Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.15 | 76.58 | 75.95 | 75.95 | 1,247,500 | -0.28(-0.37%) |
Apr 29, 2021 | 76.18 | 76.63 | 76.18 | 76.23 | 108,972 | -0.11(-0.15%) |
Apr 28, 2021 | 76.36 | 76.41 | 76.03 | 76.34 | 39,764 | -0.02(-0.02%) |
Apr 27, 2021 | 76.09 | 76.36 | 76.09 | 76.36 | 33,086 | +0.24(+0.32%) |
Apr 26, 2021 | 76.04 | 76.30 | 76.04 | 76.12 | 171,562 | -0.09(-0.12%) |
Apr 23, 2021 | 75.95 | 76.74 | 75.95 | 76.21 | 55,000 | +0.26(+0.34%) |
Apr 22, 2021 | 76.00 | 76.36 | 75.95 | 75.95 | 46,092 | -0.05(-0.07%) |
Apr 21, 2021 | 75.67 | 76.04 | 75.38 | 76.00 | 39,815 | +0.30(+0.40%) |
Apr 20, 2021 | 75.79 | 76.17 | 75.70 | 75.70 | 79,318 | -0.28(-0.37%) |
Apr 19, 2021 | 75.95 | 76.07 | 75.84 | 75.98 | 84,886 | -0.03(-0.04%) |
Apr 16, 2021 | 76.26 | 76.50 | 75.89 | 76.01 | 124,000 | -0.04(-0.05%) |
Apr 15, 2021 | 76.41 | 76.51 | 76.05 | 76.05 | 76,705 | -0.48(-0.63%) |
Apr 14, 2021 | 76.40 | 76.70 | 76.33 | 76.53 | 172,116 | +0.00(+0.00%) |
Apr 13, 2021 | 76.57 | 76.69 | 76.40 | 76.53 | 26,049 | -0.05(-0.06%) |
Apr 12, 2021 | 76.75 | 76.75 | 76.39 | 76.58 | 34,809 | +0.04(+0.05%) |
Apr 09, 2021 | 76.30 | 76.59 | 76.20 | 76.53 | 19,200 | +0.05(+0.07%) |
Apr 08, 2021 | 76.34 | 76.70 | 76.31 | 76.48 | 86,160 | +0.08(+0.10%) |
Apr 07, 2021 | 76.60 | 76.70 | 76.40 | 76.40 | 43,991 | -0.16(-0.21%) |
Apr 06, 2021 | 76.75 | 76.75 | 76.27 | 76.56 | 163,666 | -0.19(-0.25%) |
Apr 05, 2021 | 76.39 | 76.75 | 76.11 | 76.75 | 100,187 | +0.22(+0.29%) |
Apr 01, 2021 | 76.55 | 76.75 | 76.06 | 76.53 | 93,000 | -0.56(-0.73%) |
Mar 31, 2021 | 77.00 | 77.09 | 75.95 | 77.09 | 120,788 | +0.80(+1.05%) |
Mar 30, 2021 | 76.27 | 76.50 | 76.08 | 76.29 | 117,168 | +0.31(+0.41%) |
Mar 29, 2021 | 75.85 | 76.28 | 75.85 | 75.98 | 69,638 | +0.07(+0.09%) |
Mar 26, 2021 | 75.95 | 75.99 | 75.69 | 75.91 | 52,300 | +0.19(+0.25%) |
Mar 25, 2021 | 75.69 | 75.92 | 75.54 | 75.72 | 31,411 | -0.00(-0.01%) |
Mar 24, 2021 | 75.91 | 76.24 | 75.61 | 75.72 | 133,673 | +0.12(+0.17%) |
Mar 23, 2021 | 76.00 | 76.48 | 75.54 | 75.60 | 127,281 | -0.21(-0.28%) |
Mar 22, 2021 | 75.85 | 76.35 | 75.81 | 75.81 | 179,481 | -0.04(-0.05%) |
Mar 19, 2021 | 76.25 | 76.25 | 75.73 | 75.85 | 162,800 | +0.04(+0.05%) |
Mar 18, 2021 | 75.82 | 76.06 | 75.62 | 75.81 | 22,028 | -0.01(-0.01%) |
