Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 70.95 | 71.53 | 70.62 | 70.72 | 14,136,264 | -0.06(-0.08%) |
Jul 29, 2021 | 71.34 | 71.68 | 70.66 | 70.77 | 12,586,249 | -1.29(-1.79%) |
Jul 28, 2021 | 71.63 | 72.37 | 71.27 | 72.06 | 11,995,845 | +0.44(+0.62%) |
Jul 27, 2021 | 70.99 | 71.87 | 70.60 | 71.62 | 8,842,972 | +0.56(+0.79%) |
Jul 26, 2021 | 71.26 | 71.39 | 70.79 | 71.06 | 5,512,583 | -0.28(-0.39%) |
Jul 23, 2021 | 70.65 | 71.46 | 70.59 | 71.33 | 7,131,770 | +0.93(+1.32%) |
Jul 22, 2021 | 70.47 | 70.64 | 69.99 | 70.40 | 9,466,150 | +0.13(+0.18%) |
Jul 21, 2021 | 70.21 | 70.34 | 69.58 | 70.27 | 8,068,848 | +0.20(+0.29%) |
Jul 20, 2021 | 71.01 | 71.87 | 69.87 | 70.07 | 12,634,793 | -0.81(-1.14%) |
Jul 19, 2021 | 71.58 | 72.07 | 70.05 | 70.88 | 10,685,699 | -0.89(-1.24%) |
Jul 16, 2021 | 71.76 | 72.10 | 71.41 | 71.77 | 8,303,549 | +0.11(+0.15%) |
Jul 15, 2021 | 71.41 | 71.79 | 71.03 | 71.66 | 7,653,999 | +0.26(+0.36%) |
Jul 14, 2021 | 71.39 | 71.49 | 70.72 | 71.41 | 7,786,822 | +0.01(+0.01%) |
Jul 13, 2021 | 71.20 | 71.54 | 71.06 | 71.40 | 7,029,793 | +0.06(+0.08%) |
Jul 12, 2021 | 71.34 | 72.15 | 71.19 | 71.34 | 12,052,636 | -0.40(-0.56%) |
Jul 09, 2021 | 72.14 | 72.39 | 71.70 | 71.75 | 6,529,853 | -0.12(-0.17%) |
Jul 08, 2021 | 71.54 | 72.02 | 71.12 | 71.87 | 9,131,590 | -0.40(-0.56%) |
Jul 07, 2021 | 72.13 | 72.32 | 71.87 | 72.27 | 8,995,269 | +0.41(+0.58%) |
Jul 06, 2021 | 71.90 | 72.08 | 71.35 | 71.86 | 7,305,418 | -0.45(-0.62%) |
Jul 02, 2021 | 71.79 | 72.46 | 71.53 | 72.31 | 8,336,705 | +0.56(+0.78%) |
Jul 01, 2021 | 71.43 | 71.89 | 71.30 | 71.75 | 10,013,303 | +0.20(+0.28%) |
Jun 30, 2021 | 71.20 | 71.84 | 71.05 | 71.54 | 15,013,794 | +0.52(+0.73%) |
Jun 29, 2021 | 70.84 | 71.14 | 70.67 | 71.03 | 8,366,223 | +0.32(+0.46%) |
Jun 28, 2021 | 71.07 | 71.52 | 70.64 | 70.71 | 9,561,729 | -0.31(-0.44%) |
Jun 25, 2021 | 69.97 | 71.73 | 69.96 | 71.02 | 54,661,592 | +0.77(+1.10%) |
Jun 24, 2021 | 69.67 | 70.50 | 69.67 | 70.25 | 9,350,344 | +0.72(+1.03%) |
Jun 23, 2021 | 69.78 | 70.15 | 69.50 | 69.53 | 10,369,506 | -0.56(-0.80%) |
Jun 22, 2021 | 70.46 | 70.60 | 69.92 | 70.09 | 11,909,866 | -0.52(-0.73%) |
Jun 21, 2021 | 70.73 | 71.10 | 70.42 | 70.61 | 11,827,447 | +0.13(+0.18%) |
Jun 18, 2021 | 70.60 | 71.04 | 70.06 | 70.48 | 21,036,136 | -0.57(-0.80%) |
Jun 17, 2021 | 70.23 | 71.26 | 69.90 | 71.05 | 15,471,524 | +0.57(+0.81%) |
