58 | 64.12 | 64.15 | 5,857,690 | -0.40(-0.63%) |
May 28, 2021 | 64.67 | 64.83 | 64.53 | 64.56 | 5,074,359 | +0.29(+0.45%) |
May 27, 2021 | 64.27 | 64.41 | 64.08 | 64.26 | 5,833,125 | +0.05(+0.07%) |
May 26, 2021 | 64.20 | 64.33 | 64.14 | 64.22 | 3,309,158 | +0.14(+0.22%) |
May 25, 2021 | 64.29 | 64.32 | 63.91 | 64.08 | 3,605,857 | -0.15(-0.23%) |
May 24, 2021 | 64.11 | 64.30 | 64.05 | 64.23 | 4,296,495 | +0.28(+0.44%) |
May 21, 2021 | 63.95 | 64.08 | 63.61 | 63.94 | 7,530,839 | +0.35(+0.55%) |
May 20, 2021 | 63.33 | 63.80 | 63.29 | 63.60 | 6,665,544 | +0.57(+0.91%) |
May 19, 2021 | 62.84 | 63.28 | 62.69 | 63.02 | 7,534,822 | -0.32(-0.51%) |
May 18, 2021 | 63.61 | 63.75 | 63.29 | 63.34 | 6,588,189 | +0.79(+1.26%) |
May 17, 2021 | 62.52 | 62.62 | 62.33 | 62.55 | 5,303,229 | -0.53(-0.84%) |
May 14, 2021 | 62.78 | 63.10 | 62.74 | 63.08 | 7,215,912 | +0.98(+1.58%) |
May 13, 2021 | 61.54 | 62.20 | 61.54 | 62.10 | 10,063,788 | +0.51(+0.83%) |
May 12, 2021 | 62.61 | 62.82 | 61.40 | 61.59 | 14,813,776 | -2.18(-3.42%) |
May 11, 2021 | 63.37 | 63.88 | 63.19 | 63.77 | 10,579,346 | -1.10(-1.70%) |
May 10, 2021 | 65.45 | 65.50 | 64.84 | 64.88 | 8,841,081 | -0.13(-0.20%) |
May 07, 2021 | 64.64 | 65.07 | 64.53 | 65.01 | 7,857,688 | +0.32(+0.49%) |
May 06, 2021 | 64.17 | 64.70 | 64.08 | 64.69 | 13,036,010 | +0.52(+0.81%) |
May 05, 2021 | 64.11 | 64.39 | 63.83 | 64.17 | 11,057,240 | +0.76(+1.20%) |
May 04, 2021 | 63.69 | 63.84 | 63.08 | 63.41 | 8,511,286 | -0.81(-1.26%) |
May 03, 2021 | 63.93 | 64.25 | 63.81 | 64.22 | 5,772,618 | +0.75(+1.19%) |
Apr 30, 2021 | 63.72 | 63.82 | 63.24 | 63.46 | 6,953,942 | -0.58(-0.91%) |
Apr 29, 2021 | 64.13 | 64.20 | 63.67 | 64.05 | 5,991,386 | +0.06(+0.09%) |
Apr 28, 2021 | 63.96 | 64.18 | 63.86 | 63.99 | 4,878,606 | -0.02(-0.03%) |
Apr 27, 2021 | 64.00 | 64.14 | 63.89 | 64.01 | 4,093,010 | -0.79(-1.22%) |
Apr 26, 2021 | 64.89 | 64.99 | 64.66 | 64.80 | 6,385,567 | -0.24(-0.38%) |
Apr 23, 2021 | 64.70 | 65.24 | 64.66 | 65.05 | 11,097,901 | +0.57(+0.89%) |
Apr 22, 2021 | 64.89 | 64.93 | 64.35 | 64.47 | 7,457,182 | +0.11(+0.18%) |
Apr 21, 2021 | 63.63 | 64.39 | 63.61 | 64.36 | 7,470,477 | +0.55(+0.86%) |
Apr 20, 2021 | 64.06 | 64.15 | 63.59 | 63.81 | 9,598,667 | -1.41(-2.16%) |
