Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.58 | 86.58 | 85.93 | 86.38 | 334,324 | -0.41(-0.47%) |
Apr 29, 2021 | 86.37 | 86.82 | 86.22 | 86.79 | 304,678 | +0.86(+1.00%) |
Apr 28, 2021 | 86.45 | 86.52 | 85.91 | 85.93 | 328,478 | -0.50(-0.58%) |
Apr 27, 2021 | 85.85 | 86.72 | 85.68 | 86.44 | 445,925 | +0.68(+0.79%) |
Apr 26, 2021 | 85.30 | 85.85 | 85.30 | 85.76 | 324,423 | +0.15(+0.17%) |
Apr 23, 2021 | 85.78 | 85.78 | 85.33 | 85.61 | 432,635 | +0.14(+0.16%) |
Apr 22, 2021 | 85.91 | 85.99 | 85.27 | 85.47 | 335,091 | -0.51(-0.60%) |
Apr 21, 2021 | 85.38 | 86.12 | 85.27 | 85.98 | 409,590 | +0.54(+0.63%) |
Apr 20, 2021 | 85.18 | 85.84 | 85.11 | 85.44 | 436,763 | -0.24(-0.28%) |
Apr 19, 2021 | 86.19 | 86.35 | 85.37 | 85.68 | 250,500 | -0.59(-0.68%) |
Apr 16, 2021 | 85.43 | 86.52 | 85.43 | 86.27 | 339,690 | +0.66(+0.77%) |
Apr 15, 2021 | 85.50 | 86.17 | 85.15 | 85.61 | 360,643 | +0.75(+0.89%) |
Apr 14, 2021 | 85.11 | 85.47 | 84.70 | 84.85 | 289,600 | -0.59(-0.69%) |
Apr 13, 2021 | 84.67 | 85.71 | 84.48 | 85.44 | 338,131 | +0.75(+0.88%) |
Apr 12, 2021 | 84.45 | 85.19 | 84.45 | 84.69 | 287,005 | -0.13(-0.15%) |
Apr 09, 2021 | 84.49 | 84.82 | 83.89 | 84.82 | 254,902 | +0.45(+0.53%) |
Apr 08, 2021 | 84.14 | 84.93 | 84.12 | 84.38 | 299,500 | +0.64(+0.77%) |
Apr 07, 2021 | 84.34 | 84.42 | 83.50 | 83.73 | 277,544 | -0.44(-0.52%) |
Apr 06, 2021 | 84.25 | 84.77 | 83.73 | 84.17 | 262,080 | +0.01(+0.01%) |
Apr 05, 2021 | 83.48 | 84.43 | 83.48 | 84.16 | 354,545 | +0.69(+0.83%) |
Apr 01, 2021 | 81.81 | 83.57 | 81.68 | 83.47 | 395,715 | +1.88(+2.31%) |
Mar 31, 2021 | 81.77 | 82.14 | 81.22 | 81.59 | 413,110 | -0.06(-0.07%) |
Mar 30, 2021 | 82.23 | 82.75 | 81.55 | 81.65 | 452,150 | -0.75(-0.90%) |
Mar 29, 2021 | 81.98 | 82.65 | 81.25 | 82.39 | 540,610 | -0.08(-0.10%) |
Mar 26, 2021 | 82.07 | 82.53 | 81.73 | 82.48 | 437,143 | +0.52(+0.64%) |
Mar 25, 2021 | 81.36 | 82.27 | 81.23 | 81.95 | 511,864 | +0.39(+0.48%) |
Mar 24, 2021 | 82.64 | 82.64 | 81.38 | 81.56 | 503,506 | -1.03(-1.25%) |
Mar 23, 2021 | 81.77 | 83.05 | 81.62 | 82.60 | 458,637 | +0.69(+0.84%) |
Mar 22, 2021 | 81.41 | 82.52 | 81.01 | 81.91 | 447,626 | +0.49(+0.61%) |
Mar 19, 2021 | 81.73 | 82.09 | 81.27 | 81.41 | 580,640 | -0.60(-0.73%) |
Mar 18, 2021 | 81.54 | 82.23 | 81.27 | 82.01 | 576,192 | +0.21(+0.26%) |