Jun 16, 2021 | 70.12 | 71.34 | 70.09 | 70.48 | 19,106,154 | +0.84(+1.20%) |
Jun 15, 2021 | 69.46 | 69.70 | 68.74 | 69.64 | 15,420,322 | +0.23(+0.33%) |
Jun 14, 2021 | 69.68 | 69.73 | 68.88 | 69.41 | 8,524,035 | -0.16(-0.22%) |
Jun 11, 2021 | 69.97 | 70.10 | 13.97 | 69.57 | 15,272,003 | +0.12(+0.17%) |
Jun 10, 2021 | 68.62 | 69.75 | 68.19 | 69.45 | 18,894,674 | +1.92(+2.84%) |
Jun 09, 2021 | 66.58 | 67.77 | 66.54 | 67.53 | 13,439,043 | +1.50(+2.27%) |
Jun 08, 2021 | 66.54 | 66.74 | 65.74 | 66.04 | 14,972,010 | -0.36(-0.55%) |
Jun 07, 2021 | 67.62 | 67.68 | 66.38 | 66.40 | 18,410,128 | -1.19(-1.77%) |
Jun 04, 2021 | 67.68 | 67.93 | 67.40 | 67.60 | 13,955,257 | +0.18(+0.27%) |
Jun 03, 2021 | 66.78 | 67.50 | 66.49 | 67.41 | 17,513,100 | +1.38(+2.09%) |
Jun 02, 2021 | 65.51 | 66.22 | 65.51 | 66.03 | 12,969,884 | +0.60(+0.92%) |
Jun 01, 2021 | 66.20 | 66.27 | 65.30 | 65.43 | 17,320,362 | -0.62(-0.94%) |
May 28, 2021 | 66.16 | 66.49 | 65.97 | 66.05 | 15,319,543 | -0.03(-0.04%) |
May 27, 2021 | 67.45 | 67.54 | 66.04 | 66.07 | 19,376,076 | -1.14(-1.70%) |
May 26, 2021 | 67.49 | 67.68 | 66.99 | 67.21 | 10,702,565 | -0.23(-0.35%) |
May 25, 2021 | 68.76 | 68.97 | 67.42 | 67.45 | 15,711,911 | -1.33(-1.94%) |
May 24, 2021 | 69.22 | 69.32 | 68.72 | 68.78 | 9,579,347 | -0.13(-0.19%) |
May 21, 2021 | 69.56 | 69.92 | 68.83 | 68.91 | 11,911,008 | -0.42(-0.60%) |
May 20, 2021 | 68.69 | 69.61 | 68.67 | 69.33 | 8,052,367 | +0.26(+0.38%) |
May 19, 2021 | 68.69 | 69.10 | 67.84 | 69.07 | 10,012,623 | -0.02(-0.03%) |
May 18, 2021 | 69.05 | 69.45 | 68.66 | 69.09 | 8,708,743 | -0.43(-0.61%) |
May 17, 2021 | 68.47 | 69.77 | 68.40 | 69.51 | 13,738,307 | +1.38(+2.02%) |
May 14, 2021 | 68.81 | 68.89 | 68.08 | 68.14 | 9,070,438 | -0.35(-0.51%) |
May 13, 2021 | 67.79 | 68.75 | 67.57 | 68.49 | 11,875,557 | +0.60(+0.88%) |
May 12, 2021 | 67.63 | 68.35 | 67.35 | 67.89 | 14,668,003 | +0.47(+0.70%) |
May 11, 2021 | 67.74 | 68.46 | 67.15 | 67.42 | 13,319,137 | -0.62(-0.91%) |
May 10, 2021 | 68.60 | 68.91 | 68.03 | 68.03 | 11,993,207 | -0.21(-0.31%) |
May 07, 2021 | 67.89 | 68.46 | 67.78 | 68.24 | 13,416,908 | +0.55(+0.81%) |
May 06, 2021 | 67.40 | 67.76 | 66.74 | 67.69 | 14,111,665 | +0.07(+0.10%) |
May 05, 2021 | 66.82 | 67.65 | 65.92 | 67.62 | 18,425,844 | +1.49(+2.25%) |
May 04, 2021 | 66.21 | 66.55 | 65.74 | 66.14 | 11,422,437 | +0.01(+0.01%) |