Apr 19, 2021 | 65.67 | 65.71 | 65.00 | 65.22 | 11,745,482 | -0.63(-0.96%) |
Apr 16, 2021 | 65.83 | 65.85 | 65.69 | 65.85 | 3,382,795 | +0.08(+0.11%) |
Apr 15, 2021 | 65.77 | 65.85 | 65.69 | 65.78 | 6,704,144 | +0.31(+0.47%) |
Apr 14, 2021 | 65.35 | 65.70 | 65.30 | 65.47 | 5,977,734 | -0.12(-0.19%) |
Apr 13, 2021 | 65.25 | 65.62 | 65.19 | 65.59 | 3,098,542 | +0.41(+0.64%) |
Apr 12, 2021 | 65.27 | 65.35 | 65.03 | 65.18 | 3,025,370 | -0.40(-0.62%) |
Apr 09, 2021 | 65.24 | 65.58 | 65.24 | 65.58 | 5,271,521 | +0.45(+0.69%) |
Apr 08, 2021 | 65.16 | 65.17 | 65.01 | 65.13 | 4,166,654 | +0.07(+0.10%) |
Apr 07, 2021 | 64.78 | 65.07 | 64.78 | 65.06 | 4,933,774 | +0.19(+0.29%) |
Apr 06, 2021 | 64.83 | 65.00 | 64.68 | 64.88 | 4,966,756 | -1.00(-1.51%) |
Apr 05, 2021 | 65.42 | 65.91 | 65.39 | 65.87 | 5,493,441 | +0.79(+1.21%) |
Apr 01, 2021 | 64.65 | 65.18 | 64.59 | 65.08 | 5,481,545 | +0.58(+0.90%) |
Mar 31, 2021 | 64.32 | 64.90 | 64.31 | 64.50 | 7,700,085 | -0.62(-0.95%) |
Mar 30, 2021 | 64.99 | 65.31 | 64.88 | 65.12 | 5,977,550 | -0.48(-0.73%) |
Mar 29, 2021 | 65.53 | 65.72 | 65.25 | 65.60 | 9,731,527 | -0.40(-0.60%) |
Mar 26, 2021 | 65.33 | 66.01 | 65.29 | 66.00 | 4,683,200 | +0.87(+1.33%) |
Mar 25, 2021 | 64.49 | 65.21 | 64.36 | 65.13 | 8,731,333 | +0.73(+1.14%) |
Mar 24, 2021 | 64.32 | 64.80 | 64.23 | 64.40 | 10,010,540 | -0.72(-1.10%) |
Mar 23, 2021 | 65.37 | 65.51 | 64.96 | 65.11 | 6,860,609 | -0.99(-1.50%) |
Mar 22, 2021 | 65.89 | 66.34 | 65.85 | 66.10 | 5,243,559 | -0.44(-0.66%) |
Mar 19, 2021 | 66.50 | 66.59 | 65.71 | 66.54 | 9,372,456 | +0.48(+0.73%) |
Mar 18, 2021 | 66.10 | 66.64 | 66.04 | 66.06 | 10,114,076 | +0.18(+0.27%) |
Mar 17, 2021 | 65.35 | 65.97 | 65.30 | 65.88 | 5,554,269 | +0.42(+0.65%) |
Mar 16, 2021 | 65.54 | 65.66 | 65.40 | 65.46 | 5,578,442 | +0.22(+0.33%) |
Mar 15, 2021 | 64.94 | 65.25 | 64.77 | 65.24 | 6,847,131 | +0.35(+0.54%) |
Mar 12, 2021 | 64.50 | 64.90 | 64.49 | 64.89 | 6,573,838 | +0.85(+1.32%) |
Mar 11, 2021 | 64.15 | 64.34 | 63.93 | 64.05 | 4,363,310 | -0.32(-0.50%) |
Mar 10, 2021 | 64.28 | 64.49 | 64.05 | 64.37 | 6,494,531 | +0.23(+0.35%) |
Mar 09, 2021 | 63.90 | 64.34 | 63.75 | 64.14 | 7,119,748 | +0.70(+1.10%) |
Mar 08, 2021 | 63.58 | 63.90 | 63.38 | 63.45 | 7,867,580 | -0.72(-1.12%) |
