Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.86 | 75.61 | 74.86 | 75.11 | 94,835 | +0.31(+0.41%) |
May 27, 2021 | 75.64 | 75.64 | 74.77 | 74.80 | 89,145 | -0.53(-0.70%) |
May 26, 2021 | 75.22 | 75.49 | 75.21 | 75.33 | 35,677 | +0.45(+0.60%) |
May 25, 2021 | 74.80 | 74.98 | 74.62 | 74.88 | 6,511 | +0.37(+0.49%) |
May 24, 2021 | 74.17 | 74.70 | 74.17 | 74.51 | 12,325 | +0.99(+1.35%) |
May 21, 2021 | 74.16 | 74.16 | 73.52 | 73.52 | 6,652 | -0.32(-0.43%) |
May 20, 2021 | 73.56 | 74.04 | 73.56 | 73.84 | 16,857 | +1.35(+1.86%) |
May 19, 2021 | 71.64 | 72.49 | 71.64 | 72.49 | 6,345 | -0.28(-0.38%) |
May 18, 2021 | 73.15 | 73.72 | 72.76 | 72.77 | 8,130 | -0.23(-0.32%) |
May 17, 2021 | 73.63 | 73.63 | 72.30 | 73.00 | 21,657 | -0.39(-0.53%) |
May 14, 2021 | 71.78 | 73.50 | 71.78 | 73.39 | 16,426 | +1.72(+2.40%) |
May 13, 2021 | 72.80 | 72.95 | 71.50 | 71.67 | 26,393 | -0.36(-0.50%) |
May 12, 2021 | 73.37 | 73.70 | 71.86 | 72.03 | 15,401 | -2.07(-2.79%) |
May 11, 2021 | 72.12 | 74.44 | 72.12 | 74.10 | 28,810 | -0.11(-0.14%) |
May 10, 2021 | 75.36 | 75.36 | 74.07 | 74.20 | 16,604 | -1.84(-2.41%) |
May 07, 2021 | 76.42 | 76.76 | 75.89 | 76.04 | 27,651 | +0.90(+1.20%) |
May 06, 2021 | 75.39 | 75.39 | 74.34 | 75.14 | 19,886 | -0.53(-0.71%) |
May 05, 2021 | 76.49 | 77.00 | 75.45 | 75.67 | 144,355 | -0.98(-1.28%) |
May 04, 2021 | 77.55 | 77.84 | 75.64 | 76.65 | 36,772 | -1.75(-2.23%) |
May 03, 2021 | 80.52 | 80.52 | 78.40 | 78.40 | 20,873 | -1.24(-1.56%) |
Apr 30, 2021 | 79.47 | 80.30 | 79.47 | 79.64 | 77,100 | -0.36(-0.45%) |
Apr 29, 2021 | 81.45 | 81.45 | 79.22 | 80.00 | 62,901 | -0.28(-0.35%) |
Apr 28, 2021 | 80.06 | 80.73 | 79.95 | 80.28 | 8,661 | +0.33(+0.42%) |
Apr 27, 2021 | 81.03 | 81.03 | 79.78 | 79.95 | 12,325 | -0.62(-0.77%) |
Apr 26, 2021 | 79.85 | 80.57 | 79.67 | 80.57 | 7,648 | +0.97(+1.21%) |
Apr 23, 2021 | 79.34 | 79.85 | 79.17 | 79.61 | 19,600 | +0.87(+1.11%) |
Apr 22, 2021 | 79.41 | 80.04 | 78.49 | 78.73 | 48,201 | -0.69(-0.86%) |
Apr 21, 2021 | 78.04 | 79.42 | 77.97 | 79.42 | 53,691 | +1.06(+1.35%) |
Apr 20, 2021 | 79.01 | 79.01 | 77.88 | 78.36 | 15,475 | -0.38(-0.48%) |
Apr 19, 2021 | 79.72 | 79.72 | 78.48 | 78.74 | 11,671 | -1.08(-1.35%) |
Apr 16, 2021 | 79.50 | 79.82 | 79.38 | 79.82 | 25,900 | -0.09(-0.11%) |
