Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 76.02 | 76.37 | 76.02 | 76.30 | 53,106 | +0.36(+0.47%) |
Jun 29, 2021 | 76.08 | 76.21 | 75.95 | 75.95 | 42,770 | -0.11(-0.14%) |
Jun 28, 2021 | 76.45 | 76.45 | 75.70 | 76.05 | 116,231 | -0.29(-0.37%) |
Jun 25, 2021 | 76.13 | 76.40 | 76.12 | 76.34 | 23,338 | +0.41(+0.54%) |
Jun 24, 2021 | 76.01 | 76.13 | 75.82 | 75.93 | 40,360 | +0.30(+0.40%) |
Jun 23, 2021 | 75.60 | 75.84 | 75.51 | 75.62 | 98,101 | +0.00(+0.00%) |
Jun 22, 2021 | 75.02 | 75.84 | 74.91 | 75.62 | 84,090 | +0.71(+0.94%) |
Jun 21, 2021 | 74.29 | 74.93 | 74.19 | 74.91 | 1,912,144 | +0.80(+1.07%) |
Jun 18, 2021 | 74.34 | 74.48 | 73.92 | 74.12 | 56,998 | -0.60(-0.80%) |
Jun 17, 2021 | 74.39 | 74.93 | 74.23 | 74.72 | 85,525 | +0.21(+0.28%) |
Jun 16, 2021 | 75.02 | 75.02 | 74.02 | 74.51 | 257,693 | -0.33(-0.45%) |
Jun 15, 2021 | 75.16 | 75.20 | 74.69 | 74.84 | 58,090 | -0.41(-0.55%) |
Jun 14, 2021 | 75.29 | 75.31 | 74.93 | 75.26 | 63,970 | +0.05(+0.07%) |
Jun 11, 2021 | 74.93 | 75.24 | 74.93 | 75.21 | 28,483 | +0.42(+0.57%) |
Jun 10, 2021 | 74.70 | 74.85 | 74.40 | 74.79 | 41,274 | +0.36(+0.48%) |
Jun 09, 2021 | 74.95 | 75.12 | 74.43 | 74.43 | 41,253 | -0.49(-0.66%) |
Jun 08, 2021 | 74.65 | 75.05 | 74.45 | 74.92 | 43,489 | +0.36(+0.49%) |
Jun 07, 2021 | 74.63 | 74.68 | 74.30 | 74.56 | 53,442 | -0.07(-0.09%) |
Jun 04, 2021 | 74.47 | 74.63 | 74.28 | 74.63 | 59,052 | +0.39(+0.53%) |
Jun 03, 2021 | 74.51 | 74.51 | 74.06 | 74.23 | 57,677 | -0.77(-1.02%) |
Jun 02, 2021 | 75.17 | 75.17 | 74.86 | 75.00 | 53,127 | -0.14(-0.18%) |
Jun 01, 2021 | 75.78 | 75.87 | 75.05 | 75.14 | 57,534 | -0.18(-0.23%) |
May 28, 2021 | 75.62 | 75.65 | 75.21 | 75.31 | 38,380 | -0.06(-0.08%) |
May 27, 2021 | 75.48 | 75.51 | 75.20 | 75.37 | 51,918 | +0.19(+0.25%) |
May 26, 2021 | 74.95 | 75.37 | 74.95 | 75.19 | 55,681 | +0.44(+0.59%) |
May 25, 2021 | 74.97 | 75.10 | 74.54 | 74.74 | 52,534 | +0.21(+0.28%) |
May 24, 2021 | 74.41 | 74.78 | 74.29 | 74.54 | 45,788 | +0.53(+0.72%) |
May 21, 2021 | 74.60 | 74.64 | 73.99 | 74.01 | 90,589 | -0.18(-0.24%) |
May 20, 2021 | 73.61 | 74.38 | 73.61 | 74.18 | 105,126 | +0.68(+0.92%) |
May 19, 2021 | 73.04 | 73.57 | 72.81 | 73.51 | 80,650 | -0.51(-0.69%) |
May 18, 2021 | 74.66 | 74.71 | 73.98 | 74.02 | 51,378 | -0.25(-0.33%) |
