Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.69 | 69.85 | 67.77 | 68.04 | 1,237,000 | +0.58(+0.86%) |
Apr 29, 2021 | 70.25 | 70.35 | 67.09 | 67.46 | 966,558 | -2.95(-4.19%) |
Apr 28, 2021 | 70.40 | 70.92 | 70.06 | 70.41 | 1,098,061 | +0.35(+0.50%) |
Apr 27, 2021 | 70.79 | 70.79 | 69.70 | 70.06 | 910,027 | -0.77(-1.09%) |
Apr 26, 2021 | 72.02 | 72.08 | 70.77 | 70.83 | 1,686,467 | -1.78(-2.45%) |
Apr 23, 2021 | 72.28 | 72.83 | 71.81 | 72.61 | 1,095,000 | +1.58(+2.22%) |
Apr 22, 2021 | 70.57 | 71.90 | 70.14 | 71.03 | 454,209 | +0.53(+0.75%) |
Apr 21, 2021 | 71.67 | 71.67 | 69.55 | 70.50 | 2,775,373 | -1.89(-2.61%) |
Apr 20, 2021 | 73.03 | 73.32 | 72.09 | 72.39 | 758,834 | -1.25(-1.70%) |
Apr 19, 2021 | 73.10 | 74.20 | 72.44 | 73.64 | 1,206,134 | +1.54(+2.14%) |
Apr 16, 2021 | 73.09 | 73.09 | 71.29 | 72.10 | 1,637,600 | -0.74(-1.02%) |
Apr 15, 2021 | 72.43 | 73.11 | 72.28 | 72.84 | 1,181,794 | +1.26(+1.76%) |
Apr 14, 2021 | 72.50 | 72.99 | 71.41 | 71.58 | 1,478,784 | -0.42(-0.58%) |
Apr 13, 2021 | 70.90 | 72.22 | 70.46 | 72.00 | 1,874,040 | +5.09(+7.61%) |
Apr 12, 2021 | 66.05 | 67.71 | 66.05 | 66.91 | 1,058,915 | +1.38(+2.11%) |
Apr 09, 2021 | 64.76 | 65.92 | 64.72 | 65.53 | 1,369,300 | +0.16(+0.24%) |
Apr 08, 2021 | 65.89 | 65.89 | 64.91 | 65.37 | 572,823 | -0.20(-0.31%) |
Apr 07, 2021 | 65.28 | 65.97 | 64.61 | 65.57 | 946,896 | +3.31(+5.32%) |
Apr 06, 2021 | 62.87 | 63.14 | 62.13 | 62.26 | 588,298 | -1.55(-2.43%) |
Apr 05, 2021 | 63.81 | 64.41 | 63.34 | 63.81 | 1,928,022 | +0.43(+0.68%) |
Apr 01, 2021 | 61.43 | 63.79 | 61.32 | 63.38 | 1,970,400 | +3.38(+5.63%) |
Mar 31, 2021 | 60.45 | 61.56 | 60.00 | 60.00 | 1,297,085 | +0.13(+0.22%) |
Mar 30, 2021 | 60.66 | 60.84 | 59.47 | 59.87 | 1,515,661 | -1.54(-2.51%) |
Mar 29, 2021 | 61.18 | 61.88 | 60.32 | 61.41 | 966,703 | -0.15(-0.24%) |
Mar 26, 2021 | 61.48 | 61.78 | 60.55 | 61.56 | 959,600 | +0.44(+0.72%) |
Mar 25, 2021 | 58.86 | 61.66 | 58.86 | 61.12 | 1,551,016 | +1.78(+3.00%) |
Mar 24, 2021 | 62.00 | 62.16 | 59.33 | 59.34 | 783,501 | -3.37(-5.37%) |
Mar 23, 2021 | 63.09 | 63.50 | 62.30 | 62.71 | 544,461 | -0.21(-0.33%) |
Mar 22, 2021 | 62.84 | 63.66 | 62.51 | 62.92 | 1,459,487 | +0.62(+1.00%) |
Mar 19, 2021 | 62.71 | 63.51 | 61.83 | 62.30 | 4,133,100 | -0.60(-0.95%) |
Mar 18, 2021 | 64.01 | 64.18 | 62.54 | 62.90 | 719,148 | -2.47(-3.78%) |