Mar 05, 2021 | 64.05 | 64.22 | 63.17 | 64.16 | 7,263,507 | +0.52(+0.81%) |
Mar 04, 2021 | 64.02 | 64.34 | 63.27 | 63.64 | 12,470,204 | -0.61(-0.95%) |
Mar 03, 2021 | 64.56 | 64.72 | 64.25 | 64.25 | 11,253,805 | -0.39(-0.60%) |
Mar 02, 2021 | 64.76 | 64.93 | 64.53 | 64.64 | 10,119,631 | -0.64(-0.98%) |
Mar 01, 2021 | 64.79 | 65.33 | 64.79 | 65.28 | 7,015,478 | +1.06(+1.66%) |
Feb 26, 2021 | 64.67 | 64.69 | 64.01 | 64.22 | 20,188,838 | -0.93(-1.43%) |
Feb 25, 2021 | 66.23 | 66.35 | 64.95 | 65.15 | 11,620,166 | -1.14(-1.72%) |
Feb 24, 2021 | 65.77 | 66.42 | 65.64 | 66.29 | 7,475,327 | -0.56(-0.83%) |
Feb 23, 2021 | 66.73 | 67.04 | 66.22 | 66.84 | 7,242,590 | -0.15(-0.22%) |
Feb 22, 2021 | 66.81 | 67.35 | 66.79 | 66.99 | 6,436,982 | -0.16(-0.24%) |
Feb 19, 2021 | 67.00 | 67.28 | 66.94 | 67.15 | 4,765,743 | +0.41(+0.62%) |
Feb 18, 2021 | 66.50 | 66.80 | 66.30 | 66.74 | 6,155,718 | -0.81(-1.20%) |
Feb 17, 2021 | 67.41 | 67.68 | 67.20 | 67.55 | 8,065,074 | -0.09(-0.14%) |
Feb 16, 2021 | 67.81 | 68.04 | 67.60 | 67.64 | 5,612,705 | +0.29(+0.43%) |
Feb 12, 2021 | 66.91 | 67.36 | 66.91 | 67.35 | 4,126,855 | +0.41(+0.62%) |
Feb 11, 2021 | 66.85 | 66.97 | 66.63 | 66.94 | 4,523,494 | +0.35(+0.52%) |
Feb 10, 2021 | 66.86 | 66.93 | 66.31 | 66.59 | 5,527,108 | -0.12(-0.18%) |
Feb 09, 2021 | 66.57 | 66.83 | 66.50 | 66.71 | 4,286,523 | +0.36(+0.54%) |
Feb 08, 2021 | 66.39 | 66.45 | 66.22 | 66.35 | 6,775,663 | +1.17(+1.79%) |
Feb 05, 2021 | 65.18 | 65.25 | 64.97 | 65.19 | 4,365,243 | +0.51(+0.79%) |
Feb 04, 2021 | 64.31 | 64.69 | 64.29 | 64.68 | 4,687,367 | +0.08(+0.12%) |
Feb 03, 2021 | 64.53 | 64.70 | 64.43 | 64.60 | 10,142,717 | +0.38(+0.59%) |
Feb 02, 2021 | 63.93 | 64.29 | 63.78 | 64.23 | 7,722,590 | +0.51(+0.80%) |
Feb 01, 2021 | 63.60 | 63.77 | 63.33 | 63.72 | 6,035,956 | +0.66(+1.04%) |
Jan 29, 2021 | 63.48 | 63.70 | 62.71 | 63.06 | 9,787,404 | -1.36(-2.12%) |
Jan 28, 2021 | 63.88 | 64.74 | 63.84 | 64.42 | 5,763,571 | +0.41(+0.65%) |
Jan 27, 2021 | 64.64 | 64.65 | 63.90 | 64.01 | 13,214,162 | -1.43(-2.19%) |
Jan 26, 2021 | 65.27 | 65.52 | 65.25 | 65.44 | 5,027,774 | +0.01(+0.01%) |
Jan 25, 2021 | 64.89 | 65.45 | 64.53 | 65.43 | 7,305,920 | +0.25(+0.39%) |