Mar 17, 2021 | 81.78 | 82.06 | 80.93 | 81.80 | 662,510 | -0.52(-0.63%) |
Mar 16, 2021 | 81.82 | 82.66 | 81.63 | 82.32 | 542,459 | +0.63(+0.78%) |
Mar 15, 2021 | 81.81 | 82.39 | 81.27 | 81.68 | 505,778 | -0.04(-0.05%) |
Mar 12, 2021 | 81.08 | 81.73 | 80.28 | 81.72 | 507,443 | +0.40(+0.49%) |
Mar 11, 2021 | 81.24 | 81.92 | 80.99 | 81.32 | 774,648 | +0.28(+0.34%) |
Mar 10, 2021 | 81.35 | 81.76 | 80.59 | 81.04 | 1,199,884 | -0.29(-0.36%) |
Mar 09, 2021 | 80.62 | 82.38 | 80.41 | 81.33 | 566,478 | +1.50(+1.88%) |
Mar 08, 2021 | 80.27 | 80.70 | 79.77 | 79.83 | 731,206 | -0.66(-0.82%) |
Mar 05, 2021 | 80.73 | 81.23 | 79.63 | 80.49 | 597,812 | +0.18(+0.22%) |
Mar 04, 2021 | 81.59 | 81.74 | 79.34 | 80.32 | 784,014 | -0.35(-0.43%) |
Mar 03, 2021 | 81.68 | 81.68 | 80.12 | 80.66 | 673,662 | -1.27(-1.55%) |
Mar 02, 2021 | 81.53 | 82.81 | 80.71 | 81.93 | 587,885 | +0.72(+0.89%) |
Mar 01, 2021 | 80.74 | 81.54 | 79.55 | 81.21 | 776,710 | +1.11(+1.38%) |
Feb 26, 2021 | 81.85 | 81.99 | 80.08 | 80.11 | 623,133 | -1.61(-1.97%) |
Feb 25, 2021 | 82.50 | 82.87 | 81.30 | 81.72 | 623,642 | -0.46(-0.56%) |
Feb 24, 2021 | 81.75 | 82.35 | 80.12 | 82.18 | 973,133 | +0.27(+0.33%) |
Feb 23, 2021 | 77.87 | 82.95 | 76.52 | 81.92 | 2,694,541 | +7.83(+10.56%) |
Feb 22, 2021 | 75.15 | 75.86 | 73.90 | 74.09 | 892,747 | -1.44(-1.90%) |
Feb 19, 2021 | 76.16 | 76.25 | 75.43 | 75.53 | 284,504 | -0.34(-0.45%) |
Feb 18, 2021 | 75.78 | 76.03 | 75.25 | 75.87 | 269,933 | +0.15(+0.19%) |
Feb 17, 2021 | 75.46 | 75.74 | 74.96 | 75.72 | 316,161 | -0.17(-0.22%) |
Feb 16, 2021 | 76.60 | 76.70 | 75.68 | 75.89 | 359,049 | -0.43(-0.57%) |
Feb 12, 2021 | 76.01 | 76.52 | 75.28 | 76.32 | 342,967 | +0.02(+0.02%) |
Feb 11, 2021 | 76.15 | 76.61 | 75.73 | 76.30 | 353,400 | +0.32(+0.42%) |
Feb 10, 2021 | 76.86 | 77.14 | 75.71 | 75.98 | 256,290 | -0.86(-1.12%) |
Feb 09, 2021 | 77.11 | 77.44 | 76.49 | 76.84 | 572,197 | -0.15(-0.19%) |
Feb 08, 2021 | 77.86 | 78.07 | 76.68 | 76.98 | 570,215 | -0.65(-0.84%) |
Feb 05, 2021 | 77.50 | 77.93 | 77.21 | 77.64 | 459,676 | +0.29(+0.37%) |
Feb 04, 2021 | 77.67 | 78.05 | 77.18 | 77.35 | 635,013 | -0.57(-0.73%) |
Feb 03, 2021 | 77.73 | 78.06 | 76.99 | 77.92 | 299,325 | -0.19(-0.25%) |
Feb 02, 2021 | 77.49 | 78.56 | 77.33 | 78.12 | 530,011 | +1.13(+1.47%) |