Mar 17, 2021 | 65.60 | 65.74 | 64.36 | 65.37 | 871,569 | -0.77(-1.16%) |
Mar 16, 2021 | 66.93 | 67.09 | 65.46 | 66.14 | 1,448,383 | -1.59(-2.35%) |
Mar 15, 2021 | 67.69 | 68.15 | 66.47 | 67.73 | 2,948,642 | +0.05(+0.07%) |
Mar 12, 2021 | 67.68 | 68.10 | 67.21 | 67.68 | 1,057,300 | -0.83(-1.21%) |
Mar 11, 2021 | 68.50 | 69.33 | 68.17 | 68.51 | 842,213 | +1.43(+2.13%) |
Mar 10, 2021 | 65.54 | 67.45 | 65.21 | 67.08 | 3,211,392 | +3.52(+5.54%) |
Mar 09, 2021 | 62.43 | 63.92 | 62.06 | 63.56 | 1,909,234 | +2.92(+4.82%) |
Mar 08, 2021 | 59.76 | 61.54 | 59.63 | 60.64 | 930,327 | +0.45(+0.75%) |
Mar 05, 2021 | 59.47 | 60.70 | 58.05 | 60.19 | 1,015,600 | +0.97(+1.64%) |
Mar 04, 2021 | 61.03 | 61.33 | 58.24 | 59.22 | 2,222,983 | -2.42(-3.93%) |
Mar 03, 2021 | 62.79 | 62.89 | 60.91 | 61.64 | 1,415,277 | -2.41(-3.76%) |
Mar 02, 2021 | 65.09 | 65.18 | 63.72 | 64.05 | 1,200,607 | -0.29(-0.45%) |
Mar 01, 2021 | 63.87 | 64.75 | 63.60 | 64.34 | 2,209,101 | +0.27(+0.42%) |
Feb 26, 2021 | 63.48 | 64.25 | 62.89 | 64.07 | 1,171,500 | +1.02(+1.62%) |
Feb 25, 2021 | 65.05 | 65.85 | 63.04 | 63.05 | 2,122,235 | -1.79(-2.76%) |
Feb 24, 2021 | 64.78 | 65.30 | 63.46 | 64.84 | 2,461,148 | -0.99(-1.50%) |
Feb 23, 2021 | 64.63 | 66.28 | 63.50 | 65.83 | 1,791,756 | -0.37(-0.56%) |
Feb 22, 2021 | 67.84 | 67.94 | 66.04 | 66.20 | 1,258,301 | -3.63(-5.20%) |
Feb 19, 2021 | 70.41 | 70.82 | 69.02 | 69.83 | 1,599,800 | -0.54(-0.77%) |
Feb 18, 2021 | 69.39 | 70.58 | 68.95 | 70.37 | 1,512,182 | -0.02(-0.03%) |
Feb 17, 2021 | 71.00 | 71.00 | 69.49 | 70.39 | 1,800,073 | -1.35(-1.88%) |
Feb 16, 2021 | 71.72 | 72.28 | 70.86 | 71.74 | 1,284,104 | -0.77(-1.06%) |
Feb 12, 2021 | 71.25 | 73.38 | 71.02 | 72.51 | 2,099,600 | +1.47(+2.07%) |
Feb 11, 2021 | 71.14 | 71.65 | 70.00 | 71.04 | 1,778,112 | +1.31(+1.88%) |
Feb 10, 2021 | 70.78 | 70.80 | 69.44 | 69.73 | 938,512 | -0.52(-0.74%) |
Feb 09, 2021 | 71.94 | 72.24 | 69.89 | 70.25 | 1,067,822 | -1.40(-1.95%) |
Feb 08, 2021 | 72.53 | 73.04 | 70.70 | 71.65 | 802,784 | -0.89(-1.23%) |
Feb 05, 2021 | 72.89 | 73.43 | 72.06 | 72.54 | 937,900 | +0.22(+0.30%) |
Feb 04, 2021 | 72.21 | 72.81 | 71.35 | 72.32 | 2,188,563 | -2.47(-3.30%) |
Feb 03, 2021 | 74.68 | 76.86 | 74.62 | 74.79 | 2,694,453 | -0.04(-0.05%) |
Feb 02, 2021 | 75.29 | 75.57 | 73.89 | 74.83 | 2,167,573 | -1.21(-1.59%) |
