Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.06 | 66.40 | 65.93 | 66.24 | 5,411,955 | +0.57(+0.86%) |
May 27, 2021 | 66.06 | 66.25 | 65.56 | 65.67 | 6,782,333 | -0.40(-0.61%) |
May 26, 2021 | 66.07 | 66.32 | 65.64 | 66.07 | 3,941,400 | -0.05(-0.08%) |
May 25, 2021 | 66.97 | 67.07 | 65.65 | 66.12 | 6,188,244 | -0.94(-1.40%) |
May 24, 2021 | 68.26 | 68.36 | 67.05 | 67.06 | 4,247,409 | -0.99(-1.46%) |
May 21, 2021 | 67.42 | 68.09 | 67.29 | 68.05 | 6,290,560 | +0.86(+1.28%) |
May 20, 2021 | 67.05 | 67.82 | 66.80 | 67.19 | 3,897,619 | +0.23(+0.34%) |
May 19, 2021 | 67.00 | 67.17 | 66.33 | 66.97 | 3,895,657 | -0.16(-0.23%) |
May 18, 2021 | 67.25 | 67.53 | 66.82 | 67.12 | 4,376,451 | -0.44(-0.66%) |
May 17, 2021 | 68.01 | 68.59 | 67.51 | 67.57 | 3,587,049 | -0.35(-0.51%) |
May 14, 2021 | 68.42 | 68.85 | 67.90 | 67.92 | 3,832,809 | -0.27(-0.40%) |
May 13, 2021 | 67.12 | 68.72 | 66.83 | 68.19 | 3,215,327 | +1.08(+1.61%) |
May 12, 2021 | 68.39 | 68.41 | 67.06 | 67.11 | 3,734,890 | -1.30(-1.89%) |
May 11, 2021 | 69.46 | 69.73 | 68.12 | 68.40 | 5,226,248 | -0.72(-1.04%) |
May 10, 2021 | 68.47 | 69.56 | 68.12 | 69.12 | 4,876,943 | +0.88(+1.29%) |
May 07, 2021 | 68.28 | 68.92 | 67.89 | 68.25 | 3,070,857 | -0.03(-0.04%) |
May 06, 2021 | 68.05 | 68.41 | 67.49 | 68.27 | 3,858,805 | +0.46(+0.68%) |
May 05, 2021 | 67.86 | 69.09 | 67.37 | 67.81 | 4,792,504 | -1.27(-1.84%) |
May 04, 2021 | 69.86 | 70.08 | 68.72 | 69.08 | 4,243,717 | -0.84(-1.19%) |
May 03, 2021 | 69.51 | 70.53 | 69.40 | 69.92 | 3,564,077 | +0.41(+0.59%) |
Apr 30, 2021 | 69.01 | 69.54 | 68.55 | 69.51 | 3,722,016 | +0.77(+1.11%) |
Apr 29, 2021 | 67.67 | 68.77 | 67.61 | 68.74 | 3,439,882 | +1.20(+1.78%) |
Apr 28, 2021 | 68.27 | 68.37 | 67.53 | 67.54 | 3,982,026 | -0.57(-0.83%) |
Apr 27, 2021 | 68.29 | 68.44 | 67.92 | 68.11 | 2,632,753 | -0.34(-0.50%) |
Apr 26, 2021 | 69.19 | 69.19 | 68.29 | 68.45 | 3,070,367 | -0.61(-0.88%) |
Apr 23, 2021 | 69.07 | 69.28 | 68.66 | 69.06 | 3,774,664 | -0.03(-0.05%) |
Apr 22, 2021 | 69.58 | 70.10 | 68.99 | 69.09 | 3,536,976 | -0.68(-0.97%) |
Apr 21, 2021 | 70.25 | 70.33 | 69.60 | 69.77 | 5,284,091 | +0.08(+0.11%) |
Apr 20, 2021 | 68.66 | 70.06 | 68.45 | 69.69 | 4,576,627 | +1.19(+1.74%) |
Apr 19, 2021 | 68.74 | 68.92 | 68.11 | 68.50 | 3,398,894 | -0.13(-0.19%) |
Apr 16, 2021 | 68.45 | 68.90 | 68.30 | 68.63 | 4,190,328 | +0.50(+0.74%) |