Apr 15, 2021 | 79.28 | 79.95 | 79.28 | 79.91 | 289,247 | +1.52(+1.94%) |
Apr 14, 2021 | 79.63 | 79.63 | 78.39 | 78.39 | 4,552 | -0.88(-1.11%) |
Apr 13, 2021 | 78.69 | 79.36 | 78.68 | 79.27 | 10,818 | +1.42(+1.83%) |
Apr 12, 2021 | 77.52 | 77.97 | 77.52 | 77.85 | 8,034 | -0.03(-0.04%) |
Apr 09, 2021 | 76.73 | 77.88 | 76.73 | 77.88 | 8,200 | +0.44(+0.57%) |
Apr 08, 2021 | 77.05 | 77.53 | 77.05 | 77.44 | 9,998 | +1.18(+1.54%) |
Apr 07, 2021 | 76.53 | 76.77 | 76.26 | 76.26 | 2,914 | -0.17(-0.22%) |
Apr 06, 2021 | 76.00 | 76.79 | 76.00 | 76.43 | 6,508 | +0.25(+0.33%) |
Apr 05, 2021 | 75.72 | 76.19 | 75.70 | 76.18 | 7,635 | +1.14(+1.51%) |
Apr 01, 2021 | 75.23 | 75.65 | 75.04 | 75.04 | 8,700 | +1.11(+1.50%) |
Mar 31, 2021 | 73.46 | 74.43 | 73.40 | 73.93 | 23,097 | +1.43(+1.97%) |
Mar 30, 2021 | 71.58 | 72.70 | 71.58 | 72.50 | 11,392 | +0.26(+0.36%) |
Mar 29, 2021 | 72.09 | 72.66 | 71.91 | 72.24 | 20,121 | -0.61(-0.84%) |
Mar 26, 2021 | 72.46 | 72.85 | 71.61 | 72.85 | 26,400 | +0.66(+0.92%) |
Mar 25, 2021 | 72.00 | 72.29 | 70.99 | 72.19 | 7,773 | -0.02(-0.03%) |
Mar 24, 2021 | 73.33 | 73.72 | 72.21 | 72.21 | 7,732 | -1.49(-2.03%) |
Mar 23, 2021 | 74.34 | 74.35 | 73.61 | 73.70 | 2,736 | -0.27(-0.37%) |
Mar 22, 2021 | 74.22 | 74.63 | 73.93 | 73.97 | 42,597 | +0.63(+0.86%) |
Mar 19, 2021 | 73.07 | 73.55 | 72.33 | 73.34 | 45,200 | +0.30(+0.41%) |
Mar 18, 2021 | 74.14 | 74.41 | 72.91 | 73.04 | 135,183 | -2.64(-3.49%) |
Mar 17, 2021 | 74.28 | 76.14 | 74.28 | 75.68 | 10,706 | +0.48(+0.64%) |
Mar 16, 2021 | 76.18 | 76.44 | 75.00 | 75.20 | 12,728 | -0.72(-0.95%) |
Mar 15, 2021 | 74.51 | 75.92 | 74.51 | 75.92 | 25,608 | +0.89(+1.19%) |
Mar 12, 2021 | 74.19 | 75.03 | 74.12 | 75.03 | 16,100 | -0.67(-0.89%) |
Mar 11, 2021 | 75.15 | 75.96 | 74.65 | 75.70 | 39,506 | +2.14(+2.91%) |
Mar 10, 2021 | 74.72 | 74.72 | 73.33 | 73.56 | 8,661 | +0.12(+0.17%) |
Mar 09, 2021 | 72.42 | 73.80 | 72.19 | 73.44 | 35,816 | +3.02(+4.28%) |
Mar 08, 2021 | 71.38 | 72.82 | 70.42 | 70.42 | 10,051 | -1.65(-2.29%) |
Mar 05, 2021 | 71.65 | 72.07 | 68.76 | 72.07 | 21,500 | +0.58(+0.82%) |
Mar 04, 2021 | 72.75 | 73.33 | 70.36 | 71.48 | 20,654 | -1.81(-2.47%) |
Mar 03, 2021 | 75.00 | 75.12 | 73.06 | 73.30 | 13,906 | -2.77(-3.64%) |