May 17, 2021 | 74.73 | 74.73 | 73.77 | 74.26 | 69,340 | -0.53(-0.71%) |
May 14, 2021 | 74.13 | 74.96 | 73.90 | 74.79 | 53,655 | +1.13(+1.53%) |
May 13, 2021 | 73.27 | 74.13 | 73.02 | 73.66 | 88,092 | +0.81(+1.11%) |
May 12, 2021 | 74.33 | 74.51 | 72.79 | 72.86 | 61,162 | -2.11(-2.82%) |
May 11, 2021 | 74.75 | 75.10 | 74.10 | 74.97 | 287,857 | -0.76(-1.00%) |
May 10, 2021 | 76.43 | 76.73 | 75.71 | 75.73 | 129,220 | -0.53(-0.70%) |
May 07, 2021 | 75.86 | 76.47 | 75.63 | 76.26 | 176,672 | +0.76(+1.00%) |
May 06, 2021 | 75.56 | 75.56 | 74.92 | 75.50 | 109,973 | +0.00(+0.00%) |
May 05, 2021 | 75.94 | 76.37 | 75.41 | 75.50 | 61,224 | -0.49(-0.65%) |
May 04, 2021 | 76.42 | 76.42 | 75.34 | 75.99 | 110,920 | -0.74(-0.96%) |
May 03, 2021 | 76.92 | 77.36 | 76.68 | 76.73 | 100,760 | +0.13(+0.17%) |
Apr 30, 2021 | 76.50 | 76.77 | 76.44 | 76.60 | 53,052 | -0.19(-0.24%) |
Apr 29, 2021 | 76.85 | 77.08 | 76.21 | 76.79 | 77,674 | +0.59(+0.77%) |
Apr 28, 2021 | 76.30 | 76.47 | 76.11 | 76.20 | 50,268 | -0.22(-0.28%) |
Apr 27, 2021 | 76.24 | 76.64 | 76.24 | 76.41 | 105,316 | +0.27(+0.35%) |
Apr 26, 2021 | 76.38 | 76.38 | 75.86 | 76.15 | 47,369 | -0.04(-0.05%) |
Apr 23, 2021 | 75.80 | 76.46 | 75.64 | 76.19 | 52,543 | +0.55(+0.73%) |
Apr 22, 2021 | 76.14 | 76.29 | 75.31 | 75.64 | 76,792 | -0.37(-0.49%) |
Apr 21, 2021 | 75.18 | 76.09 | 75.13 | 76.01 | 107,867 | +0.37(+0.49%) |
Apr 20, 2021 | 76.36 | 76.38 | 75.23 | 75.64 | 67,072 | -0.91(-1.19%) |
Apr 19, 2021 | 77.00 | 77.08 | 76.30 | 76.55 | 57,307 | -0.45(-0.59%) |
Apr 16, 2021 | 77.04 | 77.10 | 76.75 | 77.00 | 48,164 | +0.41(+0.54%) |
Apr 15, 2021 | 76.55 | 76.66 | 76.39 | 76.59 | 50,985 | +0.55(+0.72%) |
Apr 14, 2021 | 76.31 | 76.77 | 75.99 | 76.04 | 66,933 | -0.30(-0.40%) |
Apr 13, 2021 | 76.33 | 76.43 | 75.96 | 76.34 | 53,659 | +0.12(+0.15%) |
Apr 12, 2021 | 76.31 | 76.39 | 75.91 | 76.23 | 95,284 | -0.05(-0.06%) |
Apr 09, 2021 | 75.77 | 76.34 | 75.60 | 76.28 | 68,632 | +0.40(+0.53%) |
Apr 08, 2021 | 75.90 | 75.92 | 75.48 | 75.87 | 57,177 | +0.27(+0.36%) |
Apr 07, 2021 | 75.92 | 75.94 | 75.49 | 75.60 | 67,373 | -0.24(-0.31%) |
Apr 06, 2021 | 75.35 | 76.11 | 75.35 | 75.83 | 147,909 | +0.57(+0.76%) |
Apr 05, 2021 | 74.86 | 75.41 | 74.86 | 75.26 | 183,909 | +0.90(+1.22%) |