Apr 15, 2021 | 67.34 | 68.24 | 67.24 | 68.12 | 4,233,247 | +0.77(+1.15%) |
Apr 14, 2021 | 67.13 | 67.52 | 66.85 | 67.35 | 3,387,376 | -0.04(-0.06%) |
Apr 13, 2021 | 66.11 | 67.63 | 65.96 | 67.39 | 4,054,348 | +1.05(+1.59%) |
Apr 12, 2021 | 66.51 | 67.03 | 66.23 | 66.34 | 2,754,757 | -0.03(-0.05%) |
Apr 09, 2021 | 66.51 | 66.77 | 66.15 | 66.38 | 2,385,244 | +0.08(+0.12%) |
Apr 08, 2021 | 66.66 | 67.02 | 66.22 | 66.30 | 3,016,895 | -0.01(-0.01%) |
Apr 07, 2021 | 66.47 | 66.78 | 65.98 | 66.31 | 3,517,823 | -0.14(-0.21%) |
Apr 06, 2021 | 66.16 | 66.53 | 65.79 | 66.45 | 2,814,616 | -0.03(-0.04%) |
Apr 05, 2021 | 65.86 | 66.79 | 65.78 | 66.47 | 3,350,651 | +0.60(+0.91%) |
Apr 01, 2021 | 65.98 | 65.98 | 65.14 | 65.87 | 3,024,145 | -0.21(-0.32%) |
Mar 31, 2021 | 65.44 | 66.22 | 65.36 | 66.08 | 3,963,300 | +0.37(+0.57%) |
Mar 30, 2021 | 66.21 | 66.35 | 65.34 | 65.71 | 3,059,928 | -1.02(-1.53%) |
Mar 29, 2021 | 65.71 | 67.24 | 65.70 | 66.72 | 4,855,250 | +0.80(+1.21%) |
Mar 26, 2021 | 65.43 | 66.01 | 64.89 | 65.92 | 4,153,429 | +0.49(+0.74%) |
Mar 25, 2021 | 65.02 | 66.26 | 64.62 | 65.44 | 4,954,584 | +0.92(+1.43%) |
Mar 24, 2021 | 64.06 | 65.00 | 63.97 | 64.51 | 2,735,320 | -0.02(-0.03%) |
Mar 23, 2021 | 64.04 | 64.84 | 63.81 | 64.53 | 3,731,091 | +0.59(+0.93%) |
Mar 22, 2021 | 63.85 | 64.31 | 63.45 | 63.94 | 3,869,648 | +0.13(+0.20%) |
Mar 19, 2021 | 63.91 | 64.50 | 63.30 | 63.81 | 10,449,785 | -0.13(-0.20%) |
Mar 18, 2021 | 63.84 | 64.27 | 63.31 | 63.94 | 3,581,771 | +0.29(+0.45%) |
Mar 17, 2021 | 64.72 | 64.72 | 63.59 | 63.65 | 4,317,386 | -0.97(-1.51%) |
Mar 16, 2021 | 64.44 | 65.04 | 64.24 | 64.63 | 4,721,833 | -0.22(-0.34%) |
Mar 15, 2021 | 63.95 | 64.93 | 63.95 | 64.84 | 3,694,360 | +0.87(+1.36%) |
Mar 12, 2021 | 63.43 | 64.27 | 63.20 | 63.97 | 3,996,635 | +0.97(+1.53%) |
Mar 11, 2021 | 63.42 | 64.02 | 62.92 | 63.01 | 3,617,406 | -0.68(-1.07%) |
Mar 10, 2021 | 63.46 | 64.30 | 63.25 | 63.69 | 5,585,337 | +0.23(+0.37%) |
Mar 09, 2021 | 62.81 | 63.84 | 62.55 | 63.45 | 6,927,393 | +0.82(+1.31%) |
Mar 08, 2021 | 60.90 | 63.51 | 60.64 | 62.64 | 12,814,981 | +1.86(+3.06%) |
Mar 05, 2021 | 59.63 | 60.98 | 59.06 | 60.77 | 9,291,993 | +1.62(+2.74%) |
Mar 04, 2021 | 59.98 | 60.74 | 59.02 | 59.16 | 6,551,891 | -0.83(-1.38%) |
Mar 03, 2021 | 59.83 | 60.42 | 59.29 | 59.98 | 5,816,191 | -0.19(-0.32%) |