Mar 02, 2021 | 76.96 | 77.15 | 76.01 | 76.06 | 49,322 | -1.07(-1.39%) |
Mar 01, 2021 | 76.00 | 77.15 | 75.94 | 77.13 | 27,512 | +2.25(+3.00%) |
Feb 26, 2021 | 75.38 | 75.67 | 73.70 | 74.88 | 37,300 | +0.06(+0.08%) |
Feb 25, 2021 | 77.17 | 77.17 | 74.30 | 74.82 | 12,118 | -2.77(-3.57%) |
Feb 24, 2021 | 76.94 | 77.59 | 75.80 | 77.59 | 28,514 | +0.38(+0.49%) |
Feb 23, 2021 | 75.56 | 77.29 | 73.83 | 77.21 | 22,672 | -0.49(-0.63%) |
Feb 22, 2021 | 79.07 | 79.11 | 77.63 | 77.70 | 14,562 | -2.43(-3.04%) |
Feb 19, 2021 | 80.62 | 80.93 | 80.13 | 80.13 | 10,500 | -0.02(-0.02%) |
Feb 18, 2021 | 79.50 | 80.46 | 79.00 | 80.15 | 14,476 | -0.52(-0.64%) |
Feb 17, 2021 | 80.50 | 80.75 | 79.49 | 80.67 | 12,006 | -0.67(-0.83%) |
Feb 16, 2021 | 84.00 | 84.00 | 81.12 | 81.34 | 37,476 | -0.53(-0.64%) |
Feb 12, 2021 | 80.98 | 81.87 | 80.98 | 81.87 | 13,300 | +0.79(+0.97%) |
Feb 11, 2021 | 81.23 | 81.50 | 80.71 | 81.08 | 18,008 | +0.30(+0.37%) |
Feb 10, 2021 | 80.59 | 81.31 | 79.93 | 80.78 | 29,508 | +0.12(+0.15%) |
Feb 09, 2021 | 80.83 | 81.17 | 80.66 | 80.66 | 11,417 | +0.07(+0.09%) |
Feb 08, 2021 | 81.21 | 81.21 | 80.30 | 80.59 | 41,442 | +0.23(+0.29%) |
Feb 05, 2021 | 78.91 | 80.38 | 78.91 | 80.36 | 12,400 | +1.69(+2.15%) |
Feb 04, 2021 | 77.73 | 78.67 | 77.73 | 78.67 | 38,481 | +1.05(+1.35%) |
Feb 03, 2021 | 78.05 | 78.11 | 77.37 | 77.62 | 29,097 | -0.24(-0.31%) |
Feb 02, 2021 | 76.96 | 78.14 | 76.96 | 77.86 | 36,886 | +2.09(+2.76%) |
Feb 01, 2021 | 75.18 | 75.84 | 74.42 | 75.77 | 26,642 | +1.94(+2.63%) |
Jan 29, 2021 | 74.44 | 74.59 | 73.19 | 73.83 | 75,100 | -1.11(-1.48%) |
Jan 28, 2021 | 74.26 | 75.43 | 74.20 | 74.94 | 18,439 | +1.13(+1.53%) |
Jan 27, 2021 | 75.90 | 75.90 | 73.47 | 73.81 | 26,050 | -2.63(-3.44%) |
Jan 26, 2021 | 77.01 | 77.08 | 76.44 | 76.44 | 13,000 | -0.34(-0.44%) |
Jan 25, 2021 | 77.32 | 77.43 | 75.50 | 76.78 | 15,476 | +0.07(+0.09%) |
Jan 22, 2021 | 76.67 | 76.94 | 76.58 | 76.71 | 54,300 | -0.29(-0.38%) |
Jan 21, 2021 | 77.77 | 77.77 | 76.92 | 77.00 | 21,180 | -0.20(-0.26%) |
Jan 20, 2021 | 77.05 | 77.39 | 76.66 | 77.20 | 10,700 | +1.55(+2.05%) |
Jan 19, 2021 | 75.47 | 75.79 | 75.30 | 75.65 | 9,205 | +0.95(+1.26%) |
Jan 15, 2021 | 76.00 | 76.00 | 74.69 | 74.70 | 13,800 | -0.80(-1.06%) |
Jan 14, 2021 | 76.94 | 76.94 | 75.49 | 75.50 | 9,057 | -0.63(-0.83%) |