Apr 01, 2021 | 73.83 | 74.42 | 73.82 | 74.36 | 235,325 | +0.87(+1.19%) |
Mar 31, 2021 | 73.75 | 74.01 | 73.49 | 73.49 | 103,320 | +0.00(+0.00%) |
Mar 30, 2021 | 73.17 | 73.66 | 73.03 | 73.49 | 48,590 | +0.29(+0.40%) |
Mar 29, 2021 | 73.40 | 73.66 | 72.67 | 73.19 | 137,127 | -0.28(-0.39%) |
Mar 26, 2021 | 73.47 | 73.54 | 72.30 | 73.48 | 50,608 | +0.39(+0.54%) |
Mar 25, 2021 | 72.03 | 73.31 | 71.86 | 73.08 | 244,875 | +0.67(+0.93%) |
Mar 24, 2021 | 73.90 | 73.90 | 72.41 | 72.41 | 94,542 | -1.13(-1.53%) |
Mar 23, 2021 | 74.22 | 74.36 | 73.39 | 73.54 | 59,851 | -0.84(-1.13%) |
Mar 22, 2021 | 74.08 | 74.62 | 74.05 | 74.38 | 81,463 | +0.34(+0.46%) |
Mar 19, 2021 | 73.53 | 74.31 | 73.06 | 74.04 | 80,028 | +0.61(+0.83%) |
Mar 18, 2021 | 74.24 | 74.48 | 73.39 | 73.43 | 200,449 | -1.27(-1.69%) |
Mar 17, 2021 | 74.33 | 74.89 | 73.78 | 74.70 | 77,742 | +0.25(+0.33%) |
Mar 16, 2021 | 74.92 | 74.92 | 74.15 | 74.45 | 112,755 | -0.31(-0.42%) |
Mar 15, 2021 | 74.36 | 74.78 | 74.01 | 74.76 | 134,339 | +0.76(+1.02%) |
Mar 12, 2021 | 73.05 | 74.02 | 72.97 | 74.01 | 187,072 | +0.66(+0.90%) |
Mar 11, 2021 | 73.25 | 73.69 | 73.03 | 73.35 | 96,533 | +0.73(+1.00%) |
Mar 10, 2021 | 72.50 | 73.04 | 72.23 | 72.63 | 469,074 | +0.82(+1.15%) |
Mar 09, 2021 | 72.16 | 72.36 | 71.66 | 71.80 | 1,061,222 | +0.53(+0.74%) |
Mar 08, 2021 | 70.84 | 72.04 | 70.75 | 71.27 | 74,887 | +0.73(+1.03%) |
Mar 05, 2021 | 70.19 | 70.68 | 68.06 | 70.55 | 78,906 | +0.93(+1.34%) |
Mar 04, 2021 | 70.65 | 70.94 | 68.58 | 69.61 | 162,713 | -1.15(-1.62%) |
Mar 03, 2021 | 71.81 | 71.91 | 70.76 | 70.76 | 242,707 | -0.99(-1.38%) |
Mar 02, 2021 | 72.49 | 72.61 | 71.74 | 71.75 | 86,311 | -0.49(-0.68%) |
Mar 01, 2021 | 71.95 | 72.45 | 71.71 | 72.24 | 133,238 | +1.36(+1.92%) |
Feb 26, 2021 | 71.01 | 71.63 | 70.22 | 70.88 | 120,297 | +0.26(+0.37%) |
Feb 25, 2021 | 72.53 | 72.60 | 70.40 | 70.62 | 74,027 | -1.93(-2.66%) |
Feb 24, 2021 | 72.20 | 72.70 | 71.72 | 72.55 | 180,301 | +0.26(+0.37%) |
Feb 23, 2021 | 71.95 | 72.58 | 70.63 | 72.28 | 126,168 | +0.05(+0.07%) |
Feb 22, 2021 | 71.98 | 72.95 | 71.98 | 72.23 | 190,524 | -0.15(-0.20%) |
Feb 19, 2021 | 72.59 | 72.86 | 72.33 | 72.38 | 36,191 | +0.05(+0.07%) |
Feb 18, 2021 | 71.88 | 72.55 | 71.75 | 72.33 | 89,894 | -0.31(-0.43%) |
Feb 17, 2021 | 72.00 | 72.66 | 71.87 | 72.65 | 39,913 | +0.26(+0.35%) |
