Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 75.09 | 75.09 | 74.53 | 74.54 | 50,775 | -0.71(-0.95%) |
Feb 25, 2021 | 75.98 | 76.02 | 75.22 | 75.25 | 70,691 | -0.59(-0.78%) |
Feb 24, 2021 | 75.40 | 75.84 | 75.38 | 75.84 | 31,298 | +0.46(+0.61%) |
Feb 23, 2021 | 75.23 | 75.42 | 75.04 | 75.38 | 54,050 | +0.21(+0.28%) |
Feb 22, 2021 | 75.07 | 75.32 | 75.02 | 75.17 | 49,203 | +0.02(+0.03%) |
Feb 19, 2021 | 75.12 | 75.32 | 75.12 | 75.15 | 22,071 | +0.34(+0.45%) |
Feb 18, 2021 | 74.69 | 74.83 | 74.54 | 74.81 | 18,067 | +0.08(+0.10%) |
Feb 17, 2021 | 74.51 | 74.73 | 74.42 | 74.73 | 21,868 | -0.07(-0.10%) |
Feb 16, 2021 | 74.73 | 74.82 | 74.68 | 74.80 | 37,193 | +0.11(+0.15%) |
Feb 12, 2021 | 74.39 | 74.72 | 74.39 | 74.69 | 17,305 | -0.00(-0.00%) |
Feb 11, 2021 | 74.89 | 74.89 | 74.68 | 74.69 | 26,560 | +0.01(+0.02%) |
Feb 10, 2021 | 74.79 | 74.84 | 74.66 | 74.68 | 21,664 | -0.00(-0.01%) |
Feb 09, 2021 | 74.36 | 74.72 | 74.33 | 74.68 | 28,754 | +0.19(+0.26%) |
Feb 08, 2021 | 74.33 | 74.49 | 74.32 | 74.49 | 19,722 | +0.15(+0.21%) |
Feb 05, 2021 | 74.17 | 74.35 | 74.14 | 74.34 | 51,707 | +0.35(+0.47%) |
Feb 04, 2021 | 74.05 | 74.05 | 73.88 | 73.99 | 35,320 | -0.24(-0.33%) |
Feb 03, 2021 | 74.11 | 74.33 | 74.10 | 74.23 | 20,854 | +0.07(+0.09%) |
Feb 02, 2021 | 73.98 | 74.16 | 73.75 | 74.16 | 28,009 | +0.40(+0.54%) |
Feb 01, 2021 | 74.14 | 74.14 | 73.77 | 73.77 | 34,645 | -0.42(-0.57%) |
Jan 29, 2021 | 74.39 | 74.44 | 74.03 | 74.19 | 31,501 | +0.14(+0.18%) |
Jan 28, 2021 | 73.97 | 74.18 | 73.93 | 74.06 | 31,514 | -0.05(-0.07%) |
Jan 27, 2021 | 74.26 | 74.39 | 74.04 | 74.11 | 34,535 | -0.68(-0.90%) |
Jan 26, 2021 | 74.66 | 74.78 | 74.65 | 74.78 | 19,330 | +0.29(+0.39%) |
Jan 25, 2021 | 74.60 | 74.62 | 74.31 | 74.49 | 26,383 | -0.09(-0.12%) |
Jan 22, 2021 | 74.73 | 74.81 | 74.51 | 74.58 | 39,791 | -0.57(-0.76%) |
Jan 21, 2021 | 75.22 | 75.27 | 75.04 | 75.15 | 43,053 | +0.08(+0.10%) |
Jan 20, 2021 | 74.76 | 75.27 | 74.72 | 75.07 | 65,063 | +0.55(+0.74%) |
Jan 19, 2021 | 74.53 | 74.59 | 74.37 | 74.52 | 71,850 | -0.01(-0.01%) |
Jan 15, 2021 | 74.60 | 74.68 | 74.38 | 74.53 | 91,084 | -0.59(-0.78%) |