Feb 01, 2021 | 76.93 | 78.00 | 75.16 | 76.04 | 1,752,299 | +0.77(+1.02%) |
Jan 29, 2021 | 76.40 | 77.81 | 74.53 | 75.27 | 1,701,300 | +0.81(+1.09%) |
Jan 28, 2021 | 73.30 | 75.89 | 73.22 | 74.46 | 2,036,572 | +2.39(+3.32%) |
Jan 27, 2021 | 71.81 | 73.68 | 70.48 | 72.07 | 1,058,037 | -3.08(-4.10%) |
Jan 26, 2021 | 76.15 | 76.46 | 74.67 | 75.15 | 564,080 | -2.47(-3.18%) |
Jan 25, 2021 | 78.46 | 78.46 | 76.51 | 77.62 | 816,423 | -1.26(-1.60%) |
Jan 22, 2021 | 76.11 | 79.13 | 76.08 | 78.88 | 962,000 | +1.04(+1.34%) |
Jan 21, 2021 | 76.09 | 78.03 | 75.95 | 77.84 | 1,136,854 | +4.31(+5.86%) |
Jan 20, 2021 | 71.68 | 73.91 | 71.51 | 73.53 | 2,729,861 | +2.38(+3.35%) |
Jan 19, 2021 | 71.10 | 71.59 | 70.53 | 71.15 | 1,498,502 | +0.09(+0.13%) |
Jan 15, 2021 | 71.55 | 72.77 | 70.80 | 71.06 | 1,649,100 | -4.05(-5.39%) |
Jan 14, 2021 | 76.91 | 77.30 | 74.39 | 75.11 | 1,968,064 | -4.20(-5.30%) |
Jan 13, 2021 | 78.76 | 79.79 | 78.25 | 79.31 | 2,640,840 | -3.71(-4.47%) |
Jan 12, 2021 | 81.49 | 83.71 | 81.27 | 83.02 | 2,630,566 | +2.01(+2.48%) |
Jan 11, 2021 | 81.16 | 82.00 | 80.72 | 81.01 | 1,908,804 | -1.43(-1.73%) |
Jan 08, 2021 | 80.92 | 82.73 | 80.18 | 82.44 | 3,231,300 | +5.08(+6.57%) |
Jan 07, 2021 | 78.36 | 80.11 | 77.07 | 77.36 | 2,737,561 | -0.69(-0.88%) |
Jan 06, 2021 | 78.47 | 79.34 | 77.27 | 78.05 | 2,208,742 | -1.43(-1.80%) |
Jan 05, 2021 | 76.60 | 79.81 | 76.48 | 79.48 | 1,803,076 | +3.54(+4.66%) |
Jan 04, 2021 | 74.66 | 76.98 | 74.66 | 75.94 | 1,282,200 | +1.67(+2.25%) |
Dec 31, 2020 | 74.27 | 74.27 | 74.27 | 703,221 | +0.31(+0.42%) | |
Dec 30, 2020 | 73.91 | 74.96 | 73.32 | 73.96 | 703,221 | +1.37(+1.89%) |
Dec 29, 2020 | 74.36 | 75.00 | 71.95 | 72.59 | 824,571 | -1.70(-2.29%) |
Dec 28, 2020 | 75.00 | 75.63 | 74.29 | 74.29 | 693,632 | +0.69(+0.94%) |
Dec 24, 2020 | 72.91 | 73.64 | 72.75 | 73.60 | 342,500 | +0.54(+0.74%) |
Dec 23, 2020 | 72.68 | 73.28 | 72.06 | 73.06 | 1,776,644 | +0.19(+0.26%) |
Dec 22, 2020 | 72.52 | 73.20 | 72.06 | 72.87 | 1,415,237 | +0.32(+0.44%) |
Dec 21, 2020 | 72.31 | 72.88 | 71.47 | 72.55 | 789,722 | +0.95(+1.33%) |
Dec 18, 2020 | 71.50 | 71.91 | 71.05 | 71.60 | 1,983,700 | +0.52(+0.73%) |
Dec 17, 2020 | 70.50 | 71.23 | 70.20 | 71.08 | 647,730 | -0.15(-0.21%) |
Dec 16, 2020 | 70.14 | 71.42 | 69.54 | 71.23 | 645,628 | +0.17(+0.24%) |
Dec 15, 2020 | 70.82 | 71.45 | 69.88 | 71.06 | 501,480 | +0.81(+1.15%) |