Feb 16, 2021 | 72.49 | 72.65 | 72.10 | 72.39 | 66,220 | +0.06(+0.08%) |
Feb 12, 2021 | 72.25 | 72.35 | 72.05 | 72.33 | 47,813 | +0.03(+0.04%) |
Feb 11, 2021 | 72.59 | 72.59 | 72.02 | 72.30 | 41,416 | -0.14(-0.19%) |
Feb 10, 2021 | 72.81 | 72.81 | 71.81 | 72.44 | 80,797 | +0.08(+0.11%) |
Feb 09, 2021 | 72.17 | 72.57 | 72.01 | 72.36 | 90,298 | +0.07(+0.10%) |
Feb 08, 2021 | 71.94 | 72.29 | 71.77 | 72.29 | 140,447 | +0.70(+0.97%) |
Feb 05, 2021 | 71.50 | 71.70 | 71.31 | 71.60 | 103,272 | +0.56(+0.79%) |
Feb 04, 2021 | 70.21 | 71.04 | 70.21 | 71.04 | 91,265 | +1.17(+1.67%) |
Feb 03, 2021 | 70.04 | 70.29 | 69.70 | 69.87 | 75,165 | +0.03(+0.04%) |
Feb 02, 2021 | 69.13 | 70.24 | 69.13 | 69.84 | 52,962 | +1.43(+2.09%) |
Feb 01, 2021 | 68.30 | 68.57 | 67.81 | 68.41 | 96,831 | +0.78(+1.16%) |
Jan 29, 2021 | 68.76 | 68.76 | 67.44 | 67.62 | 83,392 | -1.49(-2.16%) |
Jan 28, 2021 | 68.55 | 69.73 | 68.52 | 69.11 | 77,753 | +1.21(+1.78%) |
Jan 27, 2021 | 69.43 | 69.43 | 67.67 | 67.91 | 100,420 | -2.23(-3.17%) |
Jan 26, 2021 | 70.12 | 70.24 | 70.03 | 70.13 | 77,343 | +0.14(+0.20%) |
Jan 25, 2021 | 70.32 | 70.38 | 69.15 | 70.00 | 100,581 | -0.24(-0.34%) |
Jan 22, 2021 | 70.31 | 70.48 | 70.11 | 70.23 | 154,245 | -0.35(-0.50%) |
Jan 21, 2021 | 70.52 | 70.90 | 70.46 | 70.59 | 100,738 | +0.14(+0.20%) |
Jan 20, 2021 | 69.92 | 70.58 | 69.80 | 70.45 | 44,990 | +1.36(+1.97%) |
Jan 19, 2021 | 69.66 | 69.71 | 68.90 | 69.09 | 65,212 | -0.12(-0.17%) |
Jan 15, 2021 | 69.55 | 69.55 | 68.83 | 69.20 | 101,437 | -0.48(-0.69%) |
Jan 14, 2021 | 70.19 | 70.34 | 69.59 | 69.68 | 92,852 | -0.26(-0.38%) |
Jan 13, 2021 | 69.91 | 70.25 | 69.84 | 69.95 | 70,795 | -0.04(-0.06%) |
Jan 12, 2021 | 69.76 | 70.08 | 69.58 | 69.99 | 207,751 | +0.26(+0.38%) |
Jan 11, 2021 | 69.41 | 70.06 | 69.41 | 69.72 | 192,407 | -0.16(-0.22%) |
Jan 08, 2021 | 69.70 | 69.95 | 69.35 | 69.88 | 45,672 | +0.39(+0.56%) |
Jan 07, 2021 | 69.27 | 69.77 | 69.27 | 69.49 | 50,025 | +0.53(+0.77%) |
Jan 06, 2021 | 67.94 | 69.54 | 67.94 | 68.96 | 79,247 | +0.59(+0.86%) |
Jan 05, 2021 | 67.72 | 68.55 | 67.72 | 68.37 | 80,552 | +0.34(+0.50%) |
Jan 04, 2021 | 69.31 | 69.33 | 67.24 | 68.03 | 276,590 | -1.13(-1.63%) |
Dec 31, 2020 | 69.15 | 69.15 | 69.15 | 119,050 | +0.17(+0.24%) | |