Mar 02, 2021 | 60.34 | 60.57 | 59.50 | 60.17 | 4,633,076 | -0.11(-0.19%) |
Mar 01, 2021 | 59.84 | 60.84 | 59.65 | 60.28 | 4,607,526 | +1.39(+2.36%) |
Feb 26, 2021 | 60.94 | 61.27 | 58.78 | 58.90 | 8,787,952 | -1.99(-3.27%) |
Feb 25, 2021 | 61.35 | 61.84 | 60.82 | 60.89 | 4,264,916 | -0.47(-0.76%) |
Feb 24, 2021 | 61.96 | 62.10 | 61.15 | 61.35 | 4,407,228 | -0.75(-1.21%) |
Feb 23, 2021 | 61.92 | 62.75 | 61.48 | 62.10 | 5,360,655 | +0.75(+1.22%) |
Feb 22, 2021 | 61.33 | 61.52 | 60.69 | 61.35 | 5,692,184 | +0.02(+0.03%) |
Feb 19, 2021 | 62.72 | 62.74 | 61.27 | 61.34 | 3,839,777 | -1.34(-2.15%) |
Feb 18, 2021 | 62.21 | 63.33 | 62.13 | 62.68 | 4,255,132 | +0.28(+0.44%) |
Feb 17, 2021 | 61.24 | 62.46 | 61.15 | 62.40 | 4,335,011 | +1.09(+1.77%) |
Feb 16, 2021 | 61.89 | 62.00 | 61.08 | 61.32 | 5,253,192 | -0.64(-1.03%) |
Feb 12, 2021 | 62.69 | 63.77 | 61.74 | 61.96 | 5,644,766 | -1.03(-1.63%) |
Feb 11, 2021 | 62.94 | 63.36 | 62.75 | 62.98 | 3,191,284 | -0.03(-0.04%) |
Feb 10, 2021 | 63.42 | 63.46 | 62.61 | 63.01 | 4,349,105 | -0.02(-0.03%) |
Feb 09, 2021 | 63.78 | 63.93 | 62.95 | 63.02 | 2,677,448 | -0.62(-0.98%) |
Feb 08, 2021 | 63.48 | 63.67 | 63.12 | 63.65 | 3,489,611 | +0.08(+0.12%) |
Feb 05, 2021 | 62.88 | 63.90 | 62.56 | 63.57 | 3,493,395 | +0.91(+1.44%) |
Feb 04, 2021 | 62.54 | 62.90 | 62.18 | 62.66 | 2,519,053 | +0.10(+0.17%) |
Feb 03, 2021 | 62.50 | 62.90 | 62.36 | 62.56 | 3,543,534 | -0.17(-0.27%) |
Feb 02, 2021 | 62.65 | 63.52 | 62.18 | 62.73 | 4,548,388 | +0.08(+0.12%) |
Feb 01, 2021 | 63.06 | 63.44 | 62.46 | 62.65 | 4,036,937 | -0.18(-0.29%) |
Jan 29, 2021 | 62.40 | 63.43 | 61.90 | 62.84 | 5,023,692 | +0.19(+0.30%) |
Jan 28, 2021 | 63.05 | 64.05 | 62.63 | 62.65 | 3,623,276 | -0.35(-0.56%) |
Jan 27, 2021 | 63.15 | 64.17 | 62.74 | 63.00 | 5,402,448 | -0.48(-0.76%) |
Jan 26, 2021 | 63.72 | 63.77 | 62.96 | 63.48 | 3,936,641 | +0.07(+0.11%) |
Jan 25, 2021 | 62.12 | 63.52 | 62.01 | 63.41 | 4,705,861 | +1.09(+1.76%) |
Jan 22, 2021 | 61.51 | 62.48 | 61.39 | 62.32 | 4,817,440 | +0.42(+0.68%) |
Jan 21, 2021 | 61.52 | 62.09 | 61.17 | 61.90 | 3,695,075 | +0.19(+0.31%) |
Jan 20, 2021 | 60.95 | 61.84 | 60.74 | 61.71 | 4,119,313 | +0.53(+0.87%) |
Jan 19, 2021 | 62.24 | 62.24 | 61.15 | 61.17 | 4,258,150 | -0.97(-1.55%) |
Jan 15, 2021 | 61.21 | 62.31 | 60.95 | 62.14 | 3,952,879 | +0.91(+1.49%) |
Jan 14, 2021 | 62.32 | 62.34 | 61.21 | 61.22 | 4,014,727 | -1.05(-1.69%) |