Mar 17, 2021 | 75.41 | 76.17 | 75.25 | 75.82 | 19,283 | +0.32(+0.42%) |
Mar 16, 2021 | 75.55 | 75.58 | 75.32 | 75.50 | 26,915 | -0.10(-0.13%) |
Mar 15, 2021 | 75.59 | 75.80 | 75.59 | 75.60 | 19,057 | +0.04(+0.05%) |
Mar 12, 2021 | 75.75 | 75.75 | 74.95 | 75.56 | 25,600 | -0.02(-0.03%) |
Mar 11, 2021 | 75.48 | 76.66 | 75.45 | 75.58 | 23,397 | +0.10(+0.13%) |
Mar 10, 2021 | 74.98 | 75.62 | 74.98 | 75.48 | 38,390 | +0.25(+0.33%) |
Mar 09, 2021 | 75.17 | 75.43 | 75.05 | 75.23 | 84,133 | -0.11(-0.15%) |
Mar 08, 2021 | 75.42 | 75.97 | 75.24 | 75.34 | 111,849 | -0.06(-0.08%) |
Mar 05, 2021 | 75.75 | 76.02 | 75.40 | 75.40 | 29,000 | -0.35(-0.46%) |
Mar 04, 2021 | 76.00 | 76.23 | 75.75 | 75.75 | 20,188 | -0.31(-0.41%) |
Mar 03, 2021 | 75.90 | 76.62 | 75.90 | 76.06 | 37,902 | -0.02(-0.03%) |
Mar 02, 2021 | 76.11 | 76.40 | 75.95 | 76.08 | 17,142 | -0.25(-0.33%) |
Mar 01, 2021 | 75.98 | 76.60 | 75.71 | 76.33 | 20,555 | +0.26(+0.34%) |
Feb 26, 2021 | 77.30 | 77.30 | 76.07 | 76.07 | 148,100 | +0.16(+0.21%) |
Feb 25, 2021 | 76.08 | 76.28 | 75.86 | 75.91 | 40,126 | -0.21(-0.28%) |
Feb 24, 2021 | 75.52 | 76.37 | 75.52 | 76.12 | 31,241 | +0.21(+0.27%) |
Feb 23, 2021 | 76.50 | 76.50 | 75.69 | 75.91 | 26,911 | +0.06(+0.08%) |
Feb 22, 2021 | 77.75 | 77.75 | 75.73 | 75.85 | 123,235 | -0.29(-0.38%) |
Feb 19, 2021 | 75.97 | 76.50 | 75.97 | 76.14 | 29,000 | -0.05(-0.07%) |
Feb 18, 2021 | 76.74 | 76.74 | 76.06 | 76.19 | 23,714 | -0.14(-0.18%) |
Feb 17, 2021 | 76.38 | 76.55 | 75.99 | 76.33 | 27,621 | +0.33(+0.43%) |
Feb 16, 2021 | 77.74 | 77.74 | 75.89 | 76.00 | 50,968 | +0.13(+0.17%) |
Feb 12, 2021 | 75.94 | 76.11 | 75.81 | 75.87 | 31,000 | +0.05(+0.07%) |
Feb 11, 2021 | 75.61 | 76.00 | 75.57 | 75.82 | 20,179 | +0.32(+0.42%) |
Feb 10, 2021 | 76.74 | 76.74 | 75.50 | 75.50 | 15,804 | -0.41(-0.54%) |
Feb 09, 2021 | 75.53 | 75.91 | 75.53 | 75.91 | 40,718 | -0.02(-0.03%) |
Feb 08, 2021 | 77.00 | 77.00 | 75.52 | 75.93 | 23,669 | +0.24(+0.32%) |
Feb 05, 2021 | 75.67 | 75.84 | 75.61 | 75.69 | 19,000 | +0.02(+0.03%) |
Feb 04, 2021 | 75.40 | 75.67 | 75.17 | 75.67 | 13,152 | +0.19(+0.25%) |
Feb 03, 2021 | 75.32 | 75.69 | 75.32 | 75.48 | 91,691 | +0.04(+0.05%) |
Feb 02, 2021 | 75.77 | 75.77 | 75.35 | 75.44 | 25,802 | +0.11(+0.15%) |