Jan 22, 2021 | 64.84 | 65.28 | 64.79 | 65.18 | 5,155,727 | +0.04(+0.06%) |
Jan 21, 2021 | 65.20 | 65.23 | 64.70 | 65.14 | 5,122,835 | -0.25(-0.39%) |
Jan 20, 2021 | 64.96 | 65.44 | 64.87 | 65.39 | 5,192,698 | +0.33(+0.51%) |
Jan 19, 2021 | 64.98 | 65.12 | 64.73 | 65.06 | 6,553,510 | +0.38(+0.58%) |
Jan 15, 2021 | 64.80 | 64.92 | 64.30 | 64.69 | 6,722,459 | -1.13(-1.72%) |
Jan 14, 2021 | 65.62 | 66.01 | 65.59 | 65.82 | 6,190,841 | +0.68(+1.04%) |
Jan 13, 2021 | 65.02 | 65.28 | 64.96 | 65.14 | 6,241,003 | +0.19(+0.29%) |
Jan 12, 2021 | 64.55 | 64.99 | 64.47 | 64.95 | 6,272,331 | +0.34(+0.52%) |
Jan 11, 2021 | 64.40 | 64.89 | 64.32 | 64.61 | 5,948,363 | -0.61(-0.94%) |
Jan 08, 2021 | 65.08 | 65.26 | 64.53 | 65.22 | 10,153,060 | +1.18(+1.84%) |
Jan 07, 2021 | 63.89 | 64.18 | 63.83 | 64.05 | 8,888,598 | -0.13(-0.21%) |
Jan 06, 2021 | 63.36 | 64.37 | 63.33 | 64.18 | 8,353,642 | +0.75(+1.19%) |
Jan 05, 2021 | 63.07 | 63.61 | 63.07 | 63.43 | 6,114,997 | +0.58(+0.93%) |
Jan 04, 2021 | 63.65 | 63.66 | 62.73 | 62.84 | 9,785,907 | -0.75(-1.18%) |
Dec 31, 2020 | 63.60 | 63.60 | 63.60 | 5,078,614 | +0.20(+0.31%) | |
Dec 30, 2020 | 63.61 | 63.83 | 63.37 | 63.40 | 5,078,614 | +0.03(+0.04%) |
Dec 29, 2020 | 63.59 | 63.67 | 63.32 | 63.37 | 8,567,158 | +0.78(+1.25%) |
Dec 28, 2020 | 62.56 | 62.65 | 62.49 | 62.59 | 4,252,591 | +0.63(+1.02%) |
Dec 24, 2020 | 61.98 | 62.03 | 61.94 | 61.96 | 2,553,854 | -0.23(-0.36%) |
Dec 23, 2020 | 62.05 | 62.32 | 62.05 | 62.18 | 5,257,167 | +0.23(+0.36%) |
Dec 22, 2020 | 61.84 | 62.02 | 61.63 | 61.96 | 11,918,940 | -0.03(-0.05%) |
Dec 21, 2020 | 61.43 | 62.07 | 61.39 | 61.99 | 9,703,429 | -0.68(-1.08%) |
Dec 18, 2020 | 62.93 | 62.93 | 62.54 | 62.66 | 5,196,202 | -0.18(-0.28%) |
Dec 17, 2020 | 62.89 | 62.96 | 62.74 | 62.84 | 7,495,516 | +0.37(+0.59%) |
Dec 16, 2020 | 62.35 | 62.49 | 62.16 | 62.48 | 6,136,666 | -0.01(-0.02%) |
Dec 15, 2020 | 62.19 | 62.49 | 62.13 | 62.48 | 5,459,356 | +0.44(+0.71%) |
Dec 14, 2020 | 62.42 | 62.47 | 61.98 | 62.04 | 4,579,487 | +0.21(+0.33%) |
Dec 11, 2020 | 61.68 | 61.87 | 61.60 | 61.84 | 5,672,886 | +0.13(+0.21%) |
Dec 10, 2020 | 61.30 | 61.80 | 61.27 | 61.71 | 5,581,329 | +0.10(+0.17%) |
Dec 09, 2020 | 61.77 | 61.77 | 61.13 | 61.60 | 7,147,923 | +0.43(+0.71%) |