Dec 30, 2020 | 68.99 | 69.32 | 68.91 | 68.99 | 119,050 | +0.05(+0.07%) |
Dec 29, 2020 | 69.13 | 69.13 | 68.72 | 68.94 | 35,279 | +0.08(+0.11%) |
Dec 28, 2020 | 68.69 | 69.06 | 68.53 | 68.86 | 53,106 | +0.61(+0.89%) |
Dec 24, 2020 | 68.44 | 68.44 | 68.07 | 68.25 | 18,350 | +0.03(+0.04%) |
Dec 23, 2020 | 68.32 | 68.52 | 68.17 | 68.22 | 398,883 | +0.19(+0.27%) |
Dec 22, 2020 | 68.25 | 68.25 | 67.74 | 68.04 | 72,166 | -0.21(-0.30%) |
Dec 21, 2020 | 67.53 | 68.47 | 67.25 | 68.24 | 44,756 | -0.20(-0.29%) |
Dec 18, 2020 | 69.06 | 69.06 | 68.22 | 68.44 | 66,775 | -0.43(-0.63%) |
Dec 17, 2020 | 68.79 | 68.87 | 68.55 | 68.87 | 43,310 | +0.39(+0.57%) |
Dec 16, 2020 | 68.48 | 68.60 | 68.21 | 68.48 | 57,213 | +0.15(+0.22%) |
Dec 15, 2020 | 68.06 | 68.38 | 67.74 | 68.33 | 42,742 | +0.79(+1.18%) |
Dec 14, 2020 | 68.23 | 68.44 | 67.54 | 67.54 | 42,312 | -0.20(-0.29%) |
Dec 11, 2020 | 67.42 | 67.83 | 67.29 | 67.73 | 54,448 | +0.14(+0.20%) |
Dec 10, 2020 | 67.12 | 67.74 | 66.98 | 67.59 | 97,708 | +0.19(+0.28%) |
Dec 09, 2020 | 68.04 | 68.13 | 67.16 | 67.41 | 90,456 | -0.21(-0.30%) |
Dec 08, 2020 | 67.41 | 67.78 | 67.18 | 67.61 | 173,958 | -0.15(-0.22%) |
Dec 07, 2020 | 67.98 | 67.98 | 67.45 | 67.76 | 90,880 | -0.03(-0.05%) |
Dec 04, 2020 | 67.80 | 67.83 | 67.59 | 67.79 | 58,840 | +0.23(+0.34%) |
Dec 03, 2020 | 67.51 | 67.89 | 67.47 | 67.56 | 100,233 | +0.14(+0.21%) |
Dec 02, 2020 | 67.27 | 67.47 | 66.94 | 67.42 | 119,210 | -0.09(-0.13%) |
Dec 01, 2020 | 67.56 | 67.77 | 67.33 | 67.51 | 505,189 | +0.57(+0.85%) |
Nov 30, 2020 | 67.22 | 67.22 | 66.49 | 66.94 | 161,926 | -0.22(-0.33%) |
Nov 27, 2020 | 67.34 | 67.49 | 67.06 | 67.15 | 47,808 | +0.01(+0.02%) |
Nov 25, 2020 | 67.14 | 67.14 | 66.75 | 67.14 | 40,044 | +0.03(+0.04%) |
Nov 24, 2020 | 66.72 | 67.22 | 66.49 | 67.11 | 54,685 | +1.08(+1.63%) |
Nov 23, 2020 | 65.63 | 66.26 | 65.53 | 66.03 | 39,913 | +0.68(+1.03%) |
Nov 20, 2020 | 65.66 | 65.78 | 65.34 | 65.36 | 53,528 | -0.26(-0.39%) |
Nov 19, 2020 | 65.17 | 65.70 | 65.17 | 65.61 | 35,627 | +0.34(+0.52%) |
Nov 18, 2020 | 65.75 | 66.17 | 65.27 | 65.27 | 60,430 | -0.42(-0.64%) |
Nov 17, 2020 | 65.61 | 65.92 | 65.14 | 65.70 | 68,843 | -0.33(-0.49%) |
Nov 16, 2020 | 65.69 | 66.02 | 65.32 | 66.02 | 133,548 | +0.99(+1.52%) |
Nov 13, 2020 | 64.50 | 65.12 | 64.45 | 65.03 | 122,176 | +1.05(+1.63%) |