Feb 01, 2021 | 76.39 | 77.58 | 75.92 | 76.98 | 486,940 | +1.80(+2.39%) |
Jan 29, 2021 | 75.78 | 75.78 | 74.50 | 75.19 | 631,159 | -0.34(-0.45%) |
Jan 28, 2021 | 74.00 | 76.08 | 73.93 | 75.53 | 424,629 | +1.71(+2.31%) |
Jan 27, 2021 | 75.58 | 75.70 | 73.70 | 73.82 | 616,897 | -2.42(-3.17%) |
Jan 26, 2021 | 76.53 | 76.67 | 75.63 | 76.24 | 326,481 | -0.38(-0.49%) |
Jan 25, 2021 | 75.35 | 76.76 | 75.15 | 76.61 | 611,335 | +1.48(+1.96%) |
Jan 22, 2021 | 75.07 | 75.60 | 74.79 | 75.14 | 353,597 | -0.01(-0.01%) |
Jan 21, 2021 | 75.51 | 75.66 | 74.85 | 75.15 | 302,983 | -0.54(-0.72%) |
Jan 20, 2021 | 74.45 | 75.89 | 74.36 | 75.69 | 324,986 | +1.48(+2.00%) |
Jan 19, 2021 | 74.18 | 74.89 | 73.61 | 74.21 | 499,929 | +0.00(+0.00%) |
Jan 15, 2021 | 72.08 | 74.29 | 71.95 | 74.21 | 699,926 | +1.80(+2.48%) |
Jan 14, 2021 | 72.94 | 73.39 | 72.30 | 72.41 | 528,160 | -0.84(-1.15%) |
Jan 13, 2021 | 72.96 | 73.58 | 72.46 | 73.25 | 512,497 | +0.22(+0.30%) |
Jan 12, 2021 | 73.42 | 73.42 | 72.55 | 73.03 | 250,575 | -0.43(-0.59%) |
Jan 11, 2021 | 74.00 | 74.23 | 73.41 | 73.46 | 272,215 | -0.87(-1.17%) |
Jan 08, 2021 | 74.48 | 74.78 | 73.72 | 74.33 | 442,213 | -0.01(-0.01%) |
Jan 07, 2021 | 74.37 | 75.00 | 73.69 | 74.34 | 816,000 | -0.46(-0.62%) |
Jan 06, 2021 | 75.39 | 75.76 | 74.35 | 74.80 | 899,555 | -0.87(-1.15%) |
Jan 05, 2021 | 74.28 | 75.90 | 74.28 | 75.66 | 536,392 | +1.08(+1.45%) |
Jan 04, 2021 | 75.59 | 76.10 | 74.19 | 74.59 | 710,038 | -0.91(-1.21%) |
Dec 31, 2020 | 75.50 | 75.50 | 75.50 | 334,700 | -0.11(-0.15%) | |
Dec 30, 2020 | 75.54 | 75.87 | 75.32 | 75.61 | 334,700 | +0.38(+0.50%) |
Dec 29, 2020 | 75.19 | 75.60 | 74.86 | 75.23 | 328,789 | +0.47(+0.63%) |
Dec 28, 2020 | 74.56 | 74.82 | 74.37 | 74.76 | 182,735 | +0.45(+0.61%) |
Dec 24, 2020 | 73.75 | 74.34 | 73.27 | 74.31 | 96,425 | +0.65(+0.89%) |
Dec 23, 2020 | 73.69 | 74.13 | 73.54 | 73.65 | 343,394 | +0.33(+0.45%) |
Dec 22, 2020 | 73.27 | 74.00 | 73.27 | 73.32 | 269,548 | -0.48(-0.65%) |
Dec 21, 2020 | 73.77 | 74.09 | 72.57 | 73.80 | 373,856 | -0.73(-0.98%) |
Dec 18, 2020 | 74.39 | 74.63 | 73.77 | 74.53 | 232,549 | +0.23(+0.31%) |
Dec 17, 2020 | 74.24 | 75.42 | 73.85 | 74.30 | 275,063 | +0.34(+0.46%) |
Dec 16, 2020 | 75.07 | 75.14 | 73.58 | 73.96 | 303,332 | -0.65(-0.88%) |
Dec 15, 2020 | 74.26 | 74.88 | 74.17 | 74.61 | 271,557 | +0.49(+0.66%) |