Jan 13, 2021 | 76.11 | 76.40 | 75.76 | 76.13 | 5,531 | +0.17(+0.23%) |
Jan 12, 2021 | 75.94 | 76.08 | 75.30 | 75.96 | 8,935 | +0.48(+0.64%) |
Jan 11, 2021 | 76.72 | 76.72 | 75.36 | 75.48 | 11,413 | -1.66(-2.15%) |
Jan 08, 2021 | 75.69 | 77.14 | 75.69 | 77.14 | 8,300 | +1.23(+1.63%) |
Jan 07, 2021 | 73.96 | 75.91 | 73.96 | 75.90 | 8,558 | +2.12(+2.88%) |
Jan 06, 2021 | 73.92 | 74.73 | 73.54 | 73.78 | 11,928 | -0.33(-0.45%) |
Jan 05, 2021 | 73.69 | 74.14 | 73.69 | 74.11 | 64,025 | +0.52(+0.71%) |
Jan 04, 2021 | 74.81 | 74.81 | 72.66 | 73.59 | 31,038 | -0.81(-1.09%) |
Dec 31, 2020 | 74.40 | 74.40 | 74.40 | 14,947 | -0.00(-0.00%) | |
Dec 30, 2020 | 74.34 | 74.55 | 74.22 | 74.40 | 14,947 | +0.44(+0.60%) |
Dec 29, 2020 | 74.56 | 74.56 | 73.77 | 73.96 | 10,301 | -0.46(-0.62%) |
Dec 28, 2020 | 74.89 | 74.89 | 74.02 | 74.42 | 14,670 | -0.08(-0.10%) |
Dec 24, 2020 | 74.61 | 74.77 | 74.39 | 74.50 | 4,500 | +0.17(+0.23%) |
Dec 23, 2020 | 74.63 | 74.84 | 74.33 | 74.33 | 11,928 | -0.54(-0.72%) |
Dec 22, 2020 | 74.38 | 74.87 | 74.16 | 74.87 | 143,489 | +0.56(+0.75%) |
Dec 21, 2020 | 74.07 | 74.50 | 73.52 | 74.31 | 42,464 | -0.11(-0.15%) |
Dec 18, 2020 | 74.63 | 75.00 | 73.89 | 74.42 | 9,400 | +0.26(+0.34%) |
Dec 17, 2020 | 73.84 | 74.17 | 73.59 | 74.17 | 13,629 | +1.08(+1.48%) |
Dec 16, 2020 | 73.08 | 73.24 | 72.46 | 73.09 | 20,566 | +0.49(+0.68%) |
Dec 15, 2020 | 72.15 | 72.80 | 72.15 | 72.60 | 17,809 | +0.48(+0.66%) |
Dec 14, 2020 | 71.42 | 72.56 | 71.42 | 72.12 | 7,924 | +0.59(+0.83%) |
Dec 11, 2020 | 71.73 | 71.73 | 70.99 | 71.53 | 17,500 | -0.06(-0.09%) |
Dec 10, 2020 | 70.80 | 71.71 | 70.49 | 71.59 | 7,768 | +0.61(+0.86%) |
Dec 09, 2020 | 72.40 | 72.47 | 70.61 | 70.98 | 13,869 | -1.74(-2.39%) |
Dec 08, 2020 | 72.20 | 72.73 | 71.89 | 72.72 | 52,682 | +0.29(+0.41%) |
Dec 07, 2020 | 72.26 | 72.58 | 72.19 | 72.43 | 11,475 | +0.60(+0.83%) |
Dec 04, 2020 | 71.52 | 71.83 | 71.39 | 71.83 | 16,000 | +0.89(+1.26%) |
Dec 03, 2020 | 71.28 | 71.56 | 70.90 | 70.94 | 29,604 | +0.40(+0.56%) |
Dec 02, 2020 | 70.71 | 70.74 | 69.96 | 70.54 | 17,899 | -0.76(-1.06%) |
Dec 01, 2020 | 71.18 | 71.52 | 70.97 | 71.29 | 18,008 | +0.49(+0.70%) |
Nov 30, 2020 | 71.16 | 71.21 | 69.85 | 70.80 | 9,234 | +0.08(+0.11%) |