Feb 01, 2021 | 75.43 | 75.43 | 75.17 | 75.33 | 14,984 | -0.01(-0.01%) |
Jan 29, 2021 | 75.65 | 75.65 | 75.21 | 75.34 | 24,300 | -0.02(-0.03%) |
Jan 28, 2021 | 75.26 | 75.62 | 75.26 | 75.36 | 24,338 | +0.11(+0.15%) |
Jan 27, 2021 | 75.25 | 75.71 | 75.25 | 75.25 | 23,329 | -0.27(-0.36%) |
Jan 26, 2021 | 75.97 | 75.97 | 75.45 | 75.52 | 13,424 | +0.20(+0.27%) |
Jan 25, 2021 | 75.64 | 75.64 | 75.32 | 75.32 | 18,790 | -0.22(-0.29%) |
Jan 22, 2021 | 75.40 | 75.95 | 75.40 | 75.54 | 15,100 | -0.24(-0.32%) |
Jan 21, 2021 | 75.65 | 76.08 | 75.65 | 75.78 | 131,489 | -0.09(-0.12%) |
Jan 20, 2021 | 76.59 | 76.75 | 75.80 | 75.87 | 69,613 | +0.37(+0.49%) |
Jan 19, 2021 | 76.75 | 76.75 | 75.50 | 75.50 | 42,093 | -0.16(-0.21%) |
Jan 15, 2021 | 75.68 | 75.99 | 75.63 | 75.66 | 13,000 | -0.40(-0.53%) |
Jan 14, 2021 | 76.04 | 76.06 | 75.85 | 76.06 | 23,804 | +0.10(+0.13%) |
Jan 13, 2021 | 75.84 | 75.96 | 75.61 | 75.96 | 14,839 | +0.25(+0.33%) |
Jan 12, 2021 | 75.64 | 75.90 | 75.64 | 75.71 | 19,854 | +0.19(+0.26%) |
Jan 11, 2021 | 75.53 | 75.74 | 75.41 | 75.52 | 23,728 | -0.39(-0.51%) |
Jan 08, 2021 | 75.55 | 75.90 | 75.35 | 75.90 | 18,700 | +0.25(+0.33%) |
Jan 07, 2021 | 75.45 | 75.67 | 75.45 | 75.65 | 36,975 | +0.55(+0.73%) |
Jan 06, 2021 | 74.73 | 75.41 | 74.73 | 75.10 | 28,549 | -0.02(-0.03%) |
Jan 05, 2021 | 75.18 | 75.27 | 74.92 | 75.12 | 19,650 | -0.10(-0.13%) |
Jan 04, 2021 | 75.42 | 75.66 | 75.22 | 75.22 | 40,216 | -0.34(-0.45%) |
Dec 31, 2020 | 75.56 | 75.56 | 75.56 | 14,062 | -0.06(-0.08%) | |
Dec 30, 2020 | 75.95 | 75.95 | 75.55 | 75.62 | 14,062 | +0.10(+0.13%) |
Dec 29, 2020 | 75.39 | 75.80 | 75.30 | 75.52 | 10,245 | +0.15(+0.20%) |
Dec 28, 2020 | 75.31 | 75.70 | 75.20 | 75.37 | 14,320 | +0.06(+0.08%) |
Dec 24, 2020 | 75.33 | 75.47 | 75.31 | 75.31 | 4,300 | +0.13(+0.17%) |
Dec 23, 2020 | 75.09 | 75.35 | 75.09 | 75.18 | 18,790 | -0.18(-0.25%) |
Dec 22, 2020 | 75.31 | 75.55 | 75.20 | 75.36 | 12,635 | -0.05(-0.06%) |
Dec 21, 2020 | 75.43 | 75.46 | 75.09 | 75.41 | 5,915 | +0.15(+0.20%) |
Dec 18, 2020 | 75.03 | 75.58 | 75.03 | 75.26 | 7,200 | -0.33(-0.44%) |
Dec 17, 2020 | 75.25 | 75.59 | 75.07 | 75.59 | 9,022 | +0.28(+0.38%) |
Dec 16, 2020 | 75.41 | 75.44 | 75.18 | 75.31 | 7,279 | +0.15(+0.20%) |