Nov 12, 2020 | 64.51 | 64.64 | 63.63 | 63.99 | 214,307 | -0.65(-1.01%) |
Nov 11, 2020 | 64.62 | 64.86 | 64.31 | 64.64 | 84,640 | +0.42(+0.66%) |
Nov 10, 2020 | 63.97 | 64.52 | 63.65 | 64.22 | 352,440 | -0.04(-0.06%) |
Nov 09, 2020 | 66.05 | 66.27 | 64.23 | 64.26 | 153,493 | +0.53(+0.83%) |
Nov 06, 2020 | 63.73 | 63.87 | 63.44 | 63.73 | 110,735 | +0.12(+0.18%) |
Nov 05, 2020 | 63.35 | 63.78 | 63.27 | 63.61 | 83,468 | +1.27(+2.04%) |
Nov 04, 2020 | 61.88 | 63.04 | 61.83 | 62.34 | 228,715 | +1.21(+1.98%) |
Nov 03, 2020 | 60.35 | 61.36 | 60.25 | 61.13 | 69,080 | +1.51(+2.52%) |
Nov 02, 2020 | 59.92 | 60.09 | 59.18 | 59.62 | 178,369 | +0.28(+0.47%) |
Oct 30, 2020 | 59.91 | 60.10 | 58.89 | 59.34 | 112,778 | -0.95(-1.57%) |
Oct 29, 2020 | 59.74 | 60.66 | 59.53 | 60.29 | 136,098 | +0.69(+1.16%) |
Oct 28, 2020 | 60.30 | 60.63 | 59.60 | 59.60 | 96,208 | -1.82(-2.96%) |
Oct 27, 2020 | 61.45 | 61.68 | 61.42 | 61.42 | 32,215 | -0.23(-0.37%) |
Oct 26, 2020 | 62.30 | 62.48 | 61.10 | 61.65 | 106,649 | -1.38(-2.19%) |
Oct 23, 2020 | 62.99 | 63.03 | 62.33 | 63.03 | 47,808 | +0.44(+0.71%) |
Oct 22, 2020 | 62.34 | 62.70 | 61.86 | 62.59 | 74,298 | +0.18(+0.28%) |
Oct 21, 2020 | 62.61 | 62.81 | 62.25 | 62.41 | 43,011 | -0.22(-0.36%) |
Oct 20, 2020 | 62.59 | 63.30 | 62.58 | 62.64 | 52,188 | +0.29(+0.46%) |
Oct 19, 2020 | 63.39 | 63.64 | 62.35 | 62.35 | 40,931 | -0.72(-1.15%) |
Oct 16, 2020 | 63.73 | 64.03 | 63.07 | 63.07 | 39,227 | -0.42(-0.66%) |
Oct 15, 2020 | 62.72 | 63.50 | 62.72 | 63.49 | 68,500 | +0.11(+0.17%) |
Oct 14, 2020 | 64.32 | 64.32 | 63.24 | 63.38 | 127,108 | -0.70(-1.10%) |
Oct 13, 2020 | 63.81 | 64.21 | 63.76 | 64.08 | 38,262 | +0.24(+0.37%) |
Oct 12, 2020 | 63.89 | 64.20 | 63.57 | 63.85 | 68,382 | +0.63(+1.00%) |
Oct 09, 2020 | 63.39 | 63.46 | 63.13 | 63.21 | 69,464 | +0.31(+0.50%) |
Oct 08, 2020 | 62.95 | 62.95 | 62.53 | 62.90 | 107,335 | +0.42(+0.68%) |
Oct 07, 2020 | 62.02 | 62.62 | 62.02 | 62.48 | 44,044 | +1.24(+2.02%) |
Oct 06, 2020 | 62.49 | 62.62 | 61.19 | 61.24 | 66,310 | -1.08(-1.73%) |
Oct 05, 2020 | 61.98 | 62.36 | 61.90 | 62.32 | 51,244 | +0.74(+1.21%) |
Oct 02, 2020 | 60.76 | 61.80 | 60.76 | 61.57 | 89,895 | -0.35(-0.57%) |
Oct 01, 2020 | 61.79 | 61.97 | 61.53 | 61.93 | 228,972 | +0.74(+1.22%) |