Jan 14, 2021 | 74.80 | 75.19 | 74.80 | 75.12 | 36,672 | +0.39(+0.52%) |
Jan 13, 2021 | 74.45 | 74.83 | 74.45 | 74.73 | 36,007 | +0.07(+0.09%) |
Jan 12, 2021 | 74.32 | 74.66 | 74.30 | 74.66 | 18,509 | +0.39(+0.52%) |
Jan 11, 2021 | 74.05 | 74.35 | 74.00 | 74.28 | 51,393 | -0.46(-0.62%) |
Jan 08, 2021 | 74.97 | 74.97 | 74.49 | 74.74 | 38,236 | -0.15(-0.21%) |
Jan 07, 2021 | 74.64 | 74.90 | 74.56 | 74.90 | 23,386 | -0.04(-0.05%) |
Jan 06, 2021 | 74.62 | 74.94 | 74.59 | 74.94 | 183,585 | +0.04(+0.05%) |
Jan 05, 2021 | 74.48 | 74.98 | 74.46 | 74.90 | 50,967 | +0.67(+0.90%) |
Jan 04, 2021 | 74.72 | 74.72 | 74.21 | 74.23 | 35,484 | -0.38(-0.50%) |
Dec 31, 2020 | 74.61 | 74.61 | 74.61 | 28,323 | +0.23(+0.31%) | |
Dec 30, 2020 | 74.22 | 74.45 | 74.22 | 74.38 | 28,323 | +0.29(+0.39%) |
Dec 29, 2020 | 74.24 | 74.24 | 74.08 | 74.09 | 11,569 | +0.17(+0.24%) |
Dec 28, 2020 | 73.99 | 74.04 | 73.74 | 73.91 | 12,894 | -0.16(-0.22%) |
Dec 24, 2020 | 74.01 | 74.09 | 73.90 | 74.08 | 16,579 | +0.18(+0.25%) |
Dec 23, 2020 | 73.80 | 73.95 | 73.71 | 73.89 | 150,000 | +0.41(+0.55%) |
Dec 22, 2020 | 73.57 | 73.59 | 73.38 | 73.49 | 72,316 | -0.36(-0.48%) |
Dec 21, 2020 | 73.82 | 74.02 | 73.74 | 73.84 | 35,347 | -0.41(-0.56%) |
Dec 18, 2020 | 74.43 | 74.44 | 74.17 | 74.26 | 28,496 | -0.31(-0.41%) |
Dec 17, 2020 | 74.66 | 74.80 | 74.53 | 74.57 | 31,378 | +0.07(+0.09%) |
Dec 16, 2020 | 74.46 | 74.56 | 74.25 | 74.50 | 22,113 | -0.29(-0.39%) |
Dec 15, 2020 | 74.54 | 74.82 | 74.49 | 74.79 | 45,467 | +0.41(+0.54%) |
Dec 14, 2020 | 74.55 | 74.57 | 74.25 | 74.39 | 15,831 | +0.04(+0.05%) |
Dec 11, 2020 | 74.36 | 74.38 | 74.22 | 74.35 | 17,719 | -0.20(-0.27%) |
Dec 10, 2020 | 74.39 | 74.66 | 74.38 | 74.55 | 23,308 | +0.50(+0.68%) |
Dec 09, 2020 | 74.24 | 74.30 | 73.99 | 74.05 | 32,688 | -0.01(-0.01%) |
Dec 08, 2020 | 74.17 | 74.27 | 74.05 | 74.06 | 12,249 | -0.12(-0.16%) |
Dec 07, 2020 | 74.21 | 74.25 | 74.12 | 74.17 | 38,329 | -0.14(-0.19%) |
Dec 04, 2020 | 74.03 | 74.35 | 74.03 | 74.32 | 102,172 | +0.53(+0.72%) |
Dec 03, 2020 | 73.56 | 73.88 | 73.53 | 73.79 | 31,275 | +0.31(+0.42%) |
Dec 02, 2020 | 73.35 | 73.51 | 73.35 | 73.48 | 90,059 | +0.09(+0.12%) |