Dec 15, 2020 | 74.77 | 75.18 | 74.69 | 75.16 | 16,094 | +0.31(+0.41%) |
Dec 14, 2020 | 74.64 | 75.16 | 74.64 | 74.85 | 10,227 | +0.15(+0.20%) |
Dec 11, 2020 | 74.86 | 75.04 | 74.70 | 74.70 | 9,600 | -0.07(-0.09%) |
Dec 10, 2020 | 74.91 | 75.28 | 74.70 | 74.77 | 64,816 | -0.31(-0.41%) |
Dec 09, 2020 | 75.65 | 75.82 | 74.87 | 75.08 | 40,950 | -0.22(-0.30%) |
Dec 08, 2020 | 75.29 | 75.32 | 75.17 | 75.30 | 32,560 | -0.12(-0.16%) |
Dec 07, 2020 | 75.41 | 75.88 | 75.41 | 75.42 | 34,520 | -0.32(-0.42%) |
Dec 04, 2020 | 75.69 | 75.94 | 75.41 | 75.74 | 25,100 | +0.19(+0.25%) |
Dec 03, 2020 | 75.75 | 75.77 | 75.55 | 75.55 | 11,069 | -0.11(-0.14%) |
Dec 02, 2020 | 75.30 | 76.00 | 75.21 | 75.66 | 16,964 | +0.16(+0.21%) |
Dec 01, 2020 | 75.44 | 75.99 | 75.29 | 75.50 | 26,766 | +0.47(+0.63%) |
Nov 30, 2020 | 75.00 | 75.10 | 74.81 | 75.03 | 11,129 | +0.01(+0.01%) |
Nov 27, 2020 | 75.08 | 75.14 | 74.85 | 75.02 | 7,300 | +0.16(+0.22%) |
Nov 25, 2020 | 74.81 | 75.14 | 74.81 | 74.86 | 29,100 | +0.04(+0.05%) |
Nov 24, 2020 | 75.00 | 75.12 | 74.80 | 74.82 | 94,805 | -0.15(-0.20%) |
Nov 23, 2020 | 74.82 | 74.99 | 74.79 | 74.97 | 25,675 | +0.33(+0.45%) |
Nov 20, 2020 | 74.50 | 74.84 | 74.50 | 74.64 | 37,600 | -0.23(-0.31%) |
Nov 19, 2020 | 74.73 | 74.93 | 74.63 | 74.87 | 47,195 | +0.22(+0.29%) |
Nov 18, 2020 | 74.49 | 74.68 | 74.38 | 74.65 | 16,628 | +0.35(+0.47%) |
Nov 17, 2020 | 74.10 | 74.49 | 74.10 | 74.30 | 92,173 | -0.16(-0.21%) |
Nov 16, 2020 | 74.20 | 74.48 | 73.99 | 74.46 | 154,980 | +0.39(+0.53%) |
Nov 13, 2020 | 73.99 | 74.13 | 73.95 | 74.07 | 51,800 | +0.39(+0.53%) |
Nov 12, 2020 | 74.02 | 74.10 | 73.68 | 73.68 | 22,206 | -0.45(-0.60%) |
Nov 11, 2020 | 74.30 | 74.30 | 73.96 | 74.13 | 20,539 | -0.05(-0.07%) |
Nov 10, 2020 | 74.20 | 74.37 | 73.89 | 74.18 | 86,797 | -0.24(-0.32%) |
Nov 09, 2020 | 73.89 | 74.69 | 73.89 | 74.42 | 16,140 | +0.62(+0.84%) |
Nov 06, 2020 | 73.77 | 73.90 | 73.53 | 73.80 | 12,000 | +0.26(+0.35%) |
Nov 05, 2020 | 73.16 | 73.66 | 73.16 | 73.54 | 48,673 | +0.22(+0.30%) |
Nov 04, 2020 | 73.12 | 73.35 | 72.93 | 73.32 | 29,150 | +0.30(+0.41%) |
Nov 03, 2020 | 72.70 | 73.03 | 72.69 | 73.02 | 27,236 | +0.38(+0.52%) |
Nov 02, 2020 | 72.38 | 72.65 | 72.34 | 72.64 | 47,356 | -0.05(-0.07%) |
Oct 30, 2020 | 72.64 | 72.87 | 72.31 | 72.69 | 38,500 | +0.02(+0.03%) |
