Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 69.47 | 69.67 | 68.35 | 68.55 | 9,271,881 | -0.75(-1.08%) |
Jun 29, 2021 | 69.92 | 70.76 | 69.24 | 69.29 | 6,924,996 | -1.00(-1.42%) |
Jun 28, 2021 | 69.94 | 70.94 | 69.81 | 70.29 | 9,032,651 | +1.21(+1.75%) |
Jun 25, 2021 | 68.49 | 69.18 | 68.48 | 69.09 | 7,138,308 | +0.92(+1.34%) |
Jun 24, 2021 | 68.73 | 68.84 | 67.90 | 68.17 | 8,472,947 | -0.44(-0.64%) |
Jun 23, 2021 | 69.33 | 69.50 | 68.29 | 68.61 | 6,498,808 | -0.71(-1.03%) |
Jun 22, 2021 | 69.39 | 69.91 | 69.29 | 69.32 | 5,893,940 | -0.21(-0.30%) |
Jun 21, 2021 | 68.93 | 69.71 | 67.93 | 69.53 | 6,948,770 | +0.98(+1.43%) |
Jun 18, 2021 | 69.63 | 70.08 | 68.31 | 68.55 | 18,750,438 | -1.22(-1.74%) |
Jun 17, 2021 | 68.60 | 70.13 | 68.30 | 69.76 | 11,282,800 | +1.20(+1.75%) |
Jun 16, 2021 | 69.22 | 69.77 | 68.39 | 68.56 | 10,313,408 | -0.12(-0.18%) |
Jun 15, 2021 | 68.68 | 69.28 | 68.34 | 68.69 | 8,307,146 | +0.11(+0.16%) |
Jun 14, 2021 | 68.85 | 69.16 | 68.31 | 68.57 | 5,336,284 | -0.17(-0.24%) |
Jun 11, 2021 | 68.84 | 68.84 | 68.21 | 68.74 | 4,862,707 | -0.02(-0.03%) |
Jun 10, 2021 | 67.67 | 68.80 | 67.51 | 68.76 | 8,769,384 | +0.99(+1.46%) |
Jun 09, 2021 | 67.69 | 68.19 | 67.41 | 67.77 | 7,120,511 | +0.29(+0.43%) |
Jun 08, 2021 | 68.21 | 68.39 | 67.08 | 67.48 | 6,203,978 | -0.31(-0.46%) |
Jun 07, 2021 | 67.88 | 68.24 | 67.45 | 67.79 | 6,401,956 | +0.12(+0.18%) |
Jun 04, 2021 | 67.98 | 68.18 | 67.59 | 67.67 | 7,041,224 | -0.03(-0.04%) |
Jun 03, 2021 | 67.37 | 68.26 | 67.37 | 67.69 | 9,482,374 | -0.32(-0.47%) |
Jun 02, 2021 | 67.42 | 68.44 | 67.18 | 68.01 | 6,864,570 | +0.55(+0.82%) |
Jun 01, 2021 | 68.66 | 68.66 | 67.39 | 67.46 | 9,681,377 | -0.67(-0.98%) |
May 28, 2021 | 68.48 | 69.07 | 68.11 | 68.13 | 9,864,435 | +0.20(+0.30%) |
May 27, 2021 | 68.50 | 68.68 | 67.74 | 67.92 | 11,772,075 | -0.44(-0.64%) |
May 26, 2021 | 68.30 | 68.68 | 67.98 | 68.36 | 7,962,577 | +0.09(+0.14%) |
May 25, 2021 | 68.87 | 68.87 | 68.06 | 68.27 | 7,996,942 | -0.61(-0.89%) |
May 24, 2021 | 69.57 | 69.67 | 68.78 | 68.88 | 7,257,631 | -0.38(-0.55%) |
May 21, 2021 | 69.39 | 70.02 | 68.85 | 69.26 | 9,338,879 | +0.14(+0.20%) |
May 20, 2021 | 68.05 | 69.57 | 67.92 | 69.12 | 11,605,628 | +1.52(+2.24%) |
May 19, 2021 | 66.63 | 67.66 | 66.25 | 67.61 | 9,297,524 | +0.34(+0.51%) |
May 18, 2021 | 66.76 | 67.61 | 66.32 | 67.26 | 8,806,646 | +0.36(+0.54%) |