Dec 08, 2020 | 60.95 | 61.24 | 60.87 | 61.17 | 4,478,729 | +0.14(+0.23%) |
Dec 07, 2020 | 61.13 | 61.31 | 60.83 | 61.03 | 7,301,497 | -0.91(-1.47%) |
Dec 04, 2020 | 61.74 | 61.94 | 61.70 | 61.94 | 8,106,133 | +0.28(+0.46%) |
Dec 03, 2020 | 61.73 | 61.92 | 61.58 | 61.66 | 4,782,142 | +0.15(+0.24%) |
Dec 02, 2020 | 61.38 | 61.65 | 61.29 | 61.51 | 7,222,401 | -0.10(-0.17%) |
Dec 01, 2020 | 61.48 | 61.81 | 61.42 | 61.61 | 14,978,769 | +1.24(+2.05%) |
Nov 30, 2020 | 61.24 | 61.31 | 60.35 | 60.37 | 14,125,475 | -1.73(-2.78%) |
Nov 27, 2020 | 62.00 | 62.22 | 61.93 | 62.10 | 6,389,475 | +0.88(+1.44%) |
Nov 25, 2020 | 60.95 | 61.40 | 60.75 | 61.22 | 7,948,076 | -0.44(-0.71%) |
Nov 24, 2020 | 61.52 | 61.76 | 61.35 | 61.66 | 7,690,984 | +0.92(+1.51%) |
Nov 23, 2020 | 61.15 | 61.26 | 60.67 | 60.74 | 6,366,321 | +0.04(+0.06%) |
Nov 20, 2020 | 60.37 | 60.77 | 60.29 | 60.70 | 9,222,665 | +0.68(+1.12%) |
Nov 19, 2020 | 59.72 | 60.06 | 59.62 | 60.03 | 7,351,801 | +0.39(+0.66%) |
Nov 18, 2020 | 59.91 | 60.20 | 59.62 | 59.63 | 5,654,699 | -0.40(-0.67%) |
Nov 17, 2020 | 59.91 | 60.25 | 59.86 | 60.04 | 12,606,536 | -0.23(-0.39%) |
Nov 16, 2020 | 60.21 | 60.28 | 59.89 | 60.27 | 7,876,298 | +0.84(+1.42%) |
Nov 13, 2020 | 58.72 | 59.54 | 58.63 | 59.43 | 8,151,674 | +0.83(+1.42%) |
Nov 12, 2020 | 58.76 | 59.04 | 58.51 | 58.59 | 10,603,974 | -0.92(-1.54%) |
Nov 11, 2020 | 59.47 | 59.65 | 59.30 | 59.51 | 9,483,494 | +0.36(+0.60%) |
Nov 10, 2020 | 58.99 | 59.61 | 58.83 | 59.16 | 8,569,724 | -0.23(-0.38%) |
Nov 09, 2020 | 60.36 | 60.43 | 59.33 | 59.38 | 15,500,521 | +1.70(+2.94%) |
Nov 06, 2020 | 57.77 | 57.92 | 57.54 | 57.68 | 5,658,914 | +0.05(+0.08%) |
Nov 05, 2020 | 57.51 | 57.67 | 57.25 | 57.64 | 12,105,975 | +1.39(+2.47%) |
Nov 04, 2020 | 55.96 | 56.68 | 55.85 | 56.25 | 9,164,573 | -0.09(-0.17%) |
Nov 03, 2020 | 56.00 | 56.54 | 55.97 | 56.34 | 7,754,293 | +1.16(+2.11%) |
Nov 02, 2020 | 55.22 | 55.26 | 54.99 | 55.18 | 6,228,157 | +0.57(+1.05%) |
Oct 30, 2020 | 54.47 | 54.62 | 54.29 | 54.61 | 6,406,113 | -0.32(-0.58%) |
Oct 29, 2020 | 55.05 | 55.14 | 54.82 | 54.93 | 7,284,927 | +0.41(+0.76%) |
Oct 28, 2020 | 54.92 | 55.01 | 54.51 | 54.51 | 7,348,953 | -0.75(-1.36%) |
Oct 27, 2020 | 55.33 | 55.35 | 55.20 | 55.26 | 3,912,417 | +0.20(+0.36%) |