Sep 30, 2020 | 61.24 | 61.65 | 60.90 | 61.19 | 75,083 | +0.59(+0.98%) |
Sep 29, 2020 | 61.11 | 61.11 | 60.53 | 60.59 | 36,183 | -0.47(-0.78%) |
Sep 28, 2020 | 60.69 | 61.15 | 60.64 | 61.06 | 102,861 | +1.17(+1.96%) |
Sep 25, 2020 | 59.16 | 59.93 | 58.93 | 59.89 | 78,454 | +0.81(+1.37%) |
Sep 24, 2020 | 58.77 | 59.72 | 58.62 | 59.08 | 117,150 | -0.06(-0.11%) |
Sep 23, 2020 | 60.75 | 60.75 | 59.09 | 59.14 | 46,414 | -1.31(-2.17%) |
Sep 22, 2020 | 59.78 | 60.46 | 59.68 | 60.46 | 48,709 | +0.96(+1.62%) |
Sep 21, 2020 | 59.31 | 59.49 | 58.58 | 59.49 | 133,335 | -0.77(-1.28%) |
Sep 18, 2020 | 60.92 | 61.01 | 59.82 | 60.26 | 48,713 | -0.63(-1.03%) |
Sep 17, 2020 | 60.85 | 61.21 | 60.52 | 60.89 | 117,506 | -0.88(-1.42%) |
Sep 16, 2020 | 62.11 | 62.45 | 61.77 | 61.77 | 37,779 | +0.04(+0.06%) |
Sep 15, 2020 | 61.56 | 62.00 | 61.56 | 61.73 | 96,768 | +0.53(+0.87%) |
Sep 14, 2020 | 61.02 | 61.37 | 60.95 | 61.20 | 89,886 | +0.69(+1.15%) |
Sep 11, 2020 | 60.82 | 60.99 | 60.10 | 60.51 | 31,520 | -0.11(-0.18%) |
Sep 10, 2020 | 61.68 | 62.11 | 60.54 | 60.61 | 147,090 | -0.76(-1.25%) |
Sep 09, 2020 | 61.17 | 61.77 | 60.74 | 61.38 | 68,268 | +0.73(+1.20%) |
Sep 08, 2020 | 60.53 | 61.40 | 60.48 | 60.65 | 129,582 | -0.80(-1.30%) |
Sep 04, 2020 | 62.18 | 62.50 | 60.37 | 61.46 | 219,415 | -0.55(-0.88%) |
Sep 03, 2020 | 63.58 | 63.73 | 61.56 | 62.00 | 104,062 | -1.68(-2.64%) |
Sep 02, 2020 | 63.34 | 63.81 | 63.11 | 63.69 | 94,442 | +0.75(+1.19%) |
Sep 01, 2020 | 62.19 | 62.94 | 62.06 | 62.94 | 1,902,035 | +0.75(+1.20%) |
Aug 31, 2020 | 62.54 | 62.54 | 62.11 | 62.19 | 53,699 | -0.41(-0.65%) |
Aug 28, 2020 | 62.50 | 62.71 | 62.28 | 62.60 | 37,660 | +0.47(+0.75%) |
Aug 27, 2020 | 62.43 | 62.47 | 61.95 | 62.13 | 82,759 | +0.11(+0.17%) |
Aug 26, 2020 | 61.30 | 62.06 | 61.30 | 62.03 | 39,785 | +0.78(+1.27%) |
Aug 25, 2020 | 61.35 | 61.35 | 60.89 | 61.25 | 39,339 | +0.08(+0.13%) |
Aug 24, 2020 | 60.72 | 61.17 | 60.72 | 61.17 | 48,926 | +0.80(+1.32%) |
Aug 21, 2020 | 60.22 | 60.40 | 60.22 | 60.37 | 70,818 | +0.18(+0.30%) |
Aug 20, 2020 | 59.89 | 60.31 | 59.89 | 60.20 | 130,933 | -0.14(-0.23%) |
Aug 19, 2020 | 60.83 | 60.84 | 60.28 | 60.34 | 1,091,703 | -0.22(-0.37%) |
Aug 18, 2020 | 60.72 | 60.76 | 60.20 | 60.56 | 86,665 | +0.07(+0.12%) |
Aug 17, 2020 | 60.54 | 60.58 | 60.17 | 60.49 | 94,786 | +0.45(+0.74%) |