May 17, 2021 | 67.92 | 68.07 | 66.72 | 66.90 | 11,143,841 | -1.14(-1.67%) |
May 14, 2021 | 67.92 | 68.53 | 67.73 | 68.04 | 5,853,200 | +0.46(+0.67%) |
May 13, 2021 | 67.13 | 68.05 | 66.70 | 67.58 | 5,878,236 | +1.01(+1.52%) |
May 12, 2021 | 68.39 | 68.54 | 66.54 | 66.57 | 9,772,298 | -2.35(-3.42%) |
May 11, 2021 | 68.50 | 68.99 | 67.63 | 68.92 | 11,300,529 | -0.68(-0.98%) |
May 10, 2021 | 69.17 | 70.46 | 69.10 | 69.60 | 6,676,130 | +0.25(+0.36%) |
May 07, 2021 | 69.32 | 70.37 | 69.32 | 69.35 | 6,109,178 | +0.48(+0.70%) |
May 06, 2021 | 68.85 | 69.03 | 68.21 | 68.86 | 7,597,283 | +0.21(+0.31%) |
May 05, 2021 | 69.10 | 70.62 | 68.29 | 68.65 | 11,440,882 | -1.78(-2.52%) |
May 04, 2021 | 70.90 | 71.10 | 69.56 | 70.43 | 9,863,661 | -0.94(-1.32%) |
May 03, 2021 | 72.42 | 72.57 | 71.20 | 71.37 | 6,528,756 | -0.75(-1.05%) |
Apr 30, 2021 | 71.87 | 72.24 | 71.36 | 72.12 | 8,624,233 | +0.27(+0.38%) |
Apr 29, 2021 | 71.74 | 72.36 | 71.33 | 71.85 | 5,974,310 | +0.12(+0.17%) |
Apr 28, 2021 | 71.88 | 72.06 | 71.30 | 71.73 | 5,934,759 | -0.18(-0.25%) |
Apr 27, 2021 | 72.51 | 72.72 | 71.72 | 71.91 | 6,309,894 | -0.60(-0.83%) |
Apr 26, 2021 | 72.94 | 73.14 | 72.15 | 72.51 | 7,979,449 | -0.29(-0.40%) |
Apr 23, 2021 | 72.75 | 73.16 | 72.42 | 72.80 | 6,486,284 | -0.07(-0.10%) |
Apr 22, 2021 | 72.76 | 73.79 | 72.60 | 72.87 | 8,878,915 | +0.33(+0.45%) |
Apr 21, 2021 | 75.26 | 75.54 | 72.29 | 72.55 | 9,202,970 | -2.38(-3.18%) |
Apr 20, 2021 | 74.12 | 75.33 | 74.09 | 74.93 | 7,728,982 | +0.69(+0.93%) |
Apr 19, 2021 | 75.37 | 75.71 | 74.08 | 74.24 | 8,229,897 | -1.07(-1.42%) |
Apr 16, 2021 | 75.12 | 75.75 | 74.67 | 75.31 | 16,254,239 | +0.71(+0.95%) |
Apr 15, 2021 | 73.70 | 74.69 | 73.53 | 74.61 | 5,387,037 | +0.98(+1.33%) |
Apr 14, 2021 | 73.08 | 73.72 | 72.93 | 73.63 | 4,812,866 | +0.08(+0.11%) |
Apr 13, 2021 | 71.91 | 73.69 | 71.88 | 73.54 | 6,790,802 | +1.30(+1.80%) |
Apr 12, 2021 | 72.37 | 72.85 | 71.84 | 72.24 | 6,505,015 | -0.28(-0.38%) |
Apr 09, 2021 | 72.48 | 72.74 | 72.22 | 72.52 | 5,341,058 | +0.17(+0.23%) |
Apr 08, 2021 | 72.30 | 72.96 | 72.06 | 72.35 | 8,011,599 | +0.33(+0.45%) |
Apr 07, 2021 | 72.21 | 72.63 | 71.44 | 72.03 | 7,266,355 | -0.14(-0.19%) |
Apr 06, 2021 | 71.25 | 72.34 | 70.67 | 72.17 | 7,061,394 | +0.73(+1.02%) |
Apr 05, 2021 | 71.22 | 72.10 | 71.22 | 71.44 | 7,876,089 | +0.94(+1.33%) |