Jan 13, 2021 | 61.85 | 62.58 | 61.44 | 62.27 | 5,061,023 | +0.61(+0.99%) |
Jan 12, 2021 | 62.84 | 62.93 | 61.05 | 61.66 | 4,406,184 | -0.98(-1.57%) |
Jan 11, 2021 | 62.92 | 63.30 | 62.09 | 62.65 | 3,421,768 | -0.46(-0.72%) |
Jan 08, 2021 | 63.18 | 63.22 | 62.62 | 63.10 | 4,033,036 | +0.21(+0.33%) |
Jan 07, 2021 | 64.30 | 64.48 | 62.90 | 62.90 | 4,785,161 | -1.38(-2.15%) |
Jan 06, 2021 | 63.39 | 65.07 | 62.84 | 64.27 | 4,770,106 | +1.34(+2.14%) |
Jan 05, 2021 | 63.88 | 63.96 | 62.64 | 62.93 | 4,019,993 | -0.77(-1.20%) |
Jan 04, 2021 | 64.71 | 64.71 | 63.34 | 63.70 | 3,451,595 | -1.13(-1.74%) |
Dec 31, 2020 | 64.83 | 64.83 | 64.83 | 2,237,898 | +0.98(+1.54%) | |
Dec 30, 2020 | 63.48 | 64.09 | 63.37 | 63.84 | 2,237,898 | +0.16(+0.24%) |
Dec 29, 2020 | 63.76 | 64.19 | 63.34 | 63.69 | 4,313,757 | +0.16(+0.24%) |
Dec 28, 2020 | 64.22 | 64.41 | 63.39 | 63.53 | 3,672,277 | -0.46(-0.71%) |
Dec 24, 2020 | 63.83 | 64.06 | 63.40 | 63.99 | 1,235,303 | +0.16(+0.26%) |
Dec 23, 2020 | 63.79 | 64.54 | 63.68 | 63.83 | 3,198,608 | +0.47(+0.73%) |
Dec 22, 2020 | 64.23 | 64.27 | 63.27 | 63.36 | 7,253,078 | -0.88(-1.37%) |
Dec 21, 2020 | 64.28 | 64.48 | 63.64 | 64.24 | 8,109,939 | -0.73(-1.13%) |
Dec 18, 2020 | 65.20 | 65.65 | 64.71 | 64.97 | 17,603,628 | -0.48(-0.74%) |
Dec 17, 2020 | 65.64 | 66.10 | 65.28 | 65.46 | 5,162,566 | +0.66(+1.01%) |
Dec 16, 2020 | 65.75 | 66.17 | 64.78 | 64.80 | 5,512,802 | -0.27(-0.41%) |
Dec 15, 2020 | 64.73 | 65.25 | 64.24 | 65.07 | 4,544,178 | +0.87(+1.36%) |
Dec 14, 2020 | 64.98 | 65.10 | 64.12 | 64.20 | 4,818,592 | -0.38(-0.59%) |
Dec 11, 2020 | 63.71 | 64.69 | 63.71 | 64.58 | 4,515,952 | +0.51(+0.79%) |
Dec 10, 2020 | 64.66 | 64.91 | 63.76 | 64.07 | 7,452,310 | +0.02(+0.03%) |
Dec 09, 2020 | 64.32 | 64.52 | 63.07 | 64.05 | 9,292,211 | -0.43(-0.67%) |
Dec 08, 2020 | 65.19 | 65.34 | 64.30 | 64.48 | 10,148,625 | -1.16(-1.76%) |
Dec 07, 2020 | 65.24 | 65.83 | 64.96 | 65.64 | 7,297,268 | +0.22(+0.34%) |
Dec 04, 2020 | 67.63 | 67.90 | 65.32 | 65.41 | 7,235,499 | -2.17(-3.21%) |
Dec 03, 2020 | 68.46 | 68.66 | 67.45 | 67.59 | 4,005,166 | -1.08(-1.57%) |
Dec 02, 2020 | 68.46 | 68.99 | 67.93 | 68.66 | 4,290,949 | +0.10(+0.15%) |
Dec 01, 2020 | 67.78 | 69.37 | 67.64 | 68.56 | 7,436,678 | +1.43(+2.13%) |
Nov 30, 2020 | 67.47 | 68.26 | 67.05 | 67.13 | 9,842,576 | -0.47(-0.70%) |