Nov 27, 2020 | 70.93 | 70.93 | 70.35 | 70.72 | 39,500 | +0.55(+0.79%) |
Nov 25, 2020 | 68.94 | 70.17 | 68.78 | 70.17 | 7,200 | +1.61(+2.35%) |
Nov 24, 2020 | 67.74 | 68.65 | 67.74 | 68.56 | 26,879 | +0.63(+0.93%) |
Nov 23, 2020 | 68.06 | 68.18 | 67.50 | 67.93 | 19,247 | +0.46(+0.68%) |
Nov 20, 2020 | 67.78 | 68.08 | 67.47 | 67.47 | 13,200 | -0.13(-0.20%) |
Nov 19, 2020 | 67.07 | 67.67 | 66.89 | 67.60 | 5,602 | +0.79(+1.19%) |
Nov 18, 2020 | 66.88 | 67.40 | 66.60 | 66.81 | 35,008 | -0.15(-0.22%) |
Nov 17, 2020 | 66.35 | 67.18 | 66.35 | 66.96 | 13,697 | +0.61(+0.92%) |
Nov 16, 2020 | 65.47 | 66.36 | 65.47 | 66.35 | 7,102 | +0.22(+0.33%) |
Nov 13, 2020 | 66.22 | 66.39 | 65.72 | 66.13 | 11,900 | +0.21(+0.32%) |
Nov 12, 2020 | 66.39 | 66.55 | 65.67 | 65.92 | 17,394 | -0.20(-0.30%) |
Nov 11, 2020 | 65.63 | 66.33 | 65.63 | 66.12 | 24,847 | +1.19(+1.83%) |
Nov 10, 2020 | 65.51 | 65.93 | 63.95 | 64.93 | 39,376 | -1.36(-2.05%) |
Nov 09, 2020 | 68.88 | 68.88 | 66.29 | 66.29 | 44,820 | -1.90(-2.79%) |
Nov 06, 2020 | 68.74 | 68.74 | 67.32 | 68.19 | 20,600 | -0.06(-0.09%) |
Nov 05, 2020 | 68.92 | 68.92 | 67.79 | 68.25 | 46,611 | +1.37(+2.05%) |
Nov 04, 2020 | 65.81 | 67.24 | 65.37 | 66.88 | 16,814 | +3.20(+5.02%) |
Nov 03, 2020 | 63.52 | 63.99 | 62.78 | 63.68 | 12,707 | +1.41(+2.27%) |
Nov 02, 2020 | 62.83 | 63.23 | 61.70 | 62.27 | 88,010 | +0.36(+0.58%) |
Oct 30, 2020 | 63.37 | 63.60 | 61.55 | 61.91 | 36,100 | -2.26(-3.52%) |
Oct 29, 2020 | 64.19 | 64.68 | 63.79 | 64.17 | 51,655 | +0.69(+1.09%) |
Oct 28, 2020 | 64.54 | 64.54 | 63.40 | 63.48 | 26,508 | -2.31(-3.51%) |
Oct 27, 2020 | 65.14 | 65.97 | 65.14 | 65.79 | 249,575 | +0.21(+0.32%) |
Oct 26, 2020 | 66.46 | 66.82 | 64.72 | 65.58 | 58,835 | -1.42(-2.12%) |
Oct 23, 2020 | 66.69 | 67.00 | 66.18 | 67.00 | 38,200 | +0.87(+1.32%) |
Oct 22, 2020 | 66.32 | 66.65 | 65.52 | 66.13 | 29,930 | -0.12(-0.18%) |
Oct 21, 2020 | 66.98 | 67.33 | 66.25 | 66.25 | 51,419 | -0.80(-1.19%) |
Oct 20, 2020 | 67.57 | 67.79 | 66.96 | 67.05 | 25,460 | -0.20(-0.30%) |
Oct 19, 2020 | 69.03 | 69.03 | 67.07 | 67.25 | 28,883 | -0.92(-1.36%) |
Oct 16, 2020 | 68.82 | 69.08 | 68.17 | 68.17 | 24,300 | -0.21(-0.30%) |
Oct 15, 2020 | 67.26 | 68.38 | 67.18 | 68.38 | 24,418 | -0.49(-0.71%) |
Oct 14, 2020 | 69.77 | 69.91 | 68.53 | 68.87 | 27,036 | -0.65(-0.93%) |