Apr 01, 2021 | 70.25 | 71.07 | 70.14 | 70.50 | 7,038,262 | +0.15(+0.21%) |
Mar 31, 2021 | 69.36 | 70.66 | 69.25 | 70.35 | 10,134,949 | +1.29(+1.87%) |
Mar 30, 2021 | 68.96 | 69.38 | 68.61 | 69.06 | 6,409,626 | -0.54(-0.78%) |
Mar 29, 2021 | 68.96 | 69.97 | 68.57 | 69.60 | 9,290,020 | +0.69(+1.00%) |
Mar 26, 2021 | 68.02 | 68.98 | 67.59 | 68.91 | 10,861,057 | +0.57(+0.83%) |
Mar 25, 2021 | 68.03 | 68.60 | 67.43 | 68.34 | 7,333,580 | +0.58(+0.85%) |
Mar 24, 2021 | 68.32 | 68.54 | 67.37 | 67.77 | 15,623,750 | -1.11(-1.61%) |
Mar 23, 2021 | 66.60 | 69.12 | 66.59 | 68.87 | 11,524,591 | +2.17(+3.25%) |
Mar 22, 2021 | 65.84 | 67.40 | 65.84 | 66.71 | 10,809,254 | +0.79(+1.20%) |
Mar 19, 2021 | 66.23 | 67.58 | 65.19 | 65.91 | 24,510,916 | -0.27(-0.41%) |
Mar 18, 2021 | 67.92 | 67.93 | 65.38 | 66.18 | 15,259,621 | -1.70(-2.51%) |
Mar 17, 2021 | 69.79 | 69.96 | 67.75 | 67.89 | 11,114,975 | -2.25(-3.21%) |
Mar 16, 2021 | 69.94 | 71.03 | 69.91 | 70.14 | 6,998,824 | -0.13(-0.19%) |
Mar 15, 2021 | 70.24 | 70.91 | 69.82 | 70.27 | 7,662,574 | -0.14(-0.20%) |
Mar 12, 2021 | 69.95 | 70.73 | 68.89 | 70.41 | 6,569,897 | +0.75(+1.08%) |
Mar 11, 2021 | 69.75 | 70.29 | 69.28 | 69.66 | 7,095,823 | +0.37(+0.54%) |
Mar 10, 2021 | 68.88 | 69.54 | 67.64 | 69.28 | 8,863,085 | +0.41(+0.59%) |
Mar 09, 2021 | 67.38 | 69.52 | 67.29 | 68.87 | 10,062,711 | +2.94(+4.46%) |
Mar 08, 2021 | 66.06 | 67.40 | 65.64 | 65.93 | 13,410,960 | +0.15(+0.23%) |
Mar 05, 2021 | 66.63 | 66.99 | 63.58 | 65.78 | 16,668,868 | -0.55(-0.83%) |
Mar 04, 2021 | 67.26 | 67.98 | 65.59 | 66.33 | 12,890,227 | -1.14(-1.70%) |
Mar 03, 2021 | 70.51 | 70.65 | 67.08 | 67.48 | 12,623,247 | -2.81(-4.00%) |
Mar 02, 2021 | 71.30 | 71.51 | 70.20 | 70.29 | 9,390,990 | -0.34(-0.49%) |
Mar 01, 2021 | 69.45 | 71.56 | 69.20 | 70.63 | 13,107,924 | +2.26(+3.31%) |
Feb 26, 2021 | 69.12 | 70.30 | 68.36 | 68.37 | 13,523,471 | -0.54(-0.78%) |
Feb 25, 2021 | 68.25 | 69.17 | 67.65 | 68.91 | 12,620,137 | +0.64(+0.93%) |
Feb 24, 2021 | 69.26 | 69.34 | 67.88 | 68.27 | 13,287,580 | -0.88(-1.27%) |
Feb 23, 2021 | 69.42 | 69.42 | 67.86 | 69.15 | 13,739,720 | -0.36(-0.52%) |
Feb 22, 2021 | 72.01 | 72.14 | 69.00 | 69.51 | 14,247,209 | -2.78(-3.84%) |
Feb 19, 2021 | 74.46 | 74.59 | 72.15 | 72.29 | 10,437,283 | -2.43(-3.26%) |
Feb 18, 2021 | 74.82 | 75.24 | 73.99 | 74.72 | 5,811,226 | +0.05(+0.06%) |
Feb 17, 2021 | 74.82 | 75.00 | 73.70 | 74.68 | 9,363,269 | -0.47(-0.63%) |