May 03, 2021 | 64.63 | 66.16 | 64.60 | 66.13 | 13,750,904 | +1.29(+1.99%) |
Apr 30, 2021 | 64.04 | 65.34 | 63.95 | 64.84 | 19,791,882 | +0.71(+1.11%) |
Apr 29, 2021 | 65.71 | 65.92 | 63.40 | 64.13 | 33,543,376 | -2.97(-4.42%) |
Apr 28, 2021 | 67.55 | 67.91 | 66.89 | 67.09 | 12,747,585 | -0.23(-0.35%) |
Apr 27, 2021 | 67.38 | 67.83 | 67.21 | 67.33 | 9,972,074 | -0.15(-0.22%) |
Apr 26, 2021 | 67.72 | 67.81 | 67.28 | 67.48 | 8,588,925 | -0.30(-0.45%) |
Apr 23, 2021 | 67.76 | 68.06 | 67.41 | 67.78 | 9,428,241 | -0.07(-0.10%) |
Apr 22, 2021 | 68.68 | 68.81 | 67.50 | 67.85 | 14,615,322 | -1.11(-1.60%) |
Apr 21, 2021 | 68.69 | 69.18 | 68.47 | 68.96 | 12,955,811 | +0.57(+0.84%) |
Apr 20, 2021 | 67.66 | 68.88 | 67.61 | 68.38 | 12,069,136 | +0.79(+1.17%) |
Apr 19, 2021 | 67.62 | 67.70 | 66.99 | 67.59 | 9,358,251 | +0.17(+0.25%) |
Apr 16, 2021 | 67.19 | 67.67 | 66.85 | 67.42 | 13,718,609 | +0.70(+1.06%) |
Apr 15, 2021 | 66.19 | 67.30 | 66.19 | 66.72 | 15,941,451 | +0.23(+0.34%) |
Apr 14, 2021 | 66.41 | 66.83 | 66.16 | 66.49 | 9,226,458 | -0.03(-0.04%) |
Apr 13, 2021 | 66.12 | 66.81 | 66.03 | 66.52 | 9,457,542 | +0.18(+0.28%) |
Apr 12, 2021 | 66.47 | 66.67 | 66.13 | 66.34 | 10,930,872 | -0.08(-0.12%) |
Apr 09, 2021 | 65.72 | 66.48 | 65.64 | 66.41 | 8,965,423 | +0.71(+1.09%) |
Apr 08, 2021 | 66.21 | 66.49 | 65.52 | 65.70 | 13,164,166 | -0.55(-0.83%) |
Apr 07, 2021 | 66.21 | 66.49 | 65.89 | 66.25 | 9,834,216 | +0.29(+0.44%) |
Apr 06, 2021 | 66.94 | 66.96 | 65.83 | 65.96 | 14,684,736 | -1.05(-1.57%) |
Apr 05, 2021 | 67.47 | 67.81 | 66.82 | 67.01 | 10,774,596 | -0.08(-0.12%) |
Apr 01, 2021 | 67.15 | 67.41 | 66.85 | 67.09 | 10,000,328 | +0.00(+0.00%) |
Mar 31, 2021 | 67.10 | 67.61 | 66.70 | 67.09 | 14,908,249 | +0.11(+0.17%) |
Mar 30, 2021 | 67.89 | 67.95 | 66.83 | 66.98 | 11,097,586 | -1.17(-1.71%) |
Mar 29, 2021 | 67.29 | 68.36 | 67.16 | 68.15 | 12,550,919 | +0.79(+1.18%) |
Mar 26, 2021 | 66.28 | 67.42 | 66.01 | 67.35 | 11,390,964 | +1.15(+1.74%) |
Mar 25, 2021 | 66.51 | 66.68 | 65.54 | 66.21 | 11,730,617 | -0.15(-0.22%) |
Mar 24, 2021 | 66.21 | 66.74 | 66.07 | 66.35 | 10,014,311 | -0.03(-0.04%) |
Mar 23, 2021 | 67.09 | 67.29 | 66.17 | 66.38 | 12,773,599 | -1.08(-1.60%) |
Mar 22, 2021 | 65.97 | 67.89 | 65.74 | 67.46 | 12,446,134 | +0.00(+0.00%) |
Mar 19, 2021 | 67.23 | 68.10 | 66.16 | 67.46 | 63,836,644 | +0.21(+0.31%) |