Oct 29, 2020 | 72.34 | 72.98 | 72.07 | 72.67 | 15,892 | +0.14(+0.19%) |
Oct 28, 2020 | 72.32 | 72.82 | 72.32 | 72.53 | 67,736 | +0.05(+0.07%) |
Oct 27, 2020 | 72.73 | 73.14 | 72.48 | 72.48 | 394,610 | -0.44(-0.61%) |
Oct 26, 2020 | 73.13 | 73.13 | 72.60 | 72.92 | 57,288 | -0.08(-0.11%) |
Oct 23, 2020 | 72.76 | 73.07 | 72.76 | 73.00 | 29,700 | +0.02(+0.03%) |
Oct 22, 2020 | 72.71 | 73.00 | 72.71 | 72.98 | 16,203 | +0.16(+0.21%) |
Oct 21, 2020 | 72.93 | 72.93 | 72.68 | 72.83 | 537,416 | -0.11(-0.14%) |
Oct 20, 2020 | 72.68 | 73.88 | 72.65 | 72.93 | 72,700 | +0.24(+0.33%) |
Oct 19, 2020 | 72.65 | 72.74 | 72.40 | 72.69 | 16,002 | +0.04(+0.06%) |
Oct 16, 2020 | 72.43 | 72.84 | 72.43 | 72.65 | 21,600 | +0.00(+0.00%) |
Oct 15, 2020 | 72.27 | 72.84 | 72.27 | 72.65 | 1,718,913 | +0.23(+0.32%) |
Oct 14, 2020 | 72.35 | 72.72 | 72.25 | 72.42 | 199,602 | +0.11(+0.15%) |
Oct 13, 2020 | 71.90 | 72.70 | 71.90 | 72.31 | 712,143 | -0.06(-0.08%) |
Oct 12, 2020 | 72.49 | 72.98 | 72.21 | 72.37 | 49,161 | -0.14(-0.19%) |
Oct 09, 2020 | 72.07 | 72.51 | 71.56 | 72.51 | 7,600 | +0.17(+0.24%) |
Oct 08, 2020 | 72.34 | 72.40 | 72.15 | 72.34 | 63,814 | +0.09(+0.12%) |
Oct 07, 2020 | 71.45 | 72.33 | 71.45 | 72.25 | 5,345 | +1.13(+1.59%) |
Oct 06, 2020 | 72.00 | 72.16 | 71.12 | 71.12 | 19,837 | -0.97(-1.35%) |
Oct 05, 2020 | 71.78 | 72.10 | 71.66 | 72.09 | 6,679 | +0.42(+0.59%) |
Oct 02, 2020 | 70.40 | 71.67 | 70.40 | 71.67 | 6,000 | -0.02(-0.03%) |
Oct 01, 2020 | 71.49 | 71.71 | 71.03 | 71.69 | 75,381 | +0.20(+0.28%) |
Sep 30, 2020 | 71.35 | 71.56 | 71.02 | 71.49 | 29,919 | +0.21(+0.29%) |
Sep 29, 2020 | 71.25 | 71.35 | 71.21 | 71.28 | 10,478 | +0.03(+0.04%) |
Sep 28, 2020 | 70.78 | 71.35 | 70.78 | 71.25 | 7,071 | +0.28(+0.39%) |
Sep 25, 2020 | 70.89 | 71.07 | 70.85 | 70.97 | 2,800 | -0.09(-0.13%) |
Sep 24, 2020 | 71.45 | 71.45 | 70.99 | 71.06 | 5,598 | -0.45(-0.64%) |
Sep 23, 2020 | 71.76 | 71.88 | 71.38 | 71.52 | 4,167 | -0.26(-0.36%) |
Sep 22, 2020 | 71.57 | 72.08 | 71.58 | 71.78 | 7,536 | +0.37(+0.52%) |
Sep 21, 2020 | 71.87 | 72.02 | 71.41 | 71.41 | 9,750 | -0.56(-0.78%) |
Sep 18, 2020 | 72.07 | 72.22 | 71.94 | 71.97 | 15,900 | +0.21(+0.29%) |
Sep 17, 2020 | 72.11 | 72.24 | 71.72 | 71.76 | 29,070 | -0.46(-0.64%) |