Feb 16, 2021 | 77.09 | 77.35 | 74.97 | 75.15 | 8,978,627 | -1.80(-2.33%) |
Feb 12, 2021 | 77.78 | 77.91 | 76.47 | 76.95 | 6,252,171 | -0.76(-0.98%) |
Feb 11, 2021 | 77.75 | 78.49 | 77.39 | 77.71 | 4,771,231 | +0.04(+0.05%) |
Feb 10, 2021 | 78.63 | 78.67 | 77.24 | 77.67 | 6,699,072 | +0.07(+0.10%) |
Feb 09, 2021 | 77.34 | 78.09 | 76.83 | 77.59 | 5,410,452 | +0.40(+0.52%) |
Feb 08, 2021 | 77.75 | 78.43 | 76.95 | 77.20 | 7,335,931 | -0.19(-0.24%) |
Feb 05, 2021 | 77.18 | 78.26 | 76.83 | 77.38 | 6,207,444 | +0.56(+0.72%) |
Feb 04, 2021 | 76.84 | 77.34 | 76.43 | 76.83 | 6,911,634 | -0.05(-0.06%) |
Feb 03, 2021 | 77.24 | 77.64 | 76.73 | 76.87 | 6,449,997 | +0.11(+0.14%) |
Feb 02, 2021 | 76.00 | 78.19 | 75.95 | 76.76 | 7,177,843 | +1.14(+1.51%) |
Feb 01, 2021 | 76.15 | 76.96 | 74.84 | 75.62 | 6,036,812 | +0.77(+1.03%) |
Jan 29, 2021 | 75.62 | 76.33 | 74.25 | 74.85 | 14,249,562 | -1.47(-1.93%) |
Jan 28, 2021 | 74.67 | 77.62 | 74.10 | 76.33 | 9,226,811 | +2.10(+2.83%) |
Jan 27, 2021 | 78.31 | 78.49 | 73.69 | 74.22 | 18,244,972 | -4.67(-5.91%) |
Jan 26, 2021 | 80.20 | 80.77 | 78.45 | 78.89 | 13,478,389 | -1.52(-1.89%) |
Jan 25, 2021 | 77.86 | 81.17 | 77.84 | 80.41 | 14,275,535 | +2.46(+3.16%) |
Jan 22, 2021 | 77.71 | 78.26 | 77.34 | 77.95 | 6,883,752 | +0.46(+0.60%) |
Jan 21, 2021 | 77.98 | 78.45 | 77.43 | 77.48 | 10,013,361 | -0.31(-0.40%) |
Jan 20, 2021 | 76.50 | 78.70 | 76.28 | 77.80 | 9,252,807 | +1.15(+1.50%) |
Jan 19, 2021 | 76.36 | 77.01 | 75.68 | 76.65 | 8,796,489 | +0.71(+0.94%) |
Jan 15, 2021 | 76.31 | 77.07 | 75.85 | 75.94 | 11,410,259 | -0.45(-0.59%) |
Jan 14, 2021 | 75.86 | 76.59 | 75.11 | 76.39 | 9,613,167 | +0.64(+0.84%) |
Jan 13, 2021 | 74.60 | 76.12 | 74.20 | 75.75 | 9,228,243 | +1.93(+2.62%) |
Jan 12, 2021 | 73.73 | 74.56 | 72.70 | 73.82 | 8,283,664 | +0.06(+0.08%) |
Jan 11, 2021 | 74.96 | 74.97 | 73.10 | 73.76 | 7,632,011 | -1.33(-1.77%) |
Jan 08, 2021 | 73.89 | 75.17 | 73.53 | 75.10 | 9,049,340 | +1.70(+2.32%) |
Jan 07, 2021 | 73.96 | 74.66 | 73.02 | 73.39 | 9,443,695 | +0.80(+1.10%) |
Jan 06, 2021 | 70.95 | 73.47 | 69.98 | 72.60 | 13,130,235 | +3.39(+4.89%) |
Jan 05, 2021 | 68.97 | 69.59 | 68.55 | 69.21 | 7,929,122 | +0.51(+0.74%) |
Jan 04, 2021 | 71.47 | 71.74 | 68.11 | 68.70 | 10,142,010 | -2.71(-3.80%) |
Dec 31, 2020 | 71.41 | 71.41 | 71.41 | 4,110,550 | +1.15(+1.63%) | |