Oct 13, 2020 | 69.24 | 69.68 | 69.19 | 69.52 | 41,693 | +0.49(+0.71%) |
Oct 12, 2020 | 67.73 | 69.49 | 67.52 | 69.03 | 13,733 | +0.98(+1.44%) |
Oct 09, 2020 | 66.98 | 68.05 | 66.98 | 68.05 | 21,000 | +1.01(+1.51%) |
Oct 08, 2020 | 67.21 | 67.27 | 67.00 | 67.04 | 50,306 | +0.20(+0.30%) |
Oct 07, 2020 | 66.10 | 66.98 | 66.10 | 66.84 | 35,945 | +1.43(+2.19%) |
Oct 06, 2020 | 66.10 | 66.67 | 65.24 | 65.41 | 58,793 | -0.65(-0.98%) |
Oct 05, 2020 | 65.83 | 66.08 | 65.37 | 66.06 | 26,364 | +1.34(+2.07%) |
Oct 02, 2020 | 64.41 | 65.41 | 64.41 | 64.72 | 25,400 | -1.11(-1.69%) |
Oct 01, 2020 | 65.32 | 65.89 | 65.30 | 65.83 | 46,494 | +1.03(+1.59%) |
Sep 30, 2020 | 64.65 | 65.42 | 64.45 | 64.80 | 24,737 | +0.25(+0.39%) |
Sep 29, 2020 | 64.41 | 64.86 | 64.33 | 64.55 | 34,309 | +0.24(+0.37%) |
Sep 28, 2020 | 64.78 | 64.78 | 63.63 | 64.31 | 70,583 | +1.10(+1.74%) |
Sep 25, 2020 | 62.07 | 63.37 | 61.93 | 63.21 | 9,300 | +1.35(+2.19%) |
Sep 24, 2020 | 61.02 | 62.43 | 60.90 | 61.86 | 52,302 | -0.16(-0.26%) |
Sep 23, 2020 | 63.69 | 63.88 | 61.97 | 62.02 | 14,215 | -1.57(-2.47%) |
Sep 22, 2020 | 62.96 | 63.59 | 62.33 | 63.59 | 32,115 | +0.96(+1.53%) |
Sep 21, 2020 | 61.04 | 62.63 | 60.77 | 62.63 | 39,936 | +0.20(+0.32%) |
Sep 18, 2020 | 62.65 | 63.41 | 61.55 | 62.43 | 158,800 | -0.28(-0.45%) |
Sep 17, 2020 | 62.98 | 63.00 | 62.07 | 62.71 | 30,990 | -0.91(-1.43%) |
Sep 16, 2020 | 64.30 | 64.66 | 63.62 | 63.62 | 30,715 | -0.71(-1.10%) |
Sep 15, 2020 | 64.17 | 64.53 | 63.94 | 64.33 | 53,679 | +0.91(+1.43%) |
Sep 14, 2020 | 62.95 | 63.49 | 62.49 | 63.42 | 41,175 | +1.55(+2.51%) |
Sep 11, 2020 | 62.38 | 62.76 | 61.11 | 61.87 | 95,200 | -0.40(-0.64%) |
Sep 10, 2020 | 63.93 | 64.31 | 62.01 | 62.27 | 27,778 | -0.83(-1.32%) |
Sep 09, 2020 | 62.89 | 63.43 | 62.29 | 63.10 | 69,890 | +1.49(+2.42%) |
Sep 08, 2020 | 62.04 | 63.17 | 61.61 | 61.61 | 81,278 | -2.78(-4.32%) |
Sep 04, 2020 | 65.50 | 65.98 | 62.26 | 64.39 | 49,600 | -1.58(-2.40%) |
Sep 03, 2020 | 68.85 | 68.85 | 65.50 | 65.97 | 60,089 | -3.61(-5.19%) |
Sep 02, 2020 | 70.28 | 70.28 | 68.10 | 69.58 | 55,651 | +0.10(+0.14%) |
Sep 01, 2020 | 69.09 | 69.49 | 68.62 | 69.48 | 48,130 | +1.34(+1.97%) |
Aug 31, 2020 | 67.75 | 68.37 | 67.28 | 68.14 | 17,040 | +0.94(+1.40%) |