Dec 14, 2020 | 70.46 | 71.20 | 69.99 | 70.25 | 957,251 | +0.31(+0.44%) |
Dec 11, 2020 | 70.23 | 70.54 | 69.29 | 69.94 | 649,600 | +0.69(+1.00%) |
Dec 10, 2020 | 70.30 | 70.54 | 69.05 | 69.25 | 1,213,563 | -2.11(-2.96%) |
Dec 09, 2020 | 70.52 | 73.91 | 70.24 | 71.36 | 3,358,518 | +4.49(+6.71%) |
Dec 08, 2020 | 67.92 | 68.03 | 66.74 | 66.87 | 936,463 | -1.44(-2.11%) |
Dec 07, 2020 | 68.90 | 69.22 | 67.13 | 68.31 | 704,760 | -0.56(-0.81%) |
Dec 04, 2020 | 69.69 | 70.00 | 68.58 | 68.87 | 1,309,800 | -1.34(-1.91%) |
Dec 03, 2020 | 69.80 | 70.59 | 69.51 | 70.21 | 450,431 | -0.83(-1.17%) |
Dec 02, 2020 | 71.58 | 72.02 | 70.59 | 71.04 | 657,880 | -0.61(-0.85%) |
Dec 01, 2020 | 71.41 | 72.48 | 70.99 | 71.65 | 1,135,831 | +1.31(+1.86%) |
Nov 30, 2020 | 70.61 | 70.87 | 69.80 | 70.34 | 1,021,140 | +0.31(+0.44%) |
Nov 27, 2020 | 69.70 | 70.48 | 69.38 | 70.03 | 290,600 | +0.34(+0.49%) |
Nov 25, 2020 | 69.17 | 70.08 | 68.41 | 69.69 | 648,400 | +0.77(+1.12%) |
Nov 24, 2020 | 68.22 | 69.13 | 68.02 | 68.92 | 751,103 | -0.60(-0.86%) |
Nov 23, 2020 | 70.51 | 70.51 | 68.58 | 69.52 | 803,172 | -1.41(-1.99%) |
Nov 20, 2020 | 71.37 | 71.60 | 70.83 | 70.93 | 430,200 | +0.43(+0.61%) |
Nov 19, 2020 | 70.51 | 71.41 | 69.96 | 70.50 | 1,780,725 | +0.13(+0.18%) |
Nov 18, 2020 | 71.70 | 71.84 | 69.97 | 70.37 | 915,717 | -2.23(-3.07%) |
Nov 17, 2020 | 71.84 | 72.92 | 71.08 | 72.60 | 743,323 | +0.61(+0.85%) |
Nov 16, 2020 | 71.15 | 72.35 | 70.58 | 71.99 | 1,204,721 | -2.03(-2.74%) |
Nov 13, 2020 | 73.93 | 74.91 | 73.31 | 74.02 | 1,001,100 | +1.46(+2.01%) |
Nov 12, 2020 | 73.68 | 74.20 | 72.15 | 72.56 | 772,396 | -0.97(-1.32%) |
Nov 11, 2020 | 72.21 | 73.82 | 72.06 | 73.53 | 1,043,264 | +2.53(+3.56%) |
Nov 10, 2020 | 72.64 | 72.96 | 70.47 | 71.00 | 1,069,899 | -0.08(-0.11%) |
Nov 09, 2020 | 73.11 | 73.36 | 70.50 | 71.08 | 2,759,064 | -8.74(-10.95%) |
Nov 06, 2020 | 79.57 | 80.26 | 78.98 | 79.82 | 641,400 | -0.46(-0.57%) |
Nov 05, 2020 | 80.25 | 81.00 | 80.02 | 80.28 | 1,427,342 | +2.99(+3.87%) |
Nov 04, 2020 | 76.30 | 78.32 | 75.92 | 77.29 | 1,350,722 | +2.21(+2.94%) |
Nov 03, 2020 | 74.08 | 75.55 | 73.68 | 75.08 | 1,707,685 | +1.45(+1.97%) |
Nov 02, 2020 | 74.37 | 75.39 | 73.07 | 73.63 | 1,150,188 | -0.33(-0.45%) |
Oct 30, 2020 | 74.50 | 74.82 | 72.15 | 73.96 | 1,222,800 | -0.80(-1.07%) |
Oct 29, 2020 | 75.60 | 76.56 | 74.17 | 74.76 | 1,699,795 | -0.73(-0.97%) |