Dec 30, 2020 | 70.00 | 70.61 | 69.89 | 70.26 | 4,110,550 | +0.54(+0.77%) |
Dec 29, 2020 | 69.99 | 70.23 | 69.52 | 69.73 | 4,078,314 | -0.15(-0.21%) |
Dec 28, 2020 | 69.82 | 70.24 | 69.46 | 69.87 | 4,054,775 | +0.47(+0.68%) |
Dec 24, 2020 | 68.91 | 69.57 | 68.64 | 69.40 | 1,499,004 | +0.60(+0.87%) |
Dec 23, 2020 | 69.57 | 69.93 | 68.80 | 68.80 | 4,998,155 | -0.35(-0.51%) |
Dec 22, 2020 | 68.90 | 69.63 | 68.38 | 69.15 | 5,764,092 | +0.29(+0.42%) |
Dec 21, 2020 | 68.44 | 69.00 | 67.46 | 68.87 | 7,834,151 | -0.10(-0.15%) |
Dec 18, 2020 | 69.50 | 69.92 | 68.43 | 68.97 | 14,366,997 | -0.51(-0.73%) |
Dec 17, 2020 | 69.48 | 70.37 | 69.27 | 69.48 | 10,138,296 | +0.57(+0.83%) |
Dec 16, 2020 | 69.59 | 70.12 | 68.68 | 68.90 | 8,413,082 | -0.44(-0.63%) |
Dec 15, 2020 | 68.18 | 69.70 | 67.84 | 69.34 | 7,410,676 | +1.26(+1.85%) |
Dec 14, 2020 | 68.87 | 69.62 | 68.03 | 68.08 | 6,221,209 | -0.23(-0.34%) |
Dec 11, 2020 | 67.70 | 68.39 | 67.58 | 68.31 | 6,506,381 | +0.48(+0.71%) |
Dec 10, 2020 | 68.30 | 68.60 | 67.56 | 67.83 | 6,701,893 | -0.36(-0.53%) |
Dec 09, 2020 | 68.07 | 68.40 | 67.06 | 68.19 | 7,206,993 | -0.01(-0.01%) |
Dec 08, 2020 | 67.44 | 68.76 | 66.76 | 68.20 | 8,918,306 | +0.38(+0.56%) |
Dec 07, 2020 | 67.11 | 68.30 | 67.01 | 67.82 | 7,292,336 | +0.69(+1.03%) |
Dec 04, 2020 | 67.68 | 68.08 | 66.59 | 67.13 | 8,387,618 | -0.77(-1.13%) |
Dec 03, 2020 | 68.53 | 69.00 | 67.59 | 67.89 | 8,274,469 | -0.89(-1.29%) |
Dec 02, 2020 | 68.63 | 68.83 | 67.49 | 68.78 | 5,540,932 | +0.15(+0.22%) |
Dec 01, 2020 | 68.61 | 69.95 | 68.45 | 68.63 | 8,750,441 | +0.52(+0.76%) |
Nov 30, 2020 | 69.70 | 69.79 | 67.80 | 68.12 | 14,170,294 | -1.43(-2.05%) |
Nov 27, 2020 | 70.39 | 70.47 | 69.14 | 69.54 | 3,964,069 | -0.78(-1.11%) |
Nov 25, 2020 | 69.12 | 70.37 | 68.95 | 70.32 | 6,961,214 | +1.24(+1.80%) |
Nov 24, 2020 | 69.53 | 69.71 | 68.65 | 69.08 | 7,271,983 | +0.38(+0.55%) |
Nov 23, 2020 | 70.02 | 70.04 | 68.30 | 68.70 | 8,286,794 | -0.90(-1.30%) |
Nov 20, 2020 | 69.36 | 70.32 | 69.33 | 69.60 | 6,394,812 | +0.39(+0.56%) |
Nov 19, 2020 | 69.96 | 70.03 | 68.92 | 69.22 | 8,022,880 | -0.61(-0.87%) |
Nov 18, 2020 | 71.23 | 71.27 | 69.81 | 69.82 | 7,057,464 | -0.76(-1.07%) |
Nov 17, 2020 | 71.63 | 72.29 | 70.38 | 70.58 | 6,366,106 | -1.05(-1.47%) |
Nov 16, 2020 | 72.05 | 72.12 | 70.31 | 71.63 | 8,321,238 | +0.52(+0.73%) |
Nov 13, 2020 | 70.94 | 71.61 | 70.75 | 71.11 | 6,768,634 | +0.48(+0.68%) |