Dec 01, 2020 | 73.23 | 73.43 | 73.19 | 73.39 | 42,995 | +0.27(+0.37%) |
Nov 30, 2020 | 73.38 | 73.46 | 73.09 | 73.12 | 18,764 | +0.02(+0.03%) |
Nov 27, 2020 | 73.12 | 73.17 | 73.07 | 73.10 | 18,859 | +0.06(+0.08%) |
Nov 25, 2020 | 72.93 | 73.09 | 72.93 | 73.04 | 27,770 | +0.02(+0.03%) |
Nov 24, 2020 | 72.61 | 73.04 | 72.61 | 73.02 | 30,237 | +0.46(+0.64%) |
Nov 23, 2020 | 72.67 | 72.67 | 72.43 | 72.56 | 6,395 | +0.01(+0.01%) |
Nov 20, 2020 | 72.78 | 72.80 | 72.50 | 72.55 | 14,714 | -0.14(-0.20%) |
Nov 19, 2020 | 72.56 | 72.70 | 72.54 | 72.70 | 19,362 | +0.08(+0.10%) |
Nov 18, 2020 | 72.56 | 72.82 | 72.56 | 72.62 | 8,147 | +0.09(+0.12%) |
Nov 17, 2020 | 72.51 | 72.62 | 72.45 | 72.53 | 21,114 | +0.03(+0.04%) |
Nov 16, 2020 | 72.57 | 72.67 | 72.48 | 72.50 | 12,448 | +0.25(+0.35%) |
Nov 13, 2020 | 72.27 | 72.32 | 72.12 | 72.25 | 19,895 | -0.07(-0.09%) |
Nov 12, 2020 | 72.39 | 72.48 | 72.24 | 72.32 | 45,557 | -0.33(-0.45%) |
Nov 11, 2020 | 72.72 | 72.76 | 72.63 | 72.65 | 33,421 | -0.15(-0.21%) |
Nov 10, 2020 | 72.88 | 73.06 | 72.80 | 72.80 | 14,908 | -0.15(-0.21%) |
Nov 09, 2020 | 73.37 | 73.39 | 72.96 | 72.96 | 62,381 | +0.13(+0.17%) |
Nov 06, 2020 | 72.77 | 72.92 | 72.70 | 72.83 | 8,186 | +0.07(+0.09%) |
Nov 05, 2020 | 72.67 | 72.89 | 72.67 | 72.76 | 41,572 | +0.47(+0.65%) |
Nov 04, 2020 | 72.06 | 72.43 | 71.98 | 72.29 | 8,513 | +0.07(+0.09%) |
Nov 03, 2020 | 72.30 | 72.46 | 72.11 | 72.22 | 24,285 | +0.42(+0.59%) |
Nov 02, 2020 | 71.54 | 71.81 | 71.54 | 71.80 | 18,088 | +0.51(+0.72%) |
Oct 30, 2020 | 71.40 | 71.40 | 71.15 | 71.29 | 14,196 | -0.04(-0.05%) |
Oct 29, 2020 | 71.00 | 71.35 | 70.92 | 71.33 | 18,451 | +0.01(+0.01%) |
Oct 28, 2020 | 71.49 | 71.53 | 71.28 | 71.32 | 54,562 | -0.79(-1.10%) |
Oct 27, 2020 | 72.07 | 72.22 | 72.07 | 72.11 | 5,999 | +0.13(+0.18%) |
Oct 26, 2020 | 72.10 | 72.10 | 71.87 | 71.98 | 17,461 | -0.33(-0.46%) |
Oct 23, 2020 | 72.38 | 72.38 | 72.21 | 72.31 | 7,046 | +0.00(+0.00%) |
Oct 22, 2020 | 72.23 | 72.38 | 72.21 | 72.31 | 5,439 | +0.02(+0.03%) |
Oct 21, 2020 | 72.38 | 72.49 | 72.29 | 72.29 | 7,208 | -0.07(-0.10%) |
Oct 20, 2020 | 72.02 | 72.48 | 72.02 | 72.36 | 16,098 | +0.36(+0.50%) |