Mar 18, 2021 | 67.24 | 68.05 | 67.20 | 67.25 | 15,649,062 | -0.03(-0.04%) |
Mar 17, 2021 | 66.78 | 67.45 | 66.12 | 67.28 | 19,222,870 | +0.43(+0.64%) |
Mar 16, 2021 | 66.40 | 67.16 | 66.27 | 66.85 | 17,209,844 | +0.50(+0.76%) |
Mar 15, 2021 | 65.58 | 66.63 | 65.34 | 66.34 | 19,741,898 | +1.42(+2.18%) |
Mar 12, 2021 | 64.43 | 65.18 | 64.40 | 64.93 | 12,601,551 | +0.54(+0.84%) |
Mar 11, 2021 | 64.61 | 65.02 | 64.35 | 64.39 | 14,594,836 | -0.11(-0.17%) |
Mar 10, 2021 | 64.57 | 64.90 | 63.93 | 64.50 | 14,183,769 | +0.53(+0.84%) |
Mar 09, 2021 | 64.33 | 65.10 | 63.95 | 63.96 | 15,684,012 | -0.03(-0.04%) |
Mar 08, 2021 | 64.16 | 65.19 | 63.33 | 63.99 | 17,014,798 | +0.90(+1.42%) |
Mar 05, 2021 | 62.46 | 63.33 | 62.13 | 63.09 | 13,538,821 | +0.83(+1.33%) |
Mar 04, 2021 | 62.95 | 63.26 | 61.87 | 62.26 | 17,645,602 | -0.97(-1.54%) |
Mar 03, 2021 | 62.60 | 63.61 | 62.48 | 63.24 | 15,414,077 | +0.39(+0.62%) |
Mar 02, 2021 | 62.83 | 63.40 | 62.46 | 62.85 | 17,732,640 | +0.41(+0.65%) |
Mar 01, 2021 | 63.16 | 63.32 | 62.27 | 62.45 | 13,929,513 | -0.21(-0.33%) |
Feb 26, 2021 | 64.22 | 64.46 | 62.58 | 62.65 | 19,515,236 | -1.73(-2.68%) |
Feb 25, 2021 | 64.02 | 64.71 | 63.91 | 64.38 | 12,052,925 | +0.04(+0.07%) |
Feb 24, 2021 | 64.53 | 64.94 | 64.18 | 64.33 | 10,877,398 | +0.03(+0.04%) |
Feb 23, 2021 | 64.86 | 65.53 | 64.24 | 64.31 | 12,048,729 | -0.34(-0.52%) |
Feb 22, 2021 | 64.20 | 64.76 | 63.61 | 64.65 | 9,522,687 | +0.53(+0.83%) |
Feb 19, 2021 | 65.09 | 65.15 | 64.07 | 64.11 | 13,701,442 | -0.95(-1.46%) |
Feb 18, 2021 | 64.94 | 65.46 | 64.74 | 65.06 | 11,065,306 | -0.11(-0.17%) |
Feb 17, 2021 | 64.25 | 65.62 | 64.16 | 65.17 | 15,353,030 | +1.11(+1.74%) |
Feb 16, 2021 | 65.02 | 65.08 | 63.88 | 64.06 | 10,749,866 | -0.65(-1.00%) |
Feb 12, 2021 | 64.46 | 64.80 | 64.31 | 64.71 | 7,452,292 | +0.22(+0.35%) |
Feb 11, 2021 | 64.54 | 64.79 | 64.04 | 64.48 | 9,707,886 | -0.13(-0.20%) |
Feb 10, 2021 | 64.98 | 65.03 | 64.31 | 64.61 | 12,951,336 | -0.13(-0.20%) |
Feb 09, 2021 | 64.75 | 64.85 | 64.15 | 64.74 | 14,906,553 | +0.00(+0.00%) |
Feb 08, 2021 | 65.53 | 65.73 | 64.41 | 64.74 | 18,480,966 | -0.66(-1.00%) |
Feb 05, 2021 | 65.92 | 66.41 | 65.06 | 65.40 | 15,375,525 | -0.20(-0.30%) |
Feb 04, 2021 | 66.37 | 66.44 | 65.17 | 65.59 | 20,864,456 | -1.11(-1.67%) |
Feb 03, 2021 | 66.98 | 67.42 | 66.56 | 66.71 | 11,085,907 | -0.39(-0.58%) |