Dec 14, 2020 | 74.46 | 75.03 | 74.03 | 74.13 | 302,468 | -0.44(-0.59%) |
Dec 11, 2020 | 73.82 | 74.68 | 73.59 | 74.57 | 218,123 | +0.43(+0.58%) |
Dec 10, 2020 | 74.57 | 74.57 | 73.77 | 74.13 | 265,498 | -0.30(-0.41%) |
Dec 09, 2020 | 74.31 | 74.67 | 74.04 | 74.44 | 336,455 | +0.15(+0.20%) |
Dec 08, 2020 | 74.37 | 74.82 | 74.03 | 74.29 | 456,018 | -0.26(-0.35%) |
Dec 07, 2020 | 74.75 | 74.90 | 74.28 | 74.55 | 417,044 | -0.58(-0.77%) |
Dec 04, 2020 | 74.42 | 75.36 | 74.27 | 75.13 | 320,406 | +0.99(+1.33%) |
Dec 03, 2020 | 73.57 | 74.29 | 73.57 | 74.14 | 280,206 | +0.31(+0.42%) |
Dec 02, 2020 | 73.53 | 74.26 | 73.07 | 73.83 | 624,341 | +0.30(+0.41%) |
Dec 01, 2020 | 73.68 | 73.71 | 73.07 | 73.53 | 401,743 | +0.39(+0.53%) |
Nov 30, 2020 | 73.95 | 74.03 | 72.95 | 73.14 | 411,926 | -0.49(-0.66%) |
Nov 27, 2020 | 73.85 | 73.85 | 73.06 | 73.63 | 177,123 | -0.13(-0.18%) |
Nov 25, 2020 | 73.68 | 73.96 | 73.12 | 73.76 | 545,797 | +0.46(+0.63%) |
Nov 24, 2020 | 74.26 | 74.37 | 73.15 | 73.30 | 386,222 | -0.56(-0.76%) |
Nov 23, 2020 | 74.49 | 74.82 | 73.81 | 73.86 | 376,900 | -0.56(-0.76%) |
Nov 20, 2020 | 74.71 | 74.71 | 73.78 | 74.42 | 350,560 | +0.03(+0.04%) |
Nov 19, 2020 | 74.14 | 74.44 | 73.19 | 74.39 | 277,636 | +0.34(+0.46%) |
Nov 18, 2020 | 74.39 | 74.39 | 73.29 | 74.05 | 557,847 | +0.28(+0.38%) |
Nov 17, 2020 | 75.05 | 75.05 | 73.74 | 73.77 | 443,513 | -1.01(-1.35%) |
Nov 16, 2020 | 75.57 | 75.89 | 74.22 | 74.78 | 524,005 | -1.01(-1.34%) |
Nov 13, 2020 | 76.00 | 76.36 | 75.48 | 75.79 | 337,954 | -0.20(-0.26%) |
Nov 12, 2020 | 77.35 | 77.47 | 75.45 | 75.99 | 449,527 | -1.14(-1.48%) |
Nov 11, 2020 | 76.80 | 77.52 | 76.31 | 77.13 | 858,985 | +1.14(+1.50%) |
Nov 10, 2020 | 76.79 | 76.97 | 75.51 | 75.99 | 511,795 | -0.86(-1.12%) |
Nov 09, 2020 | 81.40 | 81.67 | 76.82 | 76.85 | 621,488 | -2.43(-3.06%) |
Nov 06, 2020 | 78.35 | 79.45 | 78.14 | 79.28 | 347,604 | +1.03(+1.32%) |
Nov 05, 2020 | 77.65 | 78.40 | 77.23 | 78.25 | 537,221 | +1.59(+2.07%) |
Nov 04, 2020 | 75.77 | 77.60 | 75.47 | 76.66 | 551,745 | +1.56(+2.08%) |
Nov 03, 2020 | 73.55 | 75.68 | 73.40 | 75.10 | 846,177 | +3.04(+4.21%) |
Nov 02, 2020 | 71.68 | 72.74 | 71.55 | 72.06 | 600,569 | +1.07(+1.50%) |
Oct 30, 2020 | 70.70 | 71.47 | 70.31 | 71.00 | 401,992 | -0.05(-0.06%) |