Nov 27, 2020 | 67.93 | 68.06 | 67.04 | 67.60 | 2,400,822 | -0.32(-0.47%) |
Nov 25, 2020 | 68.28 | 68.53 | 67.01 | 67.92 | 4,544,188 | +0.03(+0.04%) |
Nov 24, 2020 | 68.16 | 68.41 | 67.64 | 67.89 | 6,149,934 | +0.28(+0.42%) |
Nov 23, 2020 | 67.46 | 68.06 | 67.00 | 67.61 | 6,761,825 | +0.34(+0.51%) |
Nov 20, 2020 | 68.16 | 68.89 | 67.18 | 67.27 | 5,761,903 | -0.95(-1.39%) |
Nov 19, 2020 | 69.19 | 69.28 | 67.97 | 68.22 | 7,186,976 | -1.24(-1.79%) |
Nov 18, 2020 | 72.25 | 72.27 | 69.30 | 69.46 | 5,942,262 | -2.53(-3.52%) |
Nov 17, 2020 | 72.98 | 73.67 | 71.92 | 71.99 | 4,464,124 | -1.62(-2.21%) |
Nov 16, 2020 | 73.56 | 73.75 | 72.79 | 73.61 | 4,322,549 | +0.98(+1.34%) |
Nov 13, 2020 | 72.85 | 73.31 | 72.46 | 72.64 | 3,244,278 | +0.30(+0.41%) |
Nov 12, 2020 | 72.93 | 73.20 | 71.67 | 72.34 | 4,194,094 | -0.94(-1.28%) |
Nov 11, 2020 | 73.56 | 74.26 | 72.90 | 73.28 | 3,041,209 | -0.07(-0.09%) |
Nov 10, 2020 | 72.34 | 73.55 | 71.97 | 73.35 | 5,176,464 | +1.49(+2.07%) |
Nov 09, 2020 | 73.22 | 74.37 | 71.77 | 71.86 | 5,591,972 | +0.27(+0.38%) |
Nov 06, 2020 | 71.30 | 72.69 | 70.94 | 71.59 | 4,739,093 | +0.48(+0.67%) |
Nov 05, 2020 | 70.35 | 72.31 | 70.07 | 71.11 | 4,927,971 | +0.38(+0.53%) |
Nov 04, 2020 | 70.90 | 72.78 | 70.65 | 70.73 | 4,405,861 | -0.18(-0.25%) |
Nov 03, 2020 | 70.80 | 72.06 | 70.30 | 70.91 | 5,321,344 | +1.07(+1.53%) |
Nov 02, 2020 | 69.23 | 70.25 | 68.35 | 69.84 | 3,943,390 | +1.13(+1.64%) |
Oct 30, 2020 | 68.80 | 69.59 | 68.02 | 68.71 | 4,096,270 | -0.52(-0.75%) |
Oct 29, 2020 | 68.25 | 70.51 | 67.72 | 69.24 | 6,208,806 | +0.98(+1.44%) |
Oct 28, 2020 | 69.46 | 70.13 | 68.16 | 68.25 | 3,958,535 | -2.28(-3.24%) |
Oct 27, 2020 | 69.74 | 71.25 | 69.62 | 70.54 | 4,856,253 | +0.64(+0.92%) |
Oct 26, 2020 | 68.80 | 70.23 | 68.80 | 69.89 | 4,751,961 | +0.50(+0.71%) |
Oct 23, 2020 | 69.87 | 70.04 | 68.87 | 69.40 | 2,790,397 | -0.03(-0.05%) |
Oct 22, 2020 | 68.59 | 69.54 | 68.50 | 69.43 | 2,504,725 | +0.81(+1.18%) |
Oct 21, 2020 | 69.45 | 69.54 | 68.54 | 68.62 | 4,003,257 | -0.73(-1.05%) |
Oct 20, 2020 | 69.68 | 70.01 | 69.04 | 69.35 | 3,742,509 | +0.15(+0.22%) |
Oct 19, 2020 | 69.83 | 70.13 | 68.98 | 69.19 | 3,032,853 | -0.44(-0.63%) |
Oct 16, 2020 | 69.28 | 70.33 | 69.28 | 69.63 | 3,847,349 | +0.51(+0.74%) |
Oct 15, 2020 | 68.48 | 69.51 | 68.29 | 69.12 | 3,494,632 | -0.21(-0.30%) |
Oct 14, 2020 | 70.03 | 70.13 | 69.13 | 69.32 | 2,309,702 | -0.44(-0.64%) |