Oct 28, 2020 | 75.84 | 75.98 | 74.55 | 75.49 | 993,000 | -1.89(-2.44%) |
Oct 27, 2020 | 77.71 | 78.18 | 77.01 | 77.38 | 734,055 | +0.21(+0.27%) |
Oct 26, 2020 | 78.09 | 78.63 | 75.97 | 77.17 | 1,115,281 | -2.18(-2.75%) |
Oct 23, 2020 | 79.58 | 80.09 | 78.90 | 79.35 | 894,400 | -1.90(-2.34%) |
Oct 22, 2020 | 80.73 | 81.75 | 79.87 | 81.25 | 604,773 | +0.50(+0.62%) |
Oct 21, 2020 | 82.89 | 83.12 | 80.55 | 80.75 | 1,100,866 | -2.65(-3.18%) |
Oct 20, 2020 | 83.09 | 84.47 | 82.88 | 83.40 | 1,027,385 | +0.18(+0.22%) |
Oct 19, 2020 | 84.82 | 85.53 | 83.00 | 83.22 | 1,085,898 | -1.12(-1.33%) |
Oct 16, 2020 | 84.82 | 85.51 | 83.81 | 84.34 | 1,048,100 | +0.75(+0.90%) |
Oct 15, 2020 | 80.65 | 84.35 | 80.62 | 83.59 | 2,677,551 | +2.30(+2.83%) |
Oct 14, 2020 | 79.38 | 82.56 | 79.11 | 81.29 | 2,776,613 | +5.47(+7.21%) |
Oct 13, 2020 | 76.14 | 76.22 | 74.93 | 75.82 | 1,268,408 | -0.90(-1.17%) |
Oct 12, 2020 | 75.27 | 77.28 | 75.16 | 76.72 | 1,012,234 | +2.22(+2.98%) |
Oct 09, 2020 | 74.25 | 75.29 | 74.23 | 74.50 | 597,300 | +0.62(+0.84%) |
Oct 08, 2020 | 74.47 | 74.72 | 73.41 | 73.88 | 829,260 | -0.64(-0.86%) |
Oct 07, 2020 | 74.13 | 74.75 | 73.96 | 74.52 | 2,560,856 | +0.99(+1.35%) |
Oct 06, 2020 | 74.42 | 74.57 | 73.00 | 73.53 | 582,784 | -0.89(-1.20%) |
Oct 05, 2020 | 73.20 | 74.63 | 72.99 | 74.42 | 936,898 | +0.99(+1.35%) |
Oct 02, 2020 | 72.59 | 73.93 | 72.35 | 73.43 | 1,697,600 | +0.20(+0.27%) |
Oct 01, 2020 | 72.46 | 73.74 | 72.10 | 73.23 | 3,045,356 | +0.90(+1.24%) |
Sep 30, 2020 | 72.76 | 73.41 | 71.80 | 72.33 | 1,926,375 | -0.81(-1.11%) |
Sep 29, 2020 | 72.90 | 73.70 | 72.71 | 73.14 | 1,384,682 | +0.84(+1.16%) |
Sep 28, 2020 | 72.63 | 72.94 | 71.97 | 72.30 | 1,066,288 | +0.36(+0.50%) |
Sep 25, 2020 | 71.02 | 72.33 | 71.02 | 71.94 | 931,900 | +0.19(+0.26%) |
Sep 24, 2020 | 71.58 | 72.46 | 70.82 | 71.75 | 1,386,171 | +0.69(+0.97%) |
Sep 23, 2020 | 72.20 | 72.64 | 70.64 | 71.06 | 1,998,637 | -1.92(-2.63%) |
Sep 22, 2020 | 71.66 | 73.50 | 71.26 | 72.98 | 2,813,271 | +2.75(+3.92%) |
Sep 21, 2020 | 69.57 | 70.50 | 68.61 | 70.23 | 3,279,373 | +0.98(+1.42%) |
Sep 18, 2020 | 69.81 | 70.90 | 69.13 | 69.25 | 3,100,200 | +0.42(+0.61%) |
Sep 17, 2020 | 68.73 | 70.09 | 67.07 | 68.83 | 2,947,077 | -0.10(-0.15%) |
Sep 16, 2020 | 70.87 | 70.87 | 68.84 | 68.93 | 2,020,669 | -1.34(-1.91%) |