Feb 02, 2021 | 67.11 | 68.09 | 67.03 | 67.10 | 10,907,839 | +0.35(+0.53%) |
Feb 01, 2021 | 67.29 | 67.58 | 66.72 | 66.74 | 9,095,308 | +0.25(+0.38%) |
Jan 29, 2021 | 67.10 | 67.61 | 65.90 | 66.49 | 11,802,727 | -0.73(-1.09%) |
Jan 28, 2021 | 66.50 | 67.73 | 66.49 | 67.22 | 14,346,174 | +0.73(+1.10%) |
Jan 27, 2021 | 68.90 | 69.08 | 66.29 | 66.49 | 17,939,812 | -2.74(-3.96%) |
Jan 26, 2021 | 70.01 | 70.01 | 69.13 | 69.23 | 8,564,697 | -0.78(-1.11%) |
Jan 25, 2021 | 69.63 | 70.05 | 69.07 | 70.01 | 11,009,636 | +0.15(+0.21%) |
Jan 22, 2021 | 69.79 | 70.25 | 69.67 | 69.86 | 10,437,312 | -0.17(-0.25%) |
Jan 21, 2021 | 70.58 | 71.00 | 69.85 | 70.04 | 10,002,430 | -1.10(-1.55%) |
Jan 20, 2021 | 71.82 | 72.08 | 70.97 | 71.14 | 12,265,743 | -0.63(-0.88%) |
Jan 19, 2021 | 72.10 | 72.38 | 71.31 | 71.77 | 9,363,114 | -0.16(-0.23%) |
Jan 15, 2021 | 70.61 | 72.04 | 70.37 | 71.94 | 11,285,191 | +1.04(+1.47%) |
Jan 14, 2021 | 71.11 | 71.43 | 70.64 | 70.89 | 12,569,882 | -0.15(-0.21%) |
Jan 13, 2021 | 71.93 | 71.93 | 70.93 | 71.04 | 11,162,680 | -0.65(-0.90%) |
Jan 12, 2021 | 73.44 | 73.45 | 71.22 | 71.69 | 11,198,999 | -1.65(-2.25%) |
Jan 11, 2021 | 72.04 | 73.85 | 71.82 | 73.33 | 14,917,985 | +1.70(+2.37%) |
Jan 08, 2021 | 72.79 | 72.79 | 71.22 | 71.63 | 10,576,867 | -0.85(-1.18%) |
Jan 07, 2021 | 71.22 | 72.79 | 70.81 | 72.49 | 11,553,110 | +1.41(+1.99%) |
Jan 06, 2021 | 69.52 | 71.38 | 69.29 | 71.07 | 11,635,248 | +1.10(+1.58%) |
Jan 05, 2021 | 69.60 | 70.22 | 68.94 | 69.97 | 12,111,758 | +0.12(+0.17%) |
Jan 04, 2021 | 70.74 | 70.82 | 68.92 | 69.85 | 11,613,167 | -0.72(-1.03%) |
Dec 31, 2020 | 70.57 | 70.57 | 70.57 | 6,561,372 | +1.04(+1.50%) | |
Dec 30, 2020 | 70.45 | 70.51 | 69.49 | 69.53 | 6,561,372 | -0.72(-1.02%) |
Dec 29, 2020 | 69.71 | 70.39 | 69.67 | 70.24 | 6,309,148 | +0.84(+1.21%) |
Dec 28, 2020 | 69.58 | 70.00 | 69.13 | 69.41 | 5,312,624 | +0.27(+0.39%) |
Dec 24, 2020 | 69.02 | 69.39 | 68.91 | 69.14 | 3,270,969 | +0.33(+0.48%) |
Dec 23, 2020 | 68.67 | 69.39 | 68.65 | 68.81 | 6,694,191 | +0.29(+0.43%) |
Dec 22, 2020 | 68.15 | 69.01 | 67.50 | 68.52 | 10,012,535 | +0.11(+0.16%) |
Dec 21, 2020 | 67.98 | 68.44 | 67.07 | 68.41 | 12,319,869 | -0.21(-0.30%) |
Dec 18, 2020 | 68.77 | 69.17 | 67.68 | 68.61 | 36,677,044 | -0.25(-0.36%) |
Dec 17, 2020 | 69.36 | 69.50 | 68.74 | 68.86 | 12,949,889 | -0.01(-0.01%) |
Dec 16, 2020 | 69.26 | 69.67 | 68.72 | 68.87 | 10,491,621 | -0.56(-0.81%) |