Oct 19, 2020 | 72.18 | 72.22 | 72.00 | 72.00 | 8,634 | -0.03(-0.04%) |
Oct 16, 2020 | 71.93 | 72.08 | 71.93 | 72.03 | 7,253 | +0.16(+0.23%) |
Oct 15, 2020 | 71.78 | 71.90 | 71.69 | 71.87 | 10,198 | -0.41(-0.57%) |
Oct 14, 2020 | 72.29 | 72.35 | 72.23 | 72.28 | 3,547 | -0.02(-0.03%) |
Oct 13, 2020 | 72.37 | 72.37 | 72.28 | 72.30 | 11,799 | -0.14(-0.20%) |
Oct 12, 2020 | 72.44 | 72.50 | 72.42 | 72.45 | 19,207 | +0.09(+0.12%) |
Oct 09, 2020 | 72.28 | 72.41 | 72.23 | 72.36 | 28,289 | +0.38(+0.52%) |
Oct 08, 2020 | 71.74 | 72.00 | 71.74 | 71.98 | 8,515 | +0.38(+0.53%) |
Oct 07, 2020 | 71.54 | 71.62 | 71.50 | 71.61 | 5,244 | +0.15(+0.22%) |
Oct 06, 2020 | 71.63 | 71.67 | 71.35 | 71.45 | 27,483 | -0.18(-0.25%) |
Oct 05, 2020 | 71.58 | 71.64 | 71.55 | 71.63 | 8,820 | +0.25(+0.35%) |
Oct 02, 2020 | 71.29 | 71.43 | 71.29 | 71.38 | 16,579 | -0.17(-0.24%) |
Oct 01, 2020 | 71.40 | 71.60 | 71.40 | 71.55 | 13,498 | +0.20(+0.28%) |
Sep 30, 2020 | 71.01 | 71.39 | 70.97 | 71.35 | 13,704 | +0.42(+0.59%) |
Sep 29, 2020 | 71.03 | 71.04 | 70.80 | 70.94 | 20,693 | -0.07(-0.10%) |
Sep 28, 2020 | 71.03 | 71.09 | 70.94 | 71.01 | 23,744 | +0.04(+0.05%) |
Sep 25, 2020 | 70.97 | 70.98 | 70.81 | 70.97 | 7,564 | -0.15(-0.22%) |
Sep 24, 2020 | 70.86 | 71.25 | 70.85 | 71.12 | 24,436 | +0.11(+0.15%) |
Sep 23, 2020 | 71.25 | 71.32 | 70.98 | 71.02 | 40,556 | -0.41(-0.58%) |
Sep 22, 2020 | 71.47 | 71.49 | 71.25 | 71.43 | 12,780 | +0.05(+0.07%) |
Sep 21, 2020 | 71.65 | 71.65 | 71.35 | 71.37 | 32,301 | -0.64(-0.88%) |
Sep 18, 2020 | 72.00 | 72.10 | 71.96 | 72.01 | 15,128 | -0.21(-0.29%) |
Sep 17, 2020 | 71.89 | 72.22 | 71.83 | 72.22 | 12,275 | +0.13(+0.17%) |
Sep 16, 2020 | 72.06 | 72.24 | 72.06 | 72.10 | 15,797 | +0.05(+0.07%) |
Sep 15, 2020 | 72.27 | 72.27 | 72.01 | 72.05 | 41,313 | -0.04(-0.06%) |
Sep 14, 2020 | 72.16 | 72.16 | 72.07 | 72.09 | 11,417 | +0.01(+0.02%) |
Sep 11, 2020 | 72.03 | 72.11 | 71.95 | 72.08 | 10,880 | +0.07(+0.09%) |
Sep 10, 2020 | 72.37 | 72.38 | 71.97 | 72.01 | 15,907 | -0.24(-0.33%) |
Sep 09, 2020 | 71.93 | 72.27 | 71.93 | 72.25 | 21,238 | +0.43(+0.60%) |
Sep 08, 2020 | 72.14 | 72.15 | 71.82 | 71.82 | 48,802 | -0.97(-1.33%) |