Oct 26, 2020 | 55.17 | 55.19 | 54.93 | 55.07 | 4,609,558 | -0.53(-0.96%) |
Oct 23, 2020 | 55.64 | 55.64 | 55.43 | 55.60 | 2,852,600 | +0.03(+0.05%) |
Oct 22, 2020 | 55.55 | 55.63 | 55.31 | 55.57 | 3,174,779 | -0.16(-0.29%) |
Oct 21, 2020 | 55.70 | 55.90 | 55.67 | 55.73 | 4,888,173 | +0.43(+0.78%) |
Oct 20, 2020 | 55.17 | 55.42 | 55.17 | 55.30 | 4,046,189 | +0.01(+0.02%) |
Oct 19, 2020 | 55.55 | 55.60 | 55.22 | 55.29 | 4,762,217 | +0.07(+0.12%) |
Oct 16, 2020 | 55.16 | 55.36 | 55.09 | 55.23 | 4,204,511 | -0.11(-0.20%) |
Oct 15, 2020 | 55.11 | 55.37 | 55.04 | 55.34 | 3,618,054 | -0.47(-0.84%) |
Oct 14, 2020 | 55.85 | 56.01 | 55.80 | 55.81 | 4,448,150 | +0.08(+0.15%) |
Oct 13, 2020 | 55.72 | 55.81 | 55.60 | 55.72 | 3,264,520 | -0.18(-0.32%) |
Oct 12, 2020 | 55.79 | 56.02 | 55.69 | 55.90 | 3,584,027 | +0.15(+0.27%) |
Oct 09, 2020 | 55.70 | 55.80 | 55.68 | 55.75 | 6,482,475 | -0.01(-0.02%) |
Oct 08, 2020 | 55.90 | 55.93 | 55.67 | 55.76 | 9,479,823 | +0.02(+0.03%) |
Oct 07, 2020 | 55.69 | 55.74 | 55.60 | 55.74 | 8,644,656 | +0.29(+0.52%) |
Oct 06, 2020 | 55.69 | 55.78 | 55.31 | 55.45 | 6,319,163 | -0.12(-0.22%) |
Oct 05, 2020 | 55.38 | 55.57 | 55.35 | 55.57 | 6,269,307 | +0.45(+0.82%) |
Oct 02, 2020 | 54.71 | 55.16 | 54.67 | 55.12 | 6,757,955 | -0.27(-0.49%) |
Oct 01, 2020 | 55.26 | 55.44 | 55.19 | 55.40 | 6,032,213 | +0.01(+0.02%) |
Sep 30, 2020 | 55.21 | 55.58 | 55.17 | 55.39 | 7,221,175 | -0.43(-0.77%) |
Sep 29, 2020 | 55.94 | 56.06 | 55.71 | 55.82 | 7,552,956 | -0.05(-0.08%) |
Sep 28, 2020 | 55.70 | 55.86 | 55.57 | 55.86 | 6,280,847 | +0.77(+1.40%) |
Sep 25, 2020 | 54.66 | 55.10 | 54.53 | 55.10 | 4,139,241 | +0.08(+0.15%) |
Sep 24, 2020 | 54.81 | 55.23 | 54.65 | 55.01 | 9,330,047 | -0.22(-0.39%) |
Sep 23, 2020 | 55.51 | 55.58 | 55.15 | 55.23 | 9,746,367 | +0.32(+0.58%) |
Sep 22, 2020 | 54.64 | 54.93 | 54.37 | 54.91 | 5,566,169 | +0.17(+0.31%) |
Sep 21, 2020 | 54.62 | 54.89 | 54.19 | 54.74 | 11,568,324 | -0.83(-1.48%) |
Sep 18, 2020 | 55.81 | 55.90 | 55.45 | 55.56 | 6,819,813 | -0.24(-0.44%) |
Sep 17, 2020 | 55.48 | 55.82 | 55.43 | 55.81 | 10,507,457 | +0.07(+0.12%) |
Sep 16, 2020 | 55.69 | 55.93 | 55.64 | 55.74 | 10,313,246 | +0.20(+0.35%) |