Dec 15, 2020 | 69.45 | 69.92 | 69.02 | 69.43 | 11,157,214 | +0.14(+0.20%) |
Dec 14, 2020 | 71.29 | 71.68 | 69.05 | 69.30 | 14,529,893 | -1.72(-2.42%) |
Dec 11, 2020 | 70.92 | 71.41 | 70.64 | 71.01 | 8,894,700 | -0.03(-0.04%) |
Dec 10, 2020 | 71.61 | 71.85 | 70.81 | 71.04 | 8,190,355 | -0.41(-0.58%) |
Dec 09, 2020 | 71.45 | 71.80 | 70.65 | 71.45 | 7,989,488 | +0.25(+0.35%) |
Dec 08, 2020 | 70.44 | 71.68 | 70.41 | 71.20 | 9,658,235 | +0.57(+0.81%) |
Dec 07, 2020 | 70.24 | 71.45 | 70.23 | 70.63 | 9,820,448 | +0.49(+0.70%) |
Dec 04, 2020 | 69.45 | 70.16 | 69.43 | 70.14 | 9,644,249 | +0.42(+0.60%) |
Dec 03, 2020 | 70.14 | 70.16 | 69.18 | 69.72 | 7,897,028 | -0.33(-0.46%) |
Dec 02, 2020 | 70.16 | 70.82 | 69.58 | 70.05 | 7,983,631 | +0.24(+0.34%) |
Dec 01, 2020 | 69.30 | 70.58 | 69.18 | 69.81 | 11,333,088 | +0.99(+1.44%) |
Nov 30, 2020 | 68.48 | 68.94 | 67.97 | 68.81 | 16,162,773 | +0.45(+0.66%) |
Nov 27, 2020 | 68.74 | 69.06 | 68.10 | 68.36 | 6,292,191 | -0.17(-0.25%) |
Nov 25, 2020 | 68.60 | 68.87 | 68.13 | 68.53 | 6,714,747 | -0.07(-0.10%) |
Nov 24, 2020 | 68.50 | 69.24 | 68.20 | 68.60 | 14,258,519 | -0.12(-0.17%) |
Nov 23, 2020 | 69.00 | 69.47 | 67.95 | 68.72 | 10,574,671 | -0.15(-0.21%) |
Nov 20, 2020 | 68.88 | 69.17 | 68.25 | 68.86 | 9,382,678 | +0.05(+0.07%) |
Nov 19, 2020 | 69.14 | 69.14 | 67.91 | 68.81 | 7,842,309 | +0.12(+0.17%) |
Nov 18, 2020 | 69.70 | 70.16 | 68.68 | 68.69 | 9,672,307 | -1.07(-1.53%) |
Nov 17, 2020 | 69.39 | 70.16 | 68.83 | 69.76 | 10,598,998 | +1.13(+1.65%) |
Nov 16, 2020 | 69.69 | 70.10 | 68.22 | 68.63 | 10,572,954 | -0.78(-1.12%) |
Nov 13, 2020 | 68.68 | 70.06 | 68.24 | 69.41 | 8,578,689 | +1.05(+1.54%) |
Nov 12, 2020 | 68.95 | 69.33 | 67.65 | 68.36 | 8,321,850 | -1.03(-1.48%) |
Nov 11, 2020 | 70.02 | 70.08 | 68.98 | 69.39 | 6,398,029 | -0.04(-0.06%) |
Nov 10, 2020 | 70.00 | 70.22 | 69.34 | 69.43 | 9,577,777 | +0.52(+0.76%) |
Nov 09, 2020 | 72.57 | 72.90 | 68.78 | 68.91 | 12,461,529 | +0.12(+0.17%) |
Nov 06, 2020 | 68.01 | 69.45 | 68.01 | 68.79 | 7,742,455 | -0.09(-0.12%) |
Nov 05, 2020 | 70.24 | 70.96 | 68.86 | 68.87 | 10,340,404 | -0.14(-0.20%) |
Nov 04, 2020 | 68.43 | 70.95 | 68.08 | 69.01 | 16,418,380 | +3.17(+4.81%) |
Nov 03, 2020 | 66.31 | 66.96 | 65.71 | 65.84 | 8,573,693 | +0.18(+0.27%) |
Nov 02, 2020 | 65.44 | 65.79 | 64.75 | 65.66 | 9,080,125 | +1.28(+1.99%) |