Sep 04, 2020 | 72.54 | 72.82 | 72.35 | 72.78 | 16,683 | +0.39(+0.54%) |
Sep 03, 2020 | 72.53 | 72.58 | 72.26 | 72.40 | 98,699 | -0.42(-0.57%) |
Sep 02, 2020 | 72.67 | 72.83 | 72.57 | 72.81 | 36,777 | +0.13(+0.18%) |
Sep 01, 2020 | 72.93 | 72.93 | 72.64 | 72.69 | 23,477 | -0.21(-0.29%) |
Aug 31, 2020 | 72.76 | 72.97 | 72.76 | 72.90 | 141,843 | +0.35(+0.48%) |
Aug 28, 2020 | 72.65 | 72.66 | 72.42 | 72.55 | 59,375 | +0.10(+0.13%) |
Aug 27, 2020 | 72.45 | 72.53 | 72.25 | 72.45 | 39,569 | +0.17(+0.24%) |
Aug 26, 2020 | 72.10 | 72.36 | 72.10 | 72.28 | 13,535 | +0.17(+0.24%) |
Aug 25, 2020 | 72.05 | 72.12 | 71.97 | 72.11 | 21,982 | +0.27(+0.37%) |
Aug 24, 2020 | 72.21 | 72.21 | 71.81 | 71.84 | 25,207 | -0.23(-0.32%) |
Aug 21, 2020 | 71.94 | 72.10 | 71.82 | 72.07 | 23,522 | -0.05(-0.07%) |
Aug 20, 2020 | 71.79 | 72.17 | 71.79 | 72.12 | 16,860 | +0.20(+0.27%) |
Aug 19, 2020 | 72.38 | 72.38 | 71.91 | 71.92 | 46,736 | -0.29(-0.40%) |
Aug 18, 2020 | 72.19 | 72.30 | 72.01 | 72.21 | 106,980 | +0.14(+0.20%) |
Aug 17, 2020 | 71.88 | 72.07 | 71.88 | 72.07 | 25,584 | +0.36(+0.50%) |
Aug 14, 2020 | 71.81 | 71.81 | 71.67 | 71.71 | 14,714 | -0.22(-0.31%) |
Aug 13, 2020 | 71.89 | 72.04 | 71.84 | 71.93 | 54,192 | +0.22(+0.31%) |
Aug 12, 2020 | 71.65 | 71.83 | 71.63 | 71.71 | 13,544 | +0.29(+0.41%) |
Aug 11, 2020 | 71.47 | 71.61 | 71.41 | 71.42 | 52,557 | +0.19(+0.26%) |
Aug 10, 2020 | 71.13 | 71.26 | 71.13 | 71.23 | 17,926 | +0.19(+0.27%) |
Aug 07, 2020 | 71.11 | 71.11 | 70.98 | 71.04 | 20,620 | -0.43(-0.61%) |
Aug 06, 2020 | 71.58 | 71.63 | 71.38 | 71.47 | 51,027 | -0.17(-0.24%) |
Aug 05, 2020 | 71.70 | 71.84 | 71.55 | 71.64 | 39,088 | +0.25(+0.35%) |
Aug 04, 2020 | 70.87 | 71.39 | 70.87 | 71.39 | 27,847 | +0.33(+0.46%) |
Aug 03, 2020 | 70.84 | 71.07 | 70.69 | 71.07 | 23,613 | +0.07(+0.10%) |
Jul 31, 2020 | 70.88 | 71.08 | 70.81 | 71.00 | 37,407 | +0.28(+0.40%) |
Jul 30, 2020 | 70.91 | 70.97 | 70.66 | 70.72 | 51,732 | -0.53(-0.74%) |
Jul 29, 2020 | 71.19 | 71.29 | 71.09 | 71.25 | 17,923 | +0.18(+0.26%) |
Jul 28, 2020 | 71.09 | 71.24 | 70.96 | 71.07 | 56,912 | -0.13(-0.18%) |
Jul 27, 2020 | 70.98 | 71.21 | 70.97 | 71.19 | 71,313 | +0.33(+0.46%) |