Sep 15, 2020 | 70.75 | 70.95 | 70.14 | 70.27 | 1,143,530 | +0.37(+0.53%) |
Sep 14, 2020 | 70.00 | 70.01 | 69.52 | 69.90 | 1,522,204 | +0.72(+1.04%) |
Sep 11, 2020 | 69.25 | 69.92 | 68.45 | 69.18 | 933,000 | +0.12(+0.17%) |
Sep 10, 2020 | 70.00 | 70.20 | 68.86 | 69.06 | 1,492,117 | -0.70(-1.00%) |
Sep 09, 2020 | 69.88 | 70.14 | 69.34 | 69.76 | 1,898,911 | +1.24(+1.81%) |
Sep 08, 2020 | 67.79 | 69.68 | 67.79 | 68.52 | 2,636,384 | -0.30(-0.44%) |
Sep 04, 2020 | 69.32 | 69.76 | 67.00 | 68.82 | 2,605,100 | -0.54(-0.78%) |
Sep 03, 2020 | 71.39 | 71.86 | 68.54 | 69.36 | 2,812,712 | -2.48(-3.45%) |
Sep 02, 2020 | 73.55 | 73.55 | 71.51 | 71.84 | 2,893,114 | -0.65(-0.90%) |
Sep 01, 2020 | 73.20 | 73.41 | 72.28 | 72.49 | 2,357,101 | +0.14(+0.19%) |
Aug 31, 2020 | 73.58 | 73.73 | 72.21 | 72.35 | 1,789,593 | -0.65(-0.89%) |
Aug 28, 2020 | 73.39 | 73.80 | 72.93 | 73.00 | 1,217,700 | -0.46(-0.63%) |
Aug 27, 2020 | 75.36 | 75.59 | 72.66 | 73.46 | 1,265,019 | -1.54(-2.05%) |
Aug 26, 2020 | 74.70 | 75.53 | 74.60 | 75.00 | 3,613,987 | +0.23(+0.31%) |
Aug 25, 2020 | 74.94 | 75.38 | 74.51 | 74.77 | 1,524,992 | -0.06(-0.08%) |
Aug 24, 2020 | 77.00 | 77.18 | 74.42 | 74.83 | 2,345,591 | -1.50(-1.97%) |
Aug 21, 2020 | 77.50 | 77.61 | 75.88 | 76.33 | 2,057,000 | -0.71(-0.92%) |
Aug 20, 2020 | 77.68 | 77.68 | 76.27 | 77.04 | 1,288,999 | -1.16(-1.48%) |
Aug 19, 2020 | 78.81 | 79.18 | 77.76 | 78.20 | 1,492,143 | +0.00(+0.00%) |
Aug 18, 2020 | 78.63 | 79.11 | 78.06 | 78.20 | 1,256,652 | +0.64(+0.83%) |
Aug 17, 2020 | 76.75 | 78.14 | 76.75 | 77.56 | 801,429 | +0.81(+1.06%) |
Aug 14, 2020 | 77.66 | 78.18 | 76.46 | 76.75 | 1,107,300 | -0.89(-1.15%) |
Aug 13, 2020 | 78.20 | 78.80 | 76.67 | 77.64 | 1,299,050 | +0.38(+0.49%) |
Aug 12, 2020 | 77.10 | 78.38 | 76.31 | 77.26 | 2,001,261 | +3.51(+4.76%) |
Aug 11, 2020 | 75.00 | 75.29 | 73.40 | 73.75 | 697,234 | -1.11(-1.48%) |
Aug 10, 2020 | 75.33 | 75.33 | 74.02 | 74.86 | 515,400 | -0.15(-0.20%) |
Aug 07, 2020 | 74.75 | 76.11 | 74.54 | 75.01 | 1,133,100 | +0.01(+0.01%) |
Aug 06, 2020 | 74.61 | 75.85 | 74.61 | 75.00 | 579,824 | +0.62(+0.83%) |
Aug 05, 2020 | 73.48 | 75.57 | 73.38 | 74.38 | 1,118,303 | +1.39(+1.90%) |
Aug 04, 2020 | 72.41 | 73.45 | 72.31 | 72.99 | 657,612 | -0.56(-0.76%) |
Aug 03, 2020 | 72.61 | 74.68 | 72.50 | 73.55 | 1,214,515 | +1.31(+1.81%) |