Oct 29, 2020 | 71.30 | 71.63 | 70.83 | 71.04 | 273,517 | -0.16(-0.23%) |
Oct 28, 2020 | 72.23 | 72.58 | 71.11 | 71.21 | 568,006 | -2.11(-2.87%) |
Oct 27, 2020 | 73.81 | 74.44 | 73.18 | 73.31 | 370,689 | -0.55(-0.74%) |
Oct 26, 2020 | 74.13 | 74.36 | 73.20 | 73.86 | 266,864 | -0.88(-1.17%) |
Oct 23, 2020 | 74.84 | 75.02 | 73.83 | 74.73 | 298,807 | +0.03(+0.04%) |
Oct 22, 2020 | 74.94 | 75.48 | 74.63 | 74.71 | 454,704 | -0.33(-0.44%) |
Oct 21, 2020 | 75.25 | 75.90 | 75.04 | 75.04 | 301,712 | -0.07(-0.10%) |
Oct 20, 2020 | 75.15 | 75.52 | 74.64 | 75.11 | 309,979 | +0.39(+0.52%) |
Oct 19, 2020 | 75.78 | 75.85 | 74.64 | 74.72 | 518,190 | -0.77(-1.01%) |
Oct 16, 2020 | 75.75 | 76.37 | 75.46 | 75.48 | 282,250 | -0.11(-0.14%) |
Oct 15, 2020 | 74.96 | 75.81 | 74.73 | 75.59 | 340,138 | +0.19(+0.25%) |
Oct 14, 2020 | 75.65 | 76.03 | 75.07 | 75.40 | 261,796 | -0.22(-0.29%) |
Oct 13, 2020 | 75.87 | 75.94 | 75.39 | 75.62 | 316,778 | -0.09(-0.12%) |
Oct 12, 2020 | 75.53 | 76.12 | 75.19 | 75.71 | 187,461 | +0.60(+0.80%) |
Oct 09, 2020 | 74.77 | 75.42 | 74.55 | 75.11 | 461,425 | +0.67(+0.89%) |
Oct 08, 2020 | 74.27 | 74.54 | 74.14 | 74.44 | 502,338 | +0.40(+0.54%) |
Oct 07, 2020 | 73.77 | 74.06 | 73.39 | 74.04 | 268,344 | +0.71(+0.97%) |
Oct 06, 2020 | 74.01 | 74.17 | 73.22 | 73.33 | 252,312 | -0.63(-0.85%) |
Oct 05, 2020 | 73.28 | 74.04 | 73.16 | 73.96 | 241,215 | +0.89(+1.22%) |
Oct 02, 2020 | 73.02 | 73.55 | 72.34 | 73.07 | 455,174 | -0.38(-0.52%) |
Oct 01, 2020 | 73.11 | 73.80 | 72.87 | 73.45 | 455,037 | +0.70(+0.97%) |
Sep 30, 2020 | 72.79 | 73.35 | 72.45 | 72.75 | 555,155 | -0.10(-0.14%) |
Sep 29, 2020 | 72.96 | 73.49 | 72.62 | 72.85 | 492,103 | -0.25(-0.34%) |
Sep 28, 2020 | 72.33 | 73.11 | 72.15 | 73.09 | 597,458 | +1.39(+1.93%) |
Sep 25, 2020 | 70.74 | 71.86 | 70.39 | 71.71 | 322,164 | +1.06(+1.50%) |
Sep 24, 2020 | 70.31 | 70.71 | 70.06 | 70.65 | 559,559 | -0.05(-0.06%) |
Sep 23, 2020 | 71.38 | 71.84 | 70.67 | 70.69 | 492,722 | -0.58(-0.82%) |
Sep 22, 2020 | 70.42 | 71.37 | 70.32 | 71.28 | 314,073 | +1.05(+1.49%) |
Sep 21, 2020 | 70.07 | 70.27 | 69.46 | 70.23 | 414,256 | -0.43(-0.61%) |
Sep 18, 2020 | 70.59 | 71.21 | 70.20 | 70.66 | 413,835 | +0.13(+0.18%) |
Sep 17, 2020 | 70.07 | 70.73 | 69.97 | 70.53 | 322,730 | -0.36(-0.50%) |
Sep 16, 2020 | 71.94 | 72.46 | 70.85 | 70.89 | 252,357 | -0.70(-0.98%) |