Nov 12, 2020 | 71.50 | 71.77 | 70.04 | 70.64 | 6,406,049 | -0.80(-1.12%) |
Nov 11, 2020 | 70.49 | 72.21 | 70.21 | 71.44 | 7,488,530 | +1.43(+2.04%) |
Nov 10, 2020 | 71.30 | 71.43 | 69.38 | 70.01 | 9,387,037 | +0.44(+0.64%) |
Nov 09, 2020 | 74.71 | 76.78 | 69.42 | 69.57 | 13,962,599 | -0.19(-0.28%) |
Nov 06, 2020 | 69.10 | 70.07 | 68.29 | 69.76 | 6,595,508 | +0.89(+1.30%) |
Nov 05, 2020 | 69.37 | 70.25 | 68.63 | 68.87 | 9,373,000 | +1.32(+1.95%) |
Nov 04, 2020 | 68.65 | 69.01 | 67.25 | 67.55 | 13,162,782 | -2.49(-3.55%) |
Nov 03, 2020 | 70.06 | 70.88 | 69.45 | 70.04 | 7,474,814 | +0.82(+1.18%) |
Nov 02, 2020 | 68.27 | 69.51 | 67.92 | 69.22 | 10,020,295 | +1.77(+2.62%) |
Oct 30, 2020 | 67.93 | 68.50 | 66.79 | 67.45 | 9,542,017 | -0.74(-1.08%) |
Oct 29, 2020 | 68.53 | 69.12 | 67.20 | 68.18 | 8,415,121 | -0.41(-0.60%) |
Oct 28, 2020 | 68.86 | 70.06 | 68.44 | 68.60 | 8,148,483 | -1.22(-1.74%) |
Oct 27, 2020 | 70.15 | 70.41 | 69.12 | 69.82 | 5,246,265 | +0.11(+0.16%) |
Oct 26, 2020 | 69.39 | 69.78 | 68.54 | 69.71 | 6,196,248 | -0.10(-0.14%) |
Oct 23, 2020 | 69.81 | 70.38 | 69.47 | 69.80 | 6,097,513 | +0.18(+0.26%) |
Oct 22, 2020 | 69.01 | 70.09 | 68.92 | 69.62 | 9,187,060 | +1.06(+1.54%) |
Oct 21, 2020 | 68.84 | 69.67 | 68.04 | 68.56 | 8,458,740 | -0.76(-1.10%) |
Oct 20, 2020 | 69.38 | 70.04 | 68.96 | 69.33 | 6,517,752 | +0.33(+0.48%) |
Oct 19, 2020 | 70.28 | 70.85 | 68.67 | 68.99 | 8,369,487 | -1.39(-1.98%) |
Oct 16, 2020 | 69.00 | 70.53 | 68.80 | 70.39 | 8,086,455 | +1.64(+2.39%) |
Oct 15, 2020 | 68.63 | 69.07 | 68.10 | 68.74 | 6,229,696 | -0.50(-0.73%) |
Oct 14, 2020 | 69.56 | 69.85 | 68.80 | 69.24 | 5,973,048 | -0.19(-0.28%) |
Oct 13, 2020 | 69.79 | 70.09 | 68.87 | 69.44 | 9,331,921 | -0.97(-1.37%) |
Oct 12, 2020 | 69.79 | 70.95 | 69.56 | 70.40 | 6,313,452 | +0.64(+0.91%) |
Oct 09, 2020 | 69.95 | 69.95 | 69.17 | 69.77 | 7,026,207 | +0.43(+0.62%) |
Oct 08, 2020 | 68.79 | 69.55 | 68.39 | 69.34 | 6,179,558 | +0.90(+1.32%) |
Oct 07, 2020 | 67.47 | 68.58 | 66.68 | 68.43 | 10,996,641 | +1.58(+2.36%) |
Oct 06, 2020 | 66.48 | 67.37 | 65.70 | 66.86 | 7,907,854 | +0.55(+0.82%) |
Oct 05, 2020 | 65.38 | 66.56 | 65.17 | 66.31 | 7,163,027 | +1.55(+2.40%) |
Oct 02, 2020 | 64.21 | 66.14 | 64.15 | 64.76 | 9,016,452 | -0.37(-0.56%) |
Oct 01, 2020 | 64.28 | 65.42 | 64.18 | 65.13 | 10,874,813 | +1.20(+1.87%) |