Aug 28, 2020 | 67.33 | 67.36 | 66.96 | 67.20 | 29,100 | +0.26(+0.39%) |
Aug 27, 2020 | 66.81 | 67.50 | 66.31 | 66.94 | 87,181 | +0.08(+0.12%) |
Aug 26, 2020 | 65.74 | 67.02 | 65.45 | 66.86 | 228,636 | +2.14(+3.31%) |
Aug 25, 2020 | 64.33 | 64.74 | 63.79 | 64.72 | 32,161 | +0.78(+1.21%) |
Aug 24, 2020 | 64.70 | 64.77 | 63.23 | 63.94 | 33,193 | -0.25(-0.38%) |
Aug 21, 2020 | 64.42 | 64.42 | 64.10 | 64.19 | 16,000 | -0.07(-0.11%) |
Aug 20, 2020 | 63.09 | 64.36 | 63.09 | 64.26 | 24,957 | +0.91(+1.44%) |
Aug 19, 2020 | 63.90 | 63.90 | 63.26 | 63.35 | 24,602 | -0.22(-0.35%) |
Aug 18, 2020 | 63.45 | 63.69 | 63.01 | 63.57 | 15,380 | +0.51(+0.81%) |
Aug 17, 2020 | 62.49 | 63.15 | 62.10 | 63.06 | 47,810 | +1.27(+2.06%) |
Aug 14, 2020 | 62.11 | 62.11 | 61.64 | 61.79 | 34,800 | -0.22(-0.35%) |
Aug 13, 2020 | 61.71 | 62.39 | 61.50 | 62.01 | 28,849 | +0.87(+1.42%) |
Aug 12, 2020 | 61.38 | 61.38 | 60.81 | 61.14 | 25,752 | +0.85(+1.42%) |
Aug 11, 2020 | 60.76 | 61.32 | 60.29 | 60.29 | 21,575 | -0.70(-1.15%) |
Aug 10, 2020 | 61.85 | 61.86 | 60.70 | 60.99 | 18,700 | -0.93(-1.50%) |
Aug 07, 2020 | 62.39 | 62.60 | 61.25 | 61.92 | 30,900 | -0.69(-1.10%) |
Aug 06, 2020 | 62.75 | 62.75 | 62.10 | 62.61 | 13,052 | +0.26(+0.42%) |
Aug 05, 2020 | 62.22 | 62.59 | 62.22 | 62.35 | 23,620 | +0.70(+1.14%) |
Aug 04, 2020 | 61.72 | 61.72 | 61.20 | 61.65 | 10,894 | -0.08(-0.14%) |
Aug 03, 2020 | 61.75 | 61.78 | 61.16 | 61.73 | 29,225 | +0.96(+1.58%) |
Jul 31, 2020 | 61.01 | 61.01 | 60.09 | 60.77 | 39,500 | +0.25(+0.42%) |
Jul 30, 2020 | 60.39 | 60.79 | 59.88 | 60.52 | 28,828 | -0.05(-0.09%) |
Jul 29, 2020 | 60.22 | 60.77 | 60.22 | 60.57 | 18,037 | +0.92(+1.54%) |
Jul 28, 2020 | 60.61 | 60.61 | 59.65 | 59.65 | 22,568 | -0.81(-1.34%) |
Jul 27, 2020 | 59.45 | 60.47 | 59.45 | 60.46 | 21,586 | +0.97(+1.63%) |
Jul 24, 2020 | 59.36 | 59.65 | 58.41 | 59.49 | 46,600 | -0.01(-0.02%) |
Jul 23, 2020 | 60.97 | 61.27 | 59.40 | 59.50 | 39,458 | -1.17(-1.93%) |
Jul 22, 2020 | 61.04 | 61.04 | 60.30 | 60.67 | 15,400 | +0.22(+0.36%) |
Jul 21, 2020 | 61.69 | 61.69 | 60.38 | 60.45 | 30,599 | -0.71(-1.16%) |
Jul 20, 2020 | 59.67 | 61.17 | 59.39 | 61.16 | 41,115 | +1.99(+3.37%) |
Jul 17, 2020 | 59.19 | 59.29 | 58.51 | 59.16 | 22,600 | +0.57(+0.97%) |
Jul 16, 2020 | 58.64 | 58.80 | 58.01 | 58.59 | 76,491 | -0.54(-0.91%) |