Jul 31, 2020 | 71.50 | 72.26 | 71.14 | 72.24 | 1,814,400 | +2.04(+2.91%) |
Jul 30, 2020 | 70.10 | 70.95 | 69.59 | 70.20 | 1,159,543 | -0.88(-1.24%) |
Jul 29, 2020 | 71.50 | 71.78 | 70.72 | 71.08 | 2,333,798 | +0.98(+1.40%) |
Jul 28, 2020 | 71.21 | 71.70 | 70.10 | 70.10 | 850,280 | -0.90(-1.27%) |
Jul 27, 2020 | 71.12 | 71.61 | 70.43 | 71.00 | 1,816,527 | +2.15(+3.12%) |
Jul 24, 2020 | 69.00 | 69.75 | 68.41 | 68.85 | 1,467,000 | -0.64(-0.92%) |
Jul 23, 2020 | 71.34 | 71.34 | 69.00 | 69.49 | 995,219 | -1.28(-1.81%) |
Jul 22, 2020 | 70.72 | 71.58 | 69.90 | 70.77 | 681,969 | -0.19(-0.27%) |
Jul 21, 2020 | 71.71 | 71.90 | 70.37 | 70.96 | 1,109,960 | +0.91(+1.30%) |
Jul 20, 2020 | 70.38 | 70.90 | 69.97 | 70.05 | 962,749 | -0.10(-0.14%) |
Jul 17, 2020 | 69.60 | 70.21 | 69.19 | 70.15 | 605,000 | +0.38(+0.54%) |
Jul 16, 2020 | 69.28 | 70.43 | 68.73 | 69.77 | 1,786,745 | +0.34(+0.49%) |
Jul 15, 2020 | 70.40 | 70.78 | 69.00 | 69.43 | 2,659,462 | -0.54(-0.77%) |
Jul 14, 2020 | 69.23 | 70.20 | 68.65 | 69.97 | 1,631,970 | +0.45(+0.65%) |
Jul 13, 2020 | 72.00 | 72.50 | 69.03 | 69.52 | 2,365,146 | -2.35(-3.27%) |
Jul 10, 2020 | 71.00 | 71.96 | 70.41 | 71.87 | 710,600 | +0.40(+0.56%) |
Jul 09, 2020 | 71.17 | 72.11 | 70.36 | 71.47 | 935,930 | +0.57(+0.80%) |
Jul 08, 2020 | 72.00 | 72.00 | 70.18 | 70.90 | 1,871,980 | -0.17(-0.24%) |
Jul 07, 2020 | 72.00 | 72.83 | 71.07 | 71.07 | 3,842,626 | -1.89(-2.59%) |
Jul 06, 2020 | 71.55 | 73.43 | 71.05 | 72.96 | 4,692,911 | +3.09(+4.42%) |
Jul 02, 2020 | 70.21 | 70.67 | 69.62 | 69.87 | 1,472,500 | +0.74(+1.07%) |
Jul 01, 2020 | 70.50 | 70.70 | 68.69 | 69.13 | 2,666,386 | -1.17(-1.66%) |
Jun 30, 2020 | 68.95 | 70.88 | 68.63 | 70.30 | 2,259,669 | +0.58(+0.83%) |
Jun 29, 2020 | 69.49 | 70.26 | 68.72 | 69.72 | 1,789,705 | +0.67(+0.97%) |
Jun 26, 2020 | 69.63 | 69.64 | 68.29 | 69.05 | 4,836,200 | +0.10(+0.15%) |
Jun 25, 2020 | 68.00 | 69.06 | 67.40 | 68.95 | 2,526,812 | +0.50(+0.73%) |
Jun 24, 2020 | 68.83 | 69.26 | 67.01 | 68.45 | 3,687,646 | -1.61(-2.30%) |
Jun 23, 2020 | 67.00 | 70.22 | 66.76 | 70.06 | 3,742,241 | +4.06(+6.15%) |
Jun 22, 2020 | 64.86 | 66.42 | 64.27 | 66.00 | 2,701,650 | +2.12(+3.32%) |
Jun 19, 2020 | 64.50 | 64.99 | 63.01 | 63.88 | 2,999,000 | +0.11(+0.17%) |
Jun 18, 2020 | 64.00 | 64.24 | 63.31 | 63.77 | 3,470,104 | -0.69(-1.07%) |
Jun 17, 2020 | 64.55 | 65.47 | 63.60 | 64.46 | 3,098,738 | +1.12(+1.77%) |