Oct 13, 2020 | 69.97 | 70.18 | 68.91 | 69.77 | 4,645,019 | -0.73(-1.03%) |
Oct 12, 2020 | 69.95 | 70.98 | 69.88 | 70.49 | 2,695,790 | +0.55(+0.78%) |
Oct 09, 2020 | 70.40 | 70.67 | 69.61 | 69.95 | 3,142,208 | -0.24(-0.34%) |
Oct 08, 2020 | 69.43 | 70.96 | 69.14 | 70.19 | 3,634,214 | +0.89(+1.28%) |
Oct 07, 2020 | 69.47 | 69.71 | 68.79 | 69.30 | 2,510,464 | -0.08(-0.11%) |
Oct 06, 2020 | 68.73 | 69.93 | 68.32 | 69.37 | 4,236,914 | +0.87(+1.27%) |
Oct 05, 2020 | 68.08 | 69.01 | 67.75 | 68.50 | 3,419,359 | +0.25(+0.36%) |
Oct 02, 2020 | 67.03 | 68.89 | 66.60 | 68.25 | 4,105,974 | +1.03(+1.54%) |
Oct 01, 2020 | 67.58 | 67.89 | 66.69 | 67.22 | 5,722,992 | -0.29(-0.43%) |
Sep 30, 2020 | 67.05 | 67.76 | 66.82 | 67.51 | 4,308,717 | +0.90(+1.35%) |
Sep 29, 2020 | 67.02 | 67.48 | 66.28 | 66.61 | 4,120,162 | +0.56(+0.84%) |
Sep 28, 2020 | 65.96 | 67.07 | 65.91 | 66.05 | 3,597,429 | +0.15(+0.23%) |
Sep 25, 2020 | 64.84 | 65.95 | 64.82 | 65.90 | 3,214,347 | +0.63(+0.97%) |
Sep 24, 2020 | 65.15 | 65.89 | 64.40 | 65.27 | 3,799,417 | +0.03(+0.05%) |
Sep 23, 2020 | 66.25 | 66.43 | 65.15 | 65.23 | 6,357,485 | -1.05(-1.59%) |
Sep 22, 2020 | 66.82 | 67.70 | 66.12 | 66.28 | 5,544,166 | -0.40(-0.60%) |
Sep 21, 2020 | 66.47 | 66.96 | 65.75 | 66.69 | 7,117,460 | +0.01(+0.01%) |
Sep 18, 2020 | 67.72 | 68.55 | 66.45 | 66.68 | 7,586,898 | -1.59(-2.33%) |
Sep 17, 2020 | 69.53 | 70.15 | 67.95 | 68.27 | 5,912,020 | -1.52(-2.18%) |
Sep 16, 2020 | 69.32 | 70.26 | 69.11 | 69.79 | 4,449,254 | +0.60(+0.87%) |
Sep 15, 2020 | 69.22 | 70.48 | 68.86 | 69.19 | 4,616,032 | +0.15(+0.21%) |
Sep 14, 2020 | 68.45 | 69.40 | 68.29 | 69.05 | 4,018,999 | +0.93(+1.37%) |
Sep 11, 2020 | 67.48 | 68.41 | 67.26 | 68.12 | 4,461,877 | +0.78(+1.16%) |
Sep 10, 2020 | 67.78 | 68.17 | 66.92 | 67.34 | 4,366,299 | -0.78(-1.14%) |
Sep 09, 2020 | 67.41 | 68.96 | 67.31 | 68.12 | 5,865,150 | +1.23(+1.84%) |
Sep 08, 2020 | 66.91 | 67.33 | 66.11 | 66.88 | 3,674,421 | -0.21(-0.31%) |
Sep 04, 2020 | 67.70 | 67.90 | 66.43 | 67.09 | 3,872,252 | -0.47(-0.70%) |
Sep 03, 2020 | 67.43 | 68.21 | 67.02 | 67.56 | 5,329,690 | +0.28(+0.42%) |
Sep 02, 2020 | 65.95 | 67.78 | 65.92 | 67.28 | 4,550,248 | +1.50(+2.29%) |
Sep 01, 2020 | 65.65 | 66.21 | 65.48 | 65.77 | 3,976,253 | -0.52(-0.79%) |
Aug 31, 2020 | 65.92 | 66.77 | 65.80 | 66.30 | 5,294,926 | +0.36(+0.54%) |