Sep 30, 2020 | 64.67 | 65.21 | 61.53 | 63.93 | 25,224,612 | -1.28(-1.96%) |
Sep 29, 2020 | 65.43 | 65.86 | 65.00 | 65.21 | 7,700,159 | -0.23(-0.36%) |
Sep 28, 2020 | 65.29 | 65.88 | 65.10 | 65.44 | 7,509,731 | +0.53(+0.82%) |
Sep 25, 2020 | 63.43 | 64.98 | 63.18 | 64.91 | 5,922,975 | +0.99(+1.54%) |
Sep 24, 2020 | 62.81 | 64.44 | 62.78 | 63.92 | 8,117,364 | +0.97(+1.55%) |
Sep 23, 2020 | 64.18 | 64.18 | 62.91 | 62.95 | 6,350,266 | -1.09(-1.71%) |
Sep 22, 2020 | 63.91 | 64.48 | 63.33 | 64.04 | 7,806,327 | +0.43(+0.67%) |
Sep 21, 2020 | 63.34 | 63.73 | 62.55 | 63.62 | 8,204,867 | -0.17(-0.26%) |
Sep 18, 2020 | 64.25 | 64.95 | 63.53 | 63.78 | 15,614,999 | -0.60(-0.93%) |
Sep 17, 2020 | 64.03 | 64.55 | 63.53 | 64.38 | 10,185,829 | -0.19(-0.30%) |
Sep 16, 2020 | 65.59 | 66.09 | 64.29 | 64.57 | 21,170,778 | -3.54(-5.19%) |
Sep 15, 2020 | 68.10 | 68.94 | 67.06 | 68.11 | 11,747,924 | +3.17(+4.89%) |
Sep 14, 2020 | 64.39 | 65.41 | 64.13 | 64.93 | 4,204,518 | +0.87(+1.36%) |
Sep 11, 2020 | 64.07 | 64.30 | 63.44 | 64.06 | 4,268,780 | +0.29(+0.45%) |
Sep 10, 2020 | 64.73 | 64.95 | 63.67 | 63.78 | 4,735,723 | -1.26(-1.93%) |
Sep 09, 2020 | 64.49 | 66.06 | 64.45 | 65.04 | 5,190,297 | +1.03(+1.60%) |
Sep 08, 2020 | 63.97 | 64.68 | 63.41 | 64.01 | 7,769,835 | +0.14(+0.21%) |
Sep 04, 2020 | 65.22 | 65.87 | 62.83 | 63.87 | 7,866,330 | -0.75(-1.17%) |
Sep 03, 2020 | 66.79 | 67.04 | 64.02 | 64.63 | 8,527,505 | -1.77(-2.66%) |
Sep 02, 2020 | 63.91 | 66.72 | 63.49 | 66.39 | 10,587,447 | +2.56(+4.02%) |
Sep 01, 2020 | 64.26 | 64.38 | 63.12 | 63.83 | 6,220,322 | -0.47(-0.73%) |
Aug 31, 2020 | 64.34 | 65.33 | 64.19 | 64.30 | 6,527,282 | -0.09(-0.14%) |
Aug 28, 2020 | 64.39 | 64.48 | 63.85 | 64.39 | 5,012,951 | +0.15(+0.24%) |
Aug 27, 2020 | 64.03 | 64.60 | 63.71 | 64.23 | 4,945,077 | +0.29(+0.46%) |
Aug 26, 2020 | 64.20 | 64.49 | 63.75 | 63.94 | 5,716,321 | -0.53(-0.82%) |
Aug 25, 2020 | 64.99 | 65.00 | 63.97 | 64.47 | 4,420,087 | -0.30(-0.47%) |
Aug 24, 2020 | 64.85 | 64.88 | 64.23 | 64.77 | 3,871,968 | +0.05(+0.08%) |
Aug 21, 2020 | 64.78 | 64.86 | 64.27 | 64.72 | 6,202,882 | +0.07(+0.11%) |
Aug 20, 2020 | 64.35 | 65.03 | 64.30 | 64.65 | 3,961,117 | -0.05(-0.08%) |
Aug 19, 2020 | 65.14 | 65.14 | 64.58 | 64.70 | 5,979,971 | -0.16(-0.25%) |
Aug 18, 2020 | 64.79 | 65.35 | 64.67 | 64.87 | 5,197,853 | +0.01(+0.02%) |
Aug 17, 2020 | 64.64 | 65.33 | 64.24 | 64.85 | 5,237,820 | +0.57(+0.89%) |