Sep 16, 2020 | 71.96 | 72.26 | 71.96 | 72.22 | 16,880 | +0.09(+0.12%) |
Sep 15, 2020 | 72.17 | 72.18 | 72.01 | 72.13 | 7,607 | +0.09(+0.12%) |
Sep 14, 2020 | 71.94 | 72.11 | 71.71 | 72.04 | 2,366 | +0.07(+0.10%) |
Sep 11, 2020 | 71.88 | 71.97 | 71.56 | 71.97 | 7,600 | +0.02(+0.03%) |
Sep 10, 2020 | 71.88 | 72.26 | 71.80 | 71.95 | 8,403 | -0.03(-0.04%) |
Sep 09, 2020 | 72.92 | 72.92 | 71.98 | 71.98 | 4,562 | -0.03(-0.05%) |
Sep 08, 2020 | 71.94 | 72.07 | 71.89 | 72.02 | 2,492 | -0.11(-0.16%) |
Sep 04, 2020 | 72.25 | 72.25 | 72.03 | 72.13 | 2,800 | -0.14(-0.19%) |
Sep 03, 2020 | 72.35 | 72.44 | 71.96 | 72.27 | 24,853 | +0.02(+0.03%) |
Sep 02, 2020 | 72.18 | 72.35 | 72.14 | 72.25 | 7,820 | +0.20(+0.28%) |
Sep 01, 2020 | 72.01 | 72.11 | 71.99 | 72.04 | 6,260 | +0.25(+0.35%) |
Aug 31, 2020 | 72.24 | 72.25 | 71.79 | 71.79 | 2,820 | -0.29(-0.40%) |
Aug 28, 2020 | 71.88 | 72.20 | 71.88 | 72.08 | 8,000 | +0.21(+0.29%) |
Aug 27, 2020 | 72.00 | 72.21 | 71.87 | 71.87 | 6,212 | -0.26(-0.36%) |
Aug 26, 2020 | 72.17 | 72.19 | 72.09 | 72.13 | 5,127 | +0.10(+0.14%) |
Aug 25, 2020 | 72.00 | 72.06 | 71.93 | 72.03 | 6,696 | +0.07(+0.09%) |
Aug 24, 2020 | 71.89 | 72.16 | 71.89 | 71.96 | 8,394 | -0.29(-0.40%) |
Aug 21, 2020 | 72.14 | 72.25 | 71.95 | 72.25 | 15,000 | +0.20(+0.28%) |
Aug 20, 2020 | 72.00 | 72.33 | 71.99 | 72.05 | 25,445 | -0.18(-0.25%) |
Aug 19, 2020 | 72.00 | 72.45 | 71.97 | 72.23 | 13,282 | -0.17(-0.23%) |
Aug 18, 2020 | 72.02 | 72.49 | 71.97 | 72.40 | 39,284 | +0.00(+0.00%) |
Aug 17, 2020 | 72.39 | 72.50 | 72.03 | 72.40 | 11,698 | +0.10(+0.14%) |
Aug 14, 2020 | 72.21 | 72.48 | 71.97 | 72.30 | 16,100 | -0.21(-0.28%) |
Aug 13, 2020 | 72.70 | 72.91 | 72.43 | 72.51 | 3,376 | -0.28(-0.39%) |
Aug 12, 2020 | 72.49 | 73.12 | 72.49 | 72.79 | 7,530 | -0.17(-0.23%) |
Aug 11, 2020 | 72.70 | 73.37 | 72.68 | 72.96 | 13,321 | +0.26(+0.36%) |
Aug 10, 2020 | 73.14 | 73.14 | 72.67 | 72.70 | 10,400 | -0.01(-0.01%) |
Aug 07, 2020 | 72.65 | 73.02 | 72.25 | 72.71 | 21,800 | -0.29(-0.40%) |
Aug 06, 2020 | 71.25 | 73.00 | 71.25 | 73.00 | 17,562 | +0.84(+1.16%) |
Aug 05, 2020 | 72.26 | 72.49 | 72.09 | 72.16 | 8,071 | -0.32(-0.44%) |
Aug 04, 2020 | 72.10 | 72.50 | 72.08 | 72.48 | 17,787 | +0.34(+0.47%) |
Aug 03, 2020 | 72.02 | 72.38 | 72.02 | 72.14 | 4,782 | +0.01(+0.01%) |