Aug 28, 2020 | 65.92 | 66.07 | 65.38 | 65.94 | 3,540,387 | +0.02(+0.03%) |
Aug 27, 2020 | 66.33 | 66.69 | 65.81 | 65.92 | 3,951,209 | -0.07(-0.10%) |
Aug 26, 2020 | 66.00 | 66.36 | 65.58 | 65.99 | 3,204,690 | -0.35(-0.54%) |
Aug 25, 2020 | 66.98 | 66.98 | 66.07 | 66.35 | 2,999,609 | -0.51(-0.76%) |
Aug 24, 2020 | 66.52 | 66.90 | 66.01 | 66.85 | 2,453,850 | +0.39(+0.58%) |
Aug 21, 2020 | 65.75 | 66.61 | 65.39 | 66.47 | 4,512,358 | +0.79(+1.21%) |
Aug 20, 2020 | 65.60 | 66.17 | 65.51 | 65.67 | 2,879,287 | -0.20(-0.31%) |
Aug 19, 2020 | 66.22 | 66.33 | 65.74 | 65.87 | 3,030,471 | -0.20(-0.31%) |
Aug 18, 2020 | 66.50 | 66.78 | 65.74 | 66.08 | 4,047,279 | -0.42(-0.64%) |
Aug 17, 2020 | 66.30 | 67.02 | 66.01 | 66.50 | 3,252,581 | -0.14(-0.22%) |
Aug 14, 2020 | 67.02 | 67.17 | 66.45 | 66.64 | 2,445,959 | -0.39(-0.58%) |
Aug 13, 2020 | 66.81 | 67.26 | 66.59 | 67.03 | 3,144,403 | -0.23(-0.34%) |
Aug 12, 2020 | 66.60 | 68.05 | 66.48 | 67.26 | 4,638,466 | +0.86(+1.30%) |
Aug 11, 2020 | 67.89 | 68.05 | 66.28 | 66.40 | 4,675,634 | -1.32(-1.95%) |
Aug 10, 2020 | 68.23 | 68.39 | 67.52 | 67.72 | 3,772,879 | -0.42(-0.62%) |
Aug 07, 2020 | 66.95 | 68.54 | 66.92 | 68.14 | 4,113,750 | +0.84(+1.24%) |
Aug 06, 2020 | 67.07 | 67.51 | 66.73 | 67.30 | 3,218,542 | -0.07(-0.10%) |
Aug 05, 2020 | 68.46 | 68.46 | 66.74 | 67.37 | 3,717,924 | -0.99(-1.45%) |
Aug 04, 2020 | 67.71 | 68.66 | 67.66 | 68.36 | 3,628,594 | +0.46(+0.68%) |
Aug 03, 2020 | 68.27 | 68.44 | 67.16 | 67.89 | 2,786,952 | -0.59(-0.86%) |
Jul 31, 2020 | 68.97 | 69.47 | 67.52 | 68.49 | 5,730,191 | -0.41(-0.60%) |
Jul 30, 2020 | 69.25 | 69.36 | 68.39 | 68.90 | 4,262,858 | -0.63(-0.90%) |
Jul 29, 2020 | 69.40 | 69.88 | 68.98 | 69.53 | 3,489,779 | +0.17(+0.24%) |
Jul 28, 2020 | 67.78 | 69.75 | 67.62 | 69.36 | 5,362,411 | +1.56(+2.29%) |
Jul 27, 2020 | 68.08 | 68.64 | 67.27 | 67.80 | 3,080,741 | -0.16(-0.24%) |
Jul 24, 2020 | 68.26 | 69.25 | 67.70 | 67.96 | 5,102,048 | -0.15(-0.22%) |
Jul 23, 2020 | 67.32 | 68.65 | 67.17 | 68.11 | 5,724,378 | +0.88(+1.31%) |
Jul 22, 2020 | 65.87 | 67.56 | 65.33 | 67.23 | 5,671,027 | +1.13(+1.71%) |
Jul 21, 2020 | 65.67 | 66.68 | 65.45 | 66.10 | 3,834,522 | +0.56(+0.85%) |
Jul 20, 2020 | 66.09 | 66.35 | 65.22 | 65.54 | 3,902,881 | -0.87(-1.31%) |
Jul 17, 2020 | 65.18 | 66.85 | 65.11 | 66.42 | 5,642,400 | +1.38(+2.12%) |
Jul 16, 2020 | 63.80 | 65.22 | 63.72 | 65.04 | 5,687,886 | +1.27(+1.99%) |