Oct 30, 2020 | 64.52 | 64.96 | 63.29 | 64.38 | 12,370,709 | -0.58(-0.90%) |
Oct 29, 2020 | 65.16 | 65.56 | 63.92 | 64.96 | 10,382,246 | -0.25(-0.38%) |
Oct 28, 2020 | 65.93 | 66.54 | 65.07 | 65.21 | 10,021,076 | -1.55(-2.32%) |
Oct 27, 2020 | 67.56 | 68.68 | 66.76 | 66.76 | 13,645,768 | -0.73(-1.08%) |
Oct 26, 2020 | 67.91 | 68.31 | 66.99 | 67.49 | 10,166,248 | -0.85(-1.24%) |
Oct 23, 2020 | 67.85 | 69.01 | 67.85 | 68.33 | 8,148,072 | +0.53(+0.78%) |
Oct 22, 2020 | 66.85 | 68.01 | 66.85 | 67.80 | 6,773,230 | +0.98(+1.46%) |
Oct 21, 2020 | 66.99 | 67.49 | 66.79 | 66.83 | 10,799,157 | -0.17(-0.26%) |
Oct 20, 2020 | 67.60 | 67.60 | 66.83 | 67.00 | 12,420,835 | -0.34(-0.51%) |
Oct 19, 2020 | 68.58 | 68.90 | 67.05 | 67.34 | 9,602,789 | -0.99(-1.45%) |
Oct 16, 2020 | 67.88 | 68.74 | 67.72 | 68.33 | 8,810,469 | +0.66(+0.97%) |
Oct 15, 2020 | 68.31 | 68.43 | 67.43 | 67.67 | 10,202,077 | -1.24(-1.80%) |
Oct 14, 2020 | 69.21 | 69.27 | 68.54 | 68.92 | 10,218,642 | -0.17(-0.25%) |
Oct 13, 2020 | 68.74 | 69.27 | 68.51 | 69.09 | 10,172,890 | +0.30(+0.44%) |
Oct 12, 2020 | 68.92 | 69.09 | 68.40 | 68.79 | 9,224,993 | +0.00(+0.00%) |
Oct 09, 2020 | 69.23 | 69.41 | 68.52 | 68.79 | 6,639,862 | -0.10(-0.15%) |
Oct 08, 2020 | 68.81 | 70.05 | 68.62 | 68.89 | 10,273,804 | +0.38(+0.55%) |
Oct 07, 2020 | 68.56 | 68.78 | 68.06 | 68.51 | 10,975,118 | +0.35(+0.51%) |
Oct 06, 2020 | 69.45 | 69.45 | 68.07 | 68.16 | 11,451,681 | -1.38(-1.98%) |
Oct 05, 2020 | 69.53 | 69.80 | 69.01 | 69.54 | 9,817,721 | +0.38(+0.54%) |
Oct 02, 2020 | 69.16 | 69.97 | 68.86 | 69.16 | 5,858,303 | -0.72(-1.03%) |
Oct 01, 2020 | 71.20 | 71.34 | 69.55 | 69.88 | 9,373,914 | -1.12(-1.58%) |
Sep 30, 2020 | 70.41 | 71.32 | 70.21 | 71.00 | 12,923,934 | +0.90(+1.28%) |
Sep 29, 2020 | 70.77 | 71.17 | 69.93 | 70.10 | 7,516,071 | -0.74(-1.04%) |
Sep 28, 2020 | 71.22 | 71.65 | 70.67 | 70.84 | 6,823,431 | -0.15(-0.21%) |
Sep 25, 2020 | 70.32 | 71.25 | 70.02 | 70.99 | 7,727,852 | -0.19(-0.26%) |
Sep 24, 2020 | 70.28 | 71.46 | 70.06 | 71.17 | 8,744,291 | +0.45(+0.63%) |
Sep 23, 2020 | 71.12 | 71.75 | 70.69 | 70.73 | 7,898,944 | -0.27(-0.37%) |
Sep 22, 2020 | 71.13 | 71.53 | 70.36 | 71.00 | 9,076,759 | -0.16(-0.23%) |
Sep 21, 2020 | 72.69 | 73.05 | 70.27 | 71.16 | 11,644,003 | -2.29(-3.12%) |
Sep 18, 2020 | 73.25 | 73.87 | 72.71 | 73.45 | 13,720,621 | +0.15(+0.20%) |
Sep 17, 2020 | 73.03 | 73.42 | 72.29 | 73.31 | 9,018,794 | +0.06(+0.08%) |