Aug 14, 2020 | 65.09 | 65.12 | 64.17 | 64.28 | 5,359,394 | -0.89(-1.37%) |
Aug 13, 2020 | 64.86 | 65.42 | 64.77 | 65.18 | 4,014,562 | -0.04(-0.07%) |
Aug 12, 2020 | 64.00 | 65.54 | 63.87 | 65.22 | 6,681,012 | +1.56(+2.45%) |
Aug 11, 2020 | 65.08 | 65.22 | 63.35 | 63.66 | 7,445,745 | -1.34(-2.06%) |
Aug 10, 2020 | 66.07 | 66.26 | 64.84 | 65.00 | 7,898,147 | -0.95(-1.44%) |
Aug 07, 2020 | 64.82 | 66.32 | 64.74 | 65.95 | 4,765,943 | +1.14(+1.76%) |
Aug 06, 2020 | 64.86 | 65.26 | 64.42 | 64.81 | 5,005,016 | -0.22(-0.34%) |
Aug 05, 2020 | 65.36 | 65.54 | 64.62 | 65.03 | 7,277,191 | -0.29(-0.45%) |
Aug 04, 2020 | 63.87 | 65.37 | 63.57 | 65.32 | 9,973,706 | +1.71(+2.69%) |
Aug 03, 2020 | 64.43 | 64.59 | 63.35 | 63.61 | 9,408,884 | -0.71(-1.11%) |
Jul 31, 2020 | 64.38 | 64.81 | 63.23 | 64.33 | 8,760,398 | -0.38(-0.58%) |
Jul 30, 2020 | 64.20 | 64.73 | 63.97 | 64.70 | 4,620,150 | +0.21(+0.32%) |
Jul 29, 2020 | 64.22 | 65.28 | 64.13 | 64.50 | 5,870,741 | +0.32(+0.50%) |
Jul 28, 2020 | 63.53 | 64.92 | 63.39 | 64.18 | 7,142,822 | +0.55(+0.87%) |
Jul 27, 2020 | 64.40 | 64.54 | 63.27 | 63.62 | 9,719,552 | -0.60(-0.93%) |
Jul 24, 2020 | 64.83 | 65.46 | 63.71 | 64.22 | 8,417,418 | -0.17(-0.26%) |
Jul 23, 2020 | 64.17 | 65.16 | 63.96 | 64.39 | 8,891,245 | +0.13(+0.20%) |
Jul 22, 2020 | 63.36 | 64.72 | 62.91 | 64.26 | 6,947,324 | +0.94(+1.48%) |
Jul 21, 2020 | 62.77 | 64.07 | 62.74 | 63.33 | 6,500,013 | +0.46(+0.73%) |
Jul 20, 2020 | 63.14 | 63.68 | 62.62 | 62.87 | 6,947,751 | -0.24(-0.38%) |
Jul 17, 2020 | 61.89 | 63.58 | 61.63 | 63.11 | 13,595,286 | +1.60(+2.61%) |
Jul 16, 2020 | 59.55 | 61.83 | 59.30 | 61.50 | 11,064,122 | +2.15(+3.62%) |
Jul 15, 2020 | 60.63 | 61.05 | 59.31 | 59.35 | 9,212,320 | -0.81(-1.35%) |
Jul 14, 2020 | 58.72 | 60.66 | 58.63 | 60.17 | 13,259,222 | +1.45(+2.46%) |
Jul 13, 2020 | 59.35 | 60.14 | 58.53 | 58.72 | 10,470,884 | -0.77(-1.29%) |
Jul 10, 2020 | 57.79 | 59.88 | 57.70 | 59.49 | 10,995,006 | +1.74(+3.02%) |
Jul 09, 2020 | 57.57 | 58.06 | 56.96 | 57.75 | 7,438,654 | -0.29(-0.51%) |
Jul 08, 2020 | 56.57 | 58.24 | 56.40 | 58.04 | 10,509,502 | +1.50(+2.65%) |
Jul 07, 2020 | 56.02 | 56.91 | 55.83 | 56.54 | 6,564,324 | -0.05(-0.10%) |
Jul 06, 2020 | 56.88 | 57.10 | 56.05 | 56.60 | 6,825,723 | +0.13(+0.23%) |
Jul 02, 2020 | 56.87 | 57.23 | 56.32 | 56.47 | 6,524,917 | +0.03(+0.06%) |