Jul 15, 2020 | 59.14 | 59.14 | 58.56 | 59.13 | 9,460 | +0.49(+0.83%) |
Jul 14, 2020 | 58.20 | 58.64 | 56.97 | 58.64 | 19,269 | +0.57(+0.99%) |
Jul 13, 2020 | 60.75 | 61.22 | 58.07 | 58.07 | 37,829 | -2.04(-3.40%) |
Jul 10, 2020 | 59.49 | 60.12 | 59.00 | 60.11 | 22,300 | +0.63(+1.06%) |
Jul 09, 2020 | 59.53 | 59.60 | 58.35 | 59.48 | 28,863 | +0.19(+0.32%) |
Jul 08, 2020 | 58.87 | 59.29 | 58.51 | 59.29 | 66,905 | +1.09(+1.87%) |
Jul 07, 2020 | 57.90 | 59.10 | 57.90 | 58.20 | 22,321 | +0.02(+0.04%) |
Jul 06, 2020 | 58.00 | 58.52 | 57.73 | 58.18 | 12,709 | +1.48(+2.60%) |
Jul 02, 2020 | 57.25 | 57.25 | 56.68 | 56.70 | 15,500 | +0.50(+0.89%) |
Jul 01, 2020 | 55.34 | 56.32 | 55.23 | 56.20 | 8,354 | +1.30(+2.37%) |
Jun 30, 2020 | 54.40 | 54.90 | 53.90 | 54.90 | 8,201 | +1.00(+1.86%) |
Jun 29, 2020 | 54.43 | 54.43 | 53.00 | 53.89 | 3,498 | +0.01(+0.03%) |
Jun 26, 2020 | 54.70 | 54.70 | 53.88 | 53.88 | 11,300 | -1.08(-1.97%) |
Jun 25, 2020 | 54.43 | 54.96 | 53.66 | 54.96 | 8,057 | +0.93(+1.72%) |
Jun 24, 2020 | 55.03 | 55.03 | 53.71 | 54.03 | 7,929 | -1.43(-2.58%) |
Jun 23, 2020 | 56.03 | 56.03 | 55.46 | 55.46 | 9,616 | +0.10(+0.19%) |
Jun 22, 2020 | 54.42 | 55.42 | 54.42 | 55.36 | 10,708 | +0.85(+1.56%) |
Jun 19, 2020 | 55.03 | 55.07 | 54.30 | 54.51 | 13,600 | +0.20(+0.36%) |
Jun 18, 2020 | 54.22 | 54.46 | 54.08 | 54.31 | 8,923 | +0.26(+0.48%) |
Jun 17, 2020 | 54.97 | 54.97 | 53.86 | 54.06 | 26,782 | +0.48(+0.89%) |
Jun 16, 2020 | 53.60 | 53.96 | 53.18 | 53.58 | 251,888 | +0.73(+1.38%) |
Jun 15, 2020 | 51.50 | 52.93 | 51.25 | 52.85 | 17,072 | +1.07(+2.08%) |
Jun 12, 2020 | 52.27 | 52.74 | 50.81 | 51.78 | 11,400 | +0.22(+0.42%) |
Jun 11, 2020 | 52.75 | 53.35 | 51.48 | 51.56 | 15,335 | -2.53(-4.68%) |
Jun 10, 2020 | 53.82 | 54.17 | 53.60 | 54.09 | 6,428 | +0.62(+1.16%) |
Jun 09, 2020 | 53.74 | 53.79 | 53.45 | 53.47 | 6,416 | -0.16(-0.29%) |
Jun 08, 2020 | 52.85 | 53.63 | 52.61 | 53.63 | 11,355 | +0.61(+1.15%) |
Jun 05, 2020 | 52.75 | 53.09 | 52.61 | 53.02 | 11,600 | +0.59(+1.13%) |
Jun 04, 2020 | 53.69 | 53.70 | 52.37 | 52.43 | 1,834,818 | -1.32(-2.46%) |
Jun 03, 2020 | 53.70 | 53.85 | 53.42 | 53.75 | 11,722 | +0.26(+0.49%) |
Jun 02, 2020 | 53.14 | 53.49 | 52.70 | 53.49 | 32,416 | +0.33(+0.63%) |