Sep 15, 2020 | 55.58 | 55.60 | 55.37 | 55.55 | 6,860,028 | +0.25(+0.46%) |
Sep 14, 2020 | 55.40 | 55.52 | 55.27 | 55.29 | 5,359,731 | +0.39(+0.72%) |
Sep 11, 2020 | 54.89 | 55.02 | 54.78 | 54.90 | 9,962,505 | +0.70(+1.30%) |
Sep 10, 2020 | 54.59 | 54.69 | 54.16 | 54.20 | 9,212,198 | +0.03(+0.05%) |
Sep 09, 2020 | 54.15 | 54.28 | 54.00 | 54.17 | 7,615,855 | +0.19(+0.35%) |
Sep 08, 2020 | 53.77 | 54.20 | 53.65 | 53.98 | 9,490,218 | -0.45(-0.83%) |
Sep 04, 2020 | 54.38 | 54.58 | 53.60 | 54.43 | 11,000,008 | +0.30(+0.55%) |
Sep 03, 2020 | 54.80 | 54.80 | 53.96 | 54.13 | 8,641,322 | -0.97(-1.75%) |
Sep 02, 2020 | 54.87 | 55.12 | 54.71 | 55.10 | 7,065,795 | +0.54(+1.00%) |
Sep 01, 2020 | 54.38 | 54.58 | 54.27 | 54.55 | 9,797,508 | +0.15(+0.28%) |
Aug 31, 2020 | 54.42 | 54.61 | 54.22 | 54.40 | 8,402,828 | -0.07(-0.14%) |
Aug 28, 2020 | 54.41 | 54.49 | 54.17 | 54.48 | 7,557,839 | +0.29(+0.54%) |
Aug 27, 2020 | 54.59 | 54.62 | 54.00 | 54.19 | 5,968,186 | -0.51(-0.93%) |
Aug 26, 2020 | 54.56 | 54.78 | 54.52 | 54.69 | 4,999,966 | +0.15(+0.28%) |
Aug 25, 2020 | 54.69 | 54.71 | 54.37 | 54.54 | 3,902,970 | -0.08(-0.14%) |
Aug 24, 2020 | 54.60 | 54.64 | 54.40 | 54.62 | 3,079,458 | +0.60(+1.11%) |
Aug 21, 2020 | 53.85 | 54.05 | 53.76 | 54.02 | 4,306,897 | -0.15(-0.28%) |
Aug 20, 2020 | 53.97 | 54.25 | 53.93 | 54.17 | 3,498,691 | -0.20(-0.36%) |
Aug 19, 2020 | 54.74 | 54.79 | 54.35 | 54.36 | 4,222,263 | -0.29(-0.53%) |
Aug 18, 2020 | 54.61 | 54.75 | 54.41 | 54.65 | 5,263,952 | +0.19(+0.34%) |
Aug 17, 2020 | 54.27 | 54.50 | 54.26 | 54.47 | 3,266,875 | +0.23(+0.41%) |
Aug 14, 2020 | 54.09 | 54.33 | 54.09 | 54.24 | 3,213,081 | -0.01(-0.02%) |
Aug 13, 2020 | 54.29 | 54.40 | 54.12 | 54.25 | 4,631,127 | -0.07(-0.12%) |
Aug 12, 2020 | 54.28 | 54.52 | 54.20 | 54.32 | 6,784,375 | +1.13(+2.12%) |
Aug 11, 2020 | 53.91 | 53.91 | 53.15 | 53.19 | 10,745,378 | +0.43(+0.82%) |
Aug 10, 2020 | 52.58 | 52.78 | 52.46 | 52.76 | 5,300,779 | +0.25(+0.48%) |
Aug 07, 2020 | 52.32 | 52.53 | 52.23 | 52.51 | 4,263,703 | +0.02(+0.04%) |
Aug 06, 2020 | 52.37 | 52.56 | 52.28 | 52.49 | 4,043,467 | -0.04(-0.07%) |
Aug 05, 2020 | 52.82 | 52.90 | 52.47 | 52.53 | 4,479,147 | -0.04(-0.07%) |
Aug 04, 2020 | 52.13 | 52.56 | 52.10 | 52.56 | 3,671,420 | +0.58(+1.12%) |