Jul 15, 2020 | 63.09 | 64.09 | 62.47 | 63.77 | 6,852,760 | +1.29(+2.07%) |
Jul 14, 2020 | 62.54 | 62.95 | 61.99 | 62.48 | 5,763,627 | +0.20(+0.33%) |
Jul 13, 2020 | 62.22 | 62.83 | 61.90 | 62.27 | 5,972,624 | +0.08(+0.14%) |
Jul 10, 2020 | 62.00 | 62.87 | 61.69 | 62.19 | 5,879,388 | -0.16(-0.26%) |
Jul 09, 2020 | 63.07 | 63.11 | 61.75 | 62.35 | 7,126,668 | -1.23(-1.93%) |
Jul 08, 2020 | 62.56 | 63.99 | 62.38 | 63.58 | 7,761,823 | +0.85(+1.35%) |
Jul 07, 2020 | 60.65 | 63.09 | 60.43 | 62.73 | 15,282,324 | +0.53(+0.86%) |
Jul 06, 2020 | 67.10 | 68.36 | 61.96 | 62.20 | 31,740,312 | -7.69(-11.01%) |
Jul 02, 2020 | 70.02 | 70.57 | 69.74 | 69.89 | 1,836,865 | +0.29(+0.41%) |
Jul 01, 2020 | 68.58 | 70.00 | 68.50 | 69.60 | 3,536,669 | +0.99(+1.44%) |
Jun 30, 2020 | 68.07 | 68.85 | 68.00 | 68.61 | 4,292,062 | +0.48(+0.71%) |
Jun 29, 2020 | 67.80 | 68.15 | 67.02 | 68.13 | 2,774,988 | +0.79(+1.17%) |
Jun 26, 2020 | 68.54 | 69.05 | 67.02 | 67.34 | 5,319,278 | -1.23(-1.80%) |
Jun 25, 2020 | 69.76 | 69.76 | 68.06 | 68.58 | 3,763,134 | -1.22(-1.74%) |
Jun 24, 2020 | 69.42 | 70.08 | 69.14 | 69.80 | 6,000,025 | -0.19(-0.27%) |
Jun 23, 2020 | 71.05 | 71.10 | 69.64 | 69.98 | 5,368,910 | -0.38(-0.54%) |
Jun 22, 2020 | 69.42 | 71.18 | 69.00 | 70.36 | 3,592,442 | +1.29(+1.87%) |
Jun 19, 2020 | 72.40 | 72.51 | 69.07 | 69.07 | 12,663,189 | -2.38(-3.32%) |
Jun 18, 2020 | 70.65 | 71.60 | 70.57 | 71.44 | 3,852,083 | +0.32(+0.45%) |
Jun 17, 2020 | 71.94 | 71.95 | 70.71 | 71.12 | 2,989,818 | -0.65(-0.91%) |
Jun 16, 2020 | 72.53 | 73.02 | 71.38 | 71.77 | 5,543,380 | +0.74(+1.04%) |
Jun 15, 2020 | 69.36 | 71.47 | 68.44 | 71.04 | 6,224,723 | +0.76(+1.08%) |
Jun 12, 2020 | 72.43 | 72.58 | 69.63 | 70.28 | 6,314,793 | -0.73(-1.02%) |
Jun 11, 2020 | 72.48 | 72.85 | 70.80 | 71.00 | 7,892,580 | -2.53(-3.44%) |
Jun 10, 2020 | 72.62 | 73.78 | 72.62 | 73.53 | 5,553,780 | +0.97(+1.34%) |
Jun 09, 2020 | 72.52 | 72.68 | 71.49 | 72.56 | 2,989,276 | -0.46(-0.64%) |
Jun 08, 2020 | 70.88 | 73.27 | 70.33 | 73.02 | 3,713,500 | +1.78(+2.50%) |
Jun 05, 2020 | 72.26 | 72.63 | 71.11 | 71.24 | 5,411,801 | -0.57(-0.79%) |
Jun 04, 2020 | 71.87 | 72.15 | 70.69 | 71.81 | 4,686,162 | -0.49(-0.68%) |
Jun 03, 2020 | 72.68 | 73.02 | 71.80 | 72.30 | 3,862,812 | +0.21(+0.29%) |
Jun 02, 2020 | 72.19 | 72.19 | 71.19 | 72.09 | 4,076,028 | +0.28(+0.40%) |