Sep 15, 2020 | 71.11 | 72.16 | 71.11 | 71.59 | 523,928 | +0.80(+1.13%) |
Sep 14, 2020 | 70.20 | 70.92 | 69.94 | 70.79 | 382,038 | +1.01(+1.45%) |
Sep 11, 2020 | 69.45 | 70.04 | 69.29 | 69.77 | 294,092 | +0.67(+0.96%) |
Sep 10, 2020 | 70.28 | 70.40 | 68.97 | 69.11 | 411,577 | -1.07(-1.52%) |
Sep 09, 2020 | 69.23 | 70.56 | 68.85 | 70.18 | 438,893 | +1.49(+2.16%) |
Sep 08, 2020 | 68.71 | 69.24 | 68.23 | 68.69 | 496,016 | -0.59(-0.86%) |
Sep 04, 2020 | 70.65 | 70.86 | 68.88 | 69.28 | 505,177 | -1.21(-1.72%) |
Sep 03, 2020 | 72.06 | 72.06 | 70.19 | 70.49 | 551,858 | -1.72(-2.39%) |
Sep 02, 2020 | 71.19 | 72.33 | 71.11 | 72.22 | 387,286 | +1.31(+1.85%) |
Sep 01, 2020 | 69.76 | 71.08 | 69.37 | 70.90 | 440,520 | +1.26(+1.81%) |
Aug 31, 2020 | 70.33 | 70.41 | 69.65 | 69.65 | 367,039 | -0.64(-0.91%) |
Aug 28, 2020 | 70.50 | 70.50 | 69.87 | 70.28 | 301,220 | -0.21(-0.30%) |
Aug 27, 2020 | 70.43 | 70.83 | 70.11 | 70.49 | 383,044 | +0.13(+0.18%) |
Aug 26, 2020 | 69.85 | 70.40 | 69.46 | 70.37 | 573,349 | +0.72(+1.03%) |
Aug 25, 2020 | 70.51 | 70.56 | 69.60 | 69.65 | 386,537 | -0.89(-1.27%) |
Aug 24, 2020 | 70.62 | 70.69 | 70.01 | 70.54 | 320,284 | +0.11(+0.16%) |
Aug 21, 2020 | 70.07 | 70.62 | 69.37 | 70.43 | 391,027 | +0.28(+0.40%) |
Aug 20, 2020 | 69.20 | 70.21 | 68.90 | 70.15 | 415,816 | +0.84(+1.21%) |
Aug 19, 2020 | 69.04 | 69.78 | 68.62 | 69.31 | 2,363,347 | +1.17(+1.71%) |
Aug 18, 2020 | 67.92 | 68.34 | 67.73 | 68.14 | 381,607 | +0.26(+0.39%) |
Aug 17, 2020 | 67.94 | 68.01 | 67.65 | 67.88 | 325,744 | +0.14(+0.20%) |
Aug 14, 2020 | 67.58 | 68.34 | 67.48 | 67.74 | 424,814 | -0.10(-0.15%) |
Aug 13, 2020 | 67.95 | 68.34 | 67.45 | 67.84 | 547,047 | -0.39(-0.57%) |
Aug 12, 2020 | 67.45 | 68.74 | 67.45 | 68.23 | 426,198 | +1.06(+1.58%) |
Aug 11, 2020 | 67.01 | 67.74 | 66.67 | 67.17 | 555,230 | +0.25(+0.38%) |
Aug 10, 2020 | 67.37 | 67.52 | 66.73 | 66.92 | 706,729 | -0.57(-0.84%) |
Aug 07, 2020 | 66.92 | 67.48 | 66.72 | 67.48 | 846,189 | +0.49(+0.73%) |
Aug 06, 2020 | 64.67 | 67.01 | 64.60 | 67.00 | 1,208,546 | +2.59(+4.02%) |
Aug 05, 2020 | 63.31 | 64.45 | 62.64 | 64.41 | 1,032,824 | +0.50(+0.78%) |
Aug 04, 2020 | 63.53 | 64.03 | 63.28 | 63.91 | 688,000 | +0.53(+0.84%) |
Aug 03, 2020 | 63.34 | 64.10 | 63.28 | 63.38 | 301,740 | +0.43(+0.69%) |