Jul 31, 2020 | 72.13 | 72.36 | 72.10 | 72.13 | 5,100 | -0.47(-0.65%) |
Jul 30, 2020 | 72.42 | 72.67 | 72.17 | 72.60 | 3,148 | -0.40(-0.55%) |
Jul 29, 2020 | 71.96 | 73.00 | 71.96 | 73.00 | 5,940 | +0.62(+0.86%) |
Jul 28, 2020 | 72.58 | 72.80 | 72.19 | 72.38 | 3,110 | -0.88(-1.20%) |
Jul 27, 2020 | 72.58 | 73.26 | 72.21 | 73.26 | 5,328 | +0.68(+0.94%) |
Jul 24, 2020 | 72.77 | 72.95 | 72.58 | 72.58 | 4,800 | +0.08(+0.11%) |
Jul 23, 2020 | 72.71 | 73.00 | 72.50 | 72.50 | 17,434 | -0.29(-0.40%) |
Jul 22, 2020 | 72.70 | 72.79 | 72.57 | 72.79 | 6,062 | +0.32(+0.44%) |
Jul 21, 2020 | 72.69 | 72.85 | 72.39 | 72.47 | 7,903 | -0.03(-0.04%) |
Jul 20, 2020 | 72.55 | 72.66 | 72.25 | 72.50 | 2,026 | +0.25(+0.35%) |
Jul 17, 2020 | 72.51 | 72.64 | 72.21 | 72.25 | 12,700 | +0.23(+0.32%) |
Jul 16, 2020 | 72.13 | 72.40 | 71.89 | 72.02 | 7,815 | +0.17(+0.24%) |
Jul 15, 2020 | 71.64 | 72.19 | 71.45 | 71.84 | 24,216 | +0.20(+0.28%) |
Jul 14, 2020 | 71.14 | 71.85 | 71.09 | 71.64 | 33,801 | +0.94(+1.34%) |
Jul 13, 2020 | 71.60 | 71.94 | 70.70 | 70.70 | 38,554 | -0.87(-1.22%) |
Jul 10, 2020 | 71.72 | 71.90 | 71.50 | 71.57 | 7,700 | +0.25(+0.35%) |
Jul 09, 2020 | 72.27 | 72.27 | 71.30 | 71.32 | 18,131 | -0.32(-0.45%) |
Jul 08, 2020 | 71.80 | 72.11 | 71.64 | 71.64 | 11,113 | +0.21(+0.29%) |
Jul 07, 2020 | 71.75 | 71.81 | 71.42 | 71.43 | 6,732 | -0.20(-0.28%) |
Jul 06, 2020 | 71.31 | 71.76 | 71.31 | 71.63 | 6,515 | +0.33(+0.46%) |
Jul 02, 2020 | 71.01 | 71.58 | 71.01 | 71.30 | 4,500 | +0.21(+0.30%) |
Jul 01, 2020 | 70.79 | 71.45 | 70.79 | 71.09 | 51,385 | +0.50(+0.71%) |
Jun 30, 2020 | 72.00 | 72.00 | 70.59 | 70.59 | 41,080 | -0.03(-0.04%) |
Jun 29, 2020 | 70.50 | 70.67 | 70.36 | 70.62 | 3,896 | -0.04(-0.06%) |
Jun 26, 2020 | 70.51 | 70.88 | 70.06 | 70.66 | 70,800 | -0.02(-0.03%) |
Jun 25, 2020 | 70.75 | 71.00 | 70.68 | 70.68 | 10,633 | +0.21(+0.30%) |
Jun 24, 2020 | 70.69 | 71.08 | 70.47 | 70.47 | 8,193 | -0.88(-1.23%) |
Jun 23, 2020 | 70.77 | 71.70 | 70.77 | 71.35 | 10,910 | +0.58(+0.82%) |
Jun 22, 2020 | 70.70 | 71.21 | 70.52 | 70.77 | 40,116 | -0.22(-0.31%) |
Jun 19, 2020 | 71.56 | 71.56 | 70.99 | 70.99 | 8,600 | -0.51(-0.71%) |
Jun 18, 2020 | 71.68 | 71.68 | 71.11 | 71.50 | 2,019 | +0.53(+0.75%) |