Aug 14, 2020 | 59.93 | 60.18 | 59.93 | 60.04 | 38,479 | +0.10(+0.17%) |
Aug 13, 2020 | 59.90 | 60.24 | 59.84 | 59.94 | 100,918 | -0.04(-0.06%) |
Aug 12, 2020 | 59.81 | 60.12 | 59.81 | 59.98 | 35,630 | +0.61(+1.03%) |
Aug 11, 2020 | 59.85 | 60.13 | 59.31 | 59.37 | 52,193 | -0.15(-0.25%) |
Aug 10, 2020 | 59.25 | 59.57 | 59.17 | 59.52 | 58,947 | +0.47(+0.79%) |
Aug 07, 2020 | 58.90 | 59.26 | 58.76 | 59.05 | 46,257 | +0.01(+0.01%) |
Aug 06, 2020 | 58.49 | 59.05 | 58.49 | 59.04 | 46,826 | +0.54(+0.92%) |
Aug 05, 2020 | 58.50 | 58.50 | 58.27 | 58.50 | 54,047 | +0.39(+0.68%) |
Aug 04, 2020 | 57.61 | 58.11 | 57.61 | 58.11 | 683,447 | +0.75(+1.32%) |
Aug 03, 2020 | 57.19 | 57.48 | 57.03 | 57.36 | 684,744 | +0.21(+0.36%) |
Jul 31, 2020 | 57.44 | 57.46 | 56.56 | 57.15 | 80,234 | +0.08(+0.14%) |
Jul 30, 2020 | 56.76 | 57.24 | 56.48 | 57.07 | 66,970 | -0.06(-0.11%) |
Jul 29, 2020 | 57.03 | 57.27 | 56.99 | 57.13 | 37,951 | +0.53(+0.94%) |
Jul 28, 2020 | 56.77 | 57.10 | 56.59 | 56.60 | 48,762 | -0.43(-0.75%) |
Jul 27, 2020 | 56.83 | 57.05 | 56.62 | 57.03 | 96,931 | +0.24(+0.43%) |
Jul 24, 2020 | 56.37 | 56.92 | 56.37 | 56.79 | 136,316 | +0.05(+0.09%) |
Jul 23, 2020 | 57.41 | 57.42 | 56.37 | 56.74 | 94,704 | -0.64(-1.11%) |
Jul 22, 2020 | 56.90 | 57.44 | 56.90 | 57.37 | 105,327 | +0.44(+0.77%) |
Jul 21, 2020 | 57.01 | 57.28 | 56.84 | 56.93 | 55,517 | +0.25(+0.45%) |
Jul 20, 2020 | 56.31 | 56.79 | 56.17 | 56.68 | 149,566 | +0.25(+0.44%) |
Jul 17, 2020 | 56.73 | 56.73 | 56.27 | 56.43 | 40,526 | -0.25(-0.44%) |
Jul 16, 2020 | 56.42 | 56.77 | 56.39 | 56.68 | 78,391 | -0.21(-0.37%) |
Jul 15, 2020 | 56.53 | 57.00 | 56.13 | 56.89 | 156,955 | +1.16(+2.08%) |
Jul 14, 2020 | 54.81 | 55.74 | 54.44 | 55.73 | 109,523 | +0.63(+1.13%) |
Jul 13, 2020 | 56.15 | 56.83 | 55.01 | 55.11 | 112,859 | -0.71(-1.28%) |
Jul 10, 2020 | 54.86 | 55.83 | 54.86 | 55.82 | 76,549 | +0.96(+1.75%) |
Jul 09, 2020 | 55.18 | 55.18 | 53.99 | 54.86 | 170,706 | -0.03(-0.06%) |
Jul 08, 2020 | 54.73 | 54.89 | 54.34 | 54.89 | 67,126 | +0.34(+0.62%) |
Jul 07, 2020 | 54.90 | 54.98 | 54.53 | 54.56 | 47,698 | -0.55(-1.00%) |
Jul 06, 2020 | 54.80 | 55.11 | 54.69 | 55.11 | 150,643 | +1.04(+1.93%) |
Jul 02, 2020 | 54.85 | 55.04 | 54.00 | 54.06 | 153,918 | -0.08(-0.15%) |