Sep 16, 2020 | 72.33 | 73.70 | 72.33 | 73.25 | 11,571,471 | +1.16(+1.62%) |
Sep 15, 2020 | 72.53 | 72.90 | 71.60 | 72.08 | 12,068,016 | +0.04(+0.06%) |
Sep 14, 2020 | 72.07 | 72.84 | 71.67 | 72.04 | 9,559,849 | +0.25(+0.35%) |
Sep 11, 2020 | 71.25 | 72.13 | 71.20 | 71.79 | 8,052,122 | +0.77(+1.09%) |
Sep 10, 2020 | 72.00 | 72.13 | 70.77 | 71.02 | 7,755,029 | -1.11(-1.54%) |
Sep 09, 2020 | 71.19 | 72.93 | 71.10 | 72.13 | 9,951,070 | +1.32(+1.86%) |
Sep 08, 2020 | 73.03 | 73.03 | 70.53 | 70.81 | 10,212,390 | -1.62(-2.24%) |
Sep 04, 2020 | 72.93 | 73.84 | 71.60 | 72.44 | 10,509,993 | -0.21(-0.29%) |
Sep 03, 2020 | 74.52 | 74.61 | 72.18 | 72.65 | 14,577,493 | -1.22(-1.66%) |
Sep 02, 2020 | 71.79 | 74.11 | 71.61 | 73.87 | 12,992,743 | +2.12(+2.96%) |
Sep 01, 2020 | 72.46 | 72.91 | 71.32 | 71.75 | 7,632,568 | -0.71(-0.99%) |
Aug 31, 2020 | 72.74 | 73.02 | 72.35 | 72.46 | 8,903,745 | -0.32(-0.44%) |
Aug 28, 2020 | 72.98 | 72.98 | 72.16 | 72.79 | 6,887,614 | -0.14(-0.20%) |
Aug 27, 2020 | 72.62 | 73.22 | 72.30 | 72.93 | 7,258,582 | +0.24(+0.33%) |
Aug 26, 2020 | 72.50 | 72.81 | 71.94 | 72.69 | 8,808,055 | -0.12(-0.16%) |
Aug 25, 2020 | 73.01 | 73.33 | 72.40 | 72.81 | 11,502,909 | +0.22(+0.30%) |
Aug 24, 2020 | 72.40 | 72.63 | 71.79 | 72.59 | 8,512,046 | +0.37(+0.52%) |
Aug 21, 2020 | 72.32 | 72.39 | 71.49 | 72.22 | 7,736,990 | -0.04(-0.06%) |
Aug 20, 2020 | 72.06 | 72.50 | 71.71 | 72.26 | 7,163,872 | +0.00(+0.00%) |
Aug 19, 2020 | 71.86 | 72.84 | 71.86 | 72.26 | 7,742,426 | +0.40(+0.56%) |
Aug 18, 2020 | 72.14 | 72.24 | 71.19 | 71.86 | 7,356,495 | -0.17(-0.24%) |
Aug 17, 2020 | 71.62 | 72.39 | 71.39 | 72.03 | 9,839,525 | +1.09(+1.53%) |
Aug 14, 2020 | 70.86 | 71.75 | 70.68 | 70.94 | 8,298,298 | -0.05(-0.07%) |
Aug 13, 2020 | 69.79 | 71.07 | 69.69 | 70.99 | 8,371,102 | +0.73(+1.04%) |
Aug 12, 2020 | 69.15 | 70.46 | 69.12 | 70.26 | 8,193,308 | +1.50(+2.19%) |
Aug 11, 2020 | 69.50 | 69.57 | 68.52 | 68.76 | 8,574,979 | +0.00(+0.00%) |
Aug 10, 2020 | 68.84 | 69.01 | 68.24 | 68.76 | 6,492,698 | -0.09(-0.14%) |
Aug 07, 2020 | 68.66 | 68.85 | 68.01 | 68.85 | 7,834,660 | -0.03(-0.04%) |
Aug 06, 2020 | 69.22 | 70.02 | 68.48 | 68.88 | 8,147,658 | -0.50(-0.72%) |
Aug 05, 2020 | 69.74 | 70.08 | 68.96 | 69.38 | 7,293,028 | -0.03(-0.04%) |
Aug 04, 2020 | 70.15 | 70.15 | 68.89 | 69.40 | 8,105,154 | -0.74(-1.05%) |