Jun 17, 2020 | 70.78 | 71.45 | 70.78 | 70.97 | 3,795 | -0.24(-0.34%) |
Jun 16, 2020 | 71.64 | 71.64 | 70.92 | 71.21 | 86,036 | +0.08(+0.11%) |
Jun 15, 2020 | 70.09 | 71.25 | 70.08 | 71.13 | 98,577 | +0.42(+0.59%) |
Jun 12, 2020 | 70.14 | 70.71 | 69.90 | 70.71 | 6,200 | +0.56(+0.80%) |
Jun 11, 2020 | 71.22 | 71.22 | 69.28 | 70.15 | 10,916 | -1.07(-1.50%) |
Jun 10, 2020 | 71.32 | 71.52 | 71.17 | 71.22 | 8,584 | +0.12(+0.17%) |
Jun 09, 2020 | 70.21 | 71.70 | 70.21 | 71.10 | 10,230 | -0.45(-0.63%) |
Jun 08, 2020 | 72.35 | 72.35 | 71.46 | 71.55 | 7,410 | -0.14(-0.19%) |
Jun 05, 2020 | 71.51 | 71.86 | 71.44 | 71.69 | 47,000 | +0.84(+1.18%) |
Jun 04, 2020 | 70.50 | 71.07 | 70.50 | 70.85 | 6,513 | +0.20(+0.28%) |
Jun 03, 2020 | 70.07 | 70.84 | 70.04 | 70.65 | 113,574 | +0.85(+1.22%) |
Jun 02, 2020 | 69.89 | 70.11 | 69.80 | 69.80 | 3,239 | +0.40(+0.58%) |
Jun 01, 2020 | 69.84 | 69.97 | 69.40 | 69.40 | 4,779 | -0.44(-0.63%) |
May 29, 2020 | 69.60 | 69.84 | 69.56 | 69.84 | 6,200 | +0.10(+0.15%) |
May 28, 2020 | 69.22 | 69.85 | 69.22 | 69.74 | 11,246 | +0.74(+1.07%) |
May 27, 2020 | 69.01 | 69.63 | 69.00 | 69.00 | 9,068 | -0.05(-0.07%) |
May 26, 2020 | 69.00 | 69.52 | 69.00 | 69.05 | 7,887 | +0.20(+0.29%) |
May 22, 2020 | 68.72 | 68.98 | 68.72 | 68.85 | 2,700 | -0.10(-0.15%) |
May 21, 2020 | 68.75 | 68.98 | 68.64 | 68.95 | 8,483 | +0.41(+0.60%) |
May 20, 2020 | 68.00 | 68.77 | 68.00 | 68.54 | 20,957 | +0.27(+0.40%) |
May 19, 2020 | 67.68 | 68.40 | 67.68 | 68.27 | 20,858 | +0.15(+0.22%) |
May 18, 2020 | 67.21 | 68.16 | 67.21 | 68.12 | 23,760 | +1.22(+1.82%) |
May 15, 2020 | 66.70 | 67.10 | 66.70 | 66.90 | 14,300 | -0.10(-0.15%) |
May 14, 2020 | 66.28 | 67.00 | 66.28 | 67.00 | 23,342 | +0.43(+0.65%) |
May 13, 2020 | 66.82 | 66.98 | 66.57 | 66.57 | 3,831 | +0.13(+0.20%) |
May 12, 2020 | 66.28 | 66.77 | 66.28 | 66.44 | 5,805 | +0.01(+0.02%) |
May 11, 2020 | 66.19 | 66.82 | 66.19 | 66.43 | 7,775 | -0.29(-0.43%) |
May 08, 2020 | 67.17 | 67.24 | 66.69 | 66.72 | 10,900 | +0.20(+0.30%) |
May 07, 2020 | 67.21 | 67.82 | 66.51 | 66.52 | 25,976 | -0.33(-0.49%) |
May 06, 2020 | 67.95 | 67.95 | 66.85 | 66.85 | 26,302 | -0.50(-0.74%) |
May 05, 2020 | 67.67 | 67.85 | 67.35 | 67.35 | 11,892 | +0.46(+0.69%) |
May 04, 2020 | 67.04 | 67.88 | 66.15 | 66.89 | 20,147 | -0.38(-0.56%) |