Jul 31, 2020 | 62.51 | 62.97 | 62.21 | 62.95 | 467,639 | +0.24(+0.39%) |
Jul 30, 2020 | 62.26 | 62.75 | 61.83 | 62.71 | 317,759 | -0.35(-0.56%) |
Jul 29, 2020 | 61.92 | 63.19 | 61.92 | 63.06 | 420,689 | +1.11(+1.79%) |
Jul 28, 2020 | 61.77 | 62.17 | 61.37 | 61.95 | 722,264 | +0.24(+0.39%) |
Jul 27, 2020 | 61.74 | 61.83 | 61.45 | 61.71 | 454,724 | +0.18(+0.29%) |
Jul 24, 2020 | 62.13 | 62.17 | 61.37 | 61.53 | 643,157 | -0.86(-1.37%) |
Jul 23, 2020 | 63.09 | 63.54 | 62.30 | 62.38 | 557,372 | -1.06(-1.68%) |
Jul 22, 2020 | 63.04 | 63.45 | 62.62 | 63.44 | 322,124 | +0.12(+0.18%) |
Jul 21, 2020 | 63.99 | 63.99 | 63.11 | 63.33 | 409,667 | -0.33(-0.52%) |
Jul 20, 2020 | 63.70 | 63.99 | 63.26 | 63.66 | 441,007 | -0.12(-0.18%) |
Jul 17, 2020 | 63.11 | 63.85 | 62.95 | 63.78 | 466,197 | +0.89(+1.42%) |
Jul 16, 2020 | 62.62 | 63.36 | 62.42 | 62.89 | 517,409 | -0.01(-0.01%) |
Jul 15, 2020 | 62.24 | 63.11 | 61.89 | 62.90 | 666,929 | +1.33(+2.17%) |
Jul 14, 2020 | 60.75 | 61.66 | 60.28 | 61.56 | 467,913 | +0.84(+1.38%) |
Jul 13, 2020 | 61.05 | 61.73 | 60.66 | 60.72 | 620,211 | -0.20(-0.33%) |
Jul 10, 2020 | 61.28 | 61.48 | 60.74 | 60.92 | 369,895 | -0.26(-0.43%) |
Jul 09, 2020 | 61.10 | 61.64 | 60.19 | 61.18 | 902,616 | +0.05(+0.09%) |
Jul 08, 2020 | 60.16 | 61.24 | 60.16 | 61.13 | 452,854 | +0.94(+1.56%) |
Jul 07, 2020 | 60.93 | 61.34 | 60.12 | 60.19 | 990,250 | -1.03(-1.68%) |
Jul 06, 2020 | 61.34 | 61.64 | 60.88 | 61.22 | 703,816 | +0.40(+0.65%) |
Jul 02, 2020 | 61.53 | 61.54 | 60.75 | 60.82 | 543,416 | -0.55(-0.90%) |
Jul 01, 2020 | 61.56 | 61.82 | 61.14 | 61.37 | 482,659 | +0.11(+0.18%) |
Jun 30, 2020 | 60.32 | 61.49 | 60.30 | 61.26 | 587,625 | +0.97(+1.61%) |
Jun 29, 2020 | 60.68 | 60.86 | 60.08 | 60.29 | 666,067 | +0.22(+0.36%) |
Jun 26, 2020 | 60.49 | 61.10 | 60.01 | 60.07 | 456,212 | -0.41(-0.67%) |
Jun 25, 2020 | 60.18 | 60.57 | 59.52 | 60.48 | 841,395 | +0.37(+0.61%) |
Jun 24, 2020 | 60.96 | 61.12 | 59.80 | 60.11 | 434,767 | -1.19(-1.94%) |
Jun 23, 2020 | 62.07 | 62.45 | 61.27 | 61.30 | 767,082 | -0.58(-0.93%) |
Jun 22, 2020 | 61.05 | 62.07 | 60.80 | 61.88 | 496,060 | +1.05(+1.72%) |
Jun 19, 2020 | 62.03 | 62.07 | 60.80 | 60.83 | 445,450 | -0.61(-1.00%) |
Jun 18, 2020 | 61.15 | 61.77 | 61.07 | 61.44 | 405,200 | -0.10(-0.16%) |
Jun 17, 2020 | 61.61 | 61.93 | 61.29 | 61.54 | 328,765 | +0.36(+0.59%) |