Jun 16, 2020 | 63.30 | 63.94 | 62.75 | 63.34 | 4,013,424 | +2.34(+3.84%) |
Jun 15, 2020 | 59.90 | 61.20 | 59.26 | 61.00 | 4,572,311 | +0.62(+1.03%) |
Jun 12, 2020 | 62.66 | 63.63 | 58.94 | 60.38 | 7,281,700 | -1.41(-2.28%) |
Jun 11, 2020 | 62.11 | 63.88 | 61.05 | 61.79 | 20,301,236 | +2.74(+4.64%) |
Jun 10, 2020 | 58.00 | 60.00 | 55.05 | 59.05 | 18,044,452 | +1.13(+1.95%) |
Jun 09, 2020 | 56.70 | 59.04 | 56.61 | 57.92 | 2,298,108 | +0.42(+0.73%) |
Jun 08, 2020 | 60.83 | 61.00 | 55.08 | 57.50 | 7,298,817 | -3.03(-5.01%) |
Jun 05, 2020 | 58.93 | 64.19 | 57.69 | 60.53 | 10,064,900 | +3.01(+5.23%) |
Jun 04, 2020 | 58.41 | 59.47 | 56.70 | 57.52 | 1,814,951 | -0.97(-1.66%) |
Jun 03, 2020 | 58.26 | 59.15 | 58.02 | 58.49 | 1,955,292 | +1.02(+1.77%) |
Jun 02, 2020 | 58.68 | 59.08 | 56.70 | 57.47 | 2,442,632 | -1.28(-2.18%) |
Jun 01, 2020 | 56.53 | 59.11 | 55.90 | 58.75 | 2,717,384 | +2.01(+3.54%) |
May 29, 2020 | 53.00 | 57.81 | 52.79 | 56.74 | 11,526,400 | +3.91(+7.40%) |
May 28, 2020 | 55.41 | 55.68 | 52.66 | 52.83 | 3,115,344 | -2.53(-4.57%) |
May 27, 2020 | 57.75 | 57.75 | 54.06 | 55.36 | 3,272,192 | -1.91(-3.34%) |
May 26, 2020 | 57.98 | 58.49 | 57.02 | 57.27 | 2,712,015 | -0.08(-0.14%) |
May 22, 2020 | 56.48 | 57.40 | 55.55 | 57.35 | 2,086,800 | +1.01(+1.79%) |
May 21, 2020 | 57.54 | 59.04 | 55.91 | 56.34 | 5,023,905 | -1.18(-2.05%) |
May 20, 2020 | 58.26 | 58.79 | 57.18 | 57.52 | 7,557,085 | +0.09(+0.16%) |
May 19, 2020 | 57.25 | 59.27 | 55.75 | 57.43 | 3,712,309 | -0.24(-0.42%) |
May 18, 2020 | 55.00 | 58.69 | 54.99 | 57.67 | 5,946,572 | +2.70(+4.91%) |
May 15, 2020 | 54.56 | 56.74 | 52.77 | 54.97 | 9,286,100 | +0.25(+0.46%) |
May 14, 2020 | 56.69 | 57.15 | 52.00 | 54.72 | 13,405,934 | -3.42(-5.88%) |
May 13, 2020 | 58.51 | 59.30 | 55.73 | 58.14 | 13,824,627 | -2.25(-3.73%) |
May 12, 2020 | 46.95 | 64.94 | 46.60 | 60.39 | 46,151,528 | +13.60(+29.07%) |
May 11, 2020 | 46.14 | 47.40 | 44.60 | 46.79 | 6,584,742 | -0.03(-0.06%) |
May 08, 2020 | 45.84 | 47.52 | 45.03 | 46.82 | 6,579,000 | +1.93(+4.30%) |
May 07, 2020 | 48.00 | 49.50 | 43.26 | 44.89 | 9,370,875 | -5.94(-11.69%) |
May 06, 2020 | 48.29 | 51.19 | 47.61 | 50.83 | 5,850,654 | +3.04(+6.36%) |
May 05, 2020 | 47.55 | 48.74 | 47.25 | 47.79 | 2,536,038 | +1.16(+2.49%) |
May 04, 2020 | 44.59 | 46.79 | 43.85 | 46.63 | 2,159,762 | +1.14(+2.51%) |