Jun 16, 2020 | 62.37 | 62.39 | 60.86 | 61.18 | 704,563 | +0.14(+0.24%) |
Jun 15, 2020 | 60.15 | 61.29 | 59.77 | 61.04 | 653,242 | +0.25(+0.42%) |
Jun 12, 2020 | 61.29 | 61.78 | 59.91 | 60.79 | 434,355 | +0.28(+0.46%) |
Jun 11, 2020 | 62.19 | 62.44 | 60.43 | 60.51 | 660,858 | -2.73(-4.32%) |
Jun 10, 2020 | 62.85 | 63.56 | 62.60 | 63.24 | 659,079 | +0.80(+1.28%) |
Jun 09, 2020 | 62.09 | 62.62 | 61.46 | 62.44 | 531,863 | -0.03(-0.04%) |
Jun 08, 2020 | 63.78 | 63.80 | 62.33 | 62.46 | 707,305 | -1.49(-2.33%) |
Jun 05, 2020 | 63.81 | 64.33 | 63.12 | 63.95 | 562,166 | +1.03(+1.63%) |
Jun 04, 2020 | 63.50 | 63.80 | 62.80 | 62.92 | 783,418 | -0.93(-1.45%) |
Jun 03, 2020 | 63.66 | 64.00 | 63.13 | 63.85 | 529,396 | +0.52(+0.83%) |
Jun 02, 2020 | 62.19 | 63.35 | 61.82 | 63.33 | 1,047,943 | +1.79(+2.91%) |
Jun 01, 2020 | 60.59 | 61.70 | 60.49 | 61.53 | 579,307 | +0.82(+1.35%) |
May 29, 2020 | 60.95 | 60.99 | 59.90 | 60.71 | 1,498,666 | -0.25(-0.41%) |
May 28, 2020 | 60.21 | 61.34 | 59.64 | 60.97 | 1,225,734 | +1.51(+2.55%) |
May 27, 2020 | 60.37 | 60.72 | 58.75 | 59.45 | 1,064,913 | -0.59(-0.99%) |
May 26, 2020 | 60.68 | 60.81 | 59.99 | 60.05 | 617,781 | +0.34(+0.57%) |
May 22, 2020 | 59.54 | 59.88 | 59.14 | 59.70 | 326,072 | +0.04(+0.06%) |
May 21, 2020 | 60.32 | 60.37 | 59.65 | 59.67 | 668,304 | -0.81(-1.34%) |
May 20, 2020 | 61.71 | 62.12 | 60.42 | 60.48 | 562,055 | +0.04(+0.06%) |
May 19, 2020 | 60.14 | 61.10 | 60.14 | 60.44 | 753,409 | +0.08(+0.13%) |
May 18, 2020 | 60.05 | 60.69 | 59.80 | 60.36 | 297,101 | +1.32(+2.23%) |
May 15, 2020 | 58.53 | 59.12 | 58.11 | 59.05 | 408,764 | +0.14(+0.24%) |
May 14, 2020 | 57.83 | 58.94 | 57.34 | 58.91 | 642,277 | +0.78(+1.35%) |
May 13, 2020 | 59.43 | 59.47 | 57.92 | 58.12 | 696,484 | -1.32(-2.21%) |
May 12, 2020 | 60.99 | 60.99 | 59.41 | 59.44 | 503,552 | -1.21(-1.99%) |
May 11, 2020 | 60.34 | 60.94 | 60.01 | 60.65 | 501,818 | -0.04(-0.07%) |
May 08, 2020 | 61.24 | 61.24 | 60.28 | 60.69 | 954,720 | -0.07(-0.12%) |
May 07, 2020 | 61.13 | 61.55 | 60.59 | 60.76 | 620,675 | +0.39(+0.65%) |
May 06, 2020 | 61.40 | 62.35 | 60.34 | 60.37 | 749,165 | -1.69(-2.72%) |
May 05, 2020 | 63.32 | 63.32 | 60.64 | 62.06 | 1,053,401 | -0.01(-0.01%) |
May 04, 2020 | 61.60 | 62.15 | 61.09 | 62.07 | 627,466 | +0.64(+1.04%) |