Jul 24, 2020 | 70.81 | 71.02 | 70.79 | 70.86 | 30,361 | -0.07(-0.09%) |
Jul 23, 2020 | 70.83 | 71.22 | 70.83 | 70.93 | 42,328 | +0.02(+0.03%) |
Jul 22, 2020 | 70.75 | 70.94 | 70.73 | 70.91 | 53,786 | +0.26(+0.36%) |
Jul 21, 2020 | 70.64 | 70.81 | 70.61 | 70.65 | 49,557 | +0.43(+0.62%) |
Jul 20, 2020 | 70.16 | 70.29 | 70.09 | 70.22 | 74,231 | +0.16(+0.23%) |
Jul 17, 2020 | 70.07 | 70.08 | 70.00 | 70.05 | 20,310 | -0.00(-0.00%) |
Jul 16, 2020 | 70.29 | 70.34 | 70.02 | 70.05 | 27,776 | -0.32(-0.45%) |
Jul 15, 2020 | 70.08 | 70.42 | 70.01 | 70.37 | 15,383 | +0.54(+0.77%) |
Jul 14, 2020 | 69.78 | 69.88 | 69.78 | 69.83 | 8,640 | -0.06(-0.08%) |
Jul 13, 2020 | 70.24 | 70.24 | 69.87 | 69.89 | 5,475 | -0.07(-0.10%) |
Jul 10, 2020 | 70.00 | 70.01 | 69.83 | 69.96 | 6,528 | +0.01(+0.01%) |
Jul 09, 2020 | 70.44 | 70.44 | 69.95 | 69.95 | 10,657 | -0.44(-0.63%) |
Jul 08, 2020 | 70.03 | 70.45 | 70.03 | 70.39 | 21,350 | +0.50(+0.72%) |
Jul 07, 2020 | 70.09 | 70.09 | 69.88 | 69.89 | 18,147 | -0.37(-0.52%) |
Jul 06, 2020 | 70.20 | 70.28 | 70.18 | 70.25 | 21,000 | +0.18(+0.26%) |
Jul 02, 2020 | 69.98 | 70.09 | 69.85 | 70.07 | 9,326 | +0.06(+0.08%) |
Jul 01, 2020 | 70.03 | 70.16 | 69.97 | 70.01 | 12,106 | -0.04(-0.06%) |
Jun 30, 2020 | 69.53 | 70.07 | 69.52 | 70.05 | 17,651 | +0.53(+0.76%) |
Jun 29, 2020 | 69.58 | 69.58 | 69.42 | 69.52 | 10,733 | -0.05(-0.07%) |
Jun 26, 2020 | 69.59 | 69.67 | 69.35 | 69.57 | 36,475 | -0.15(-0.22%) |
Jun 25, 2020 | 69.77 | 69.78 | 69.61 | 69.72 | 14,318 | -0.10(-0.14%) |
Jun 24, 2020 | 70.06 | 70.16 | 69.82 | 69.82 | 49,918 | -0.38(-0.54%) |
Jun 23, 2020 | 70.45 | 70.50 | 70.20 | 70.20 | 21,790 | -0.11(-0.15%) |
Jun 22, 2020 | 70.14 | 70.32 | 70.04 | 70.30 | 79,422 | +0.40(+0.57%) |
Jun 19, 2020 | 70.12 | 70.12 | 69.86 | 69.91 | 45,490 | +0.02(+0.03%) |
Jun 18, 2020 | 70.06 | 70.15 | 69.88 | 69.89 | 24,896 | -0.21(-0.30%) |
Jun 17, 2020 | 70.26 | 70.26 | 70.02 | 70.10 | 6,593 | -0.03(-0.04%) |
Jun 16, 2020 | 70.26 | 70.41 | 69.92 | 70.13 | 22,884 | +0.05(+0.07%) |
Jun 15, 2020 | 69.71 | 70.17 | 69.68 | 70.08 | 29,199 | +0.13(+0.18%) |
Jun 12, 2020 | 70.09 | 70.25 | 69.73 | 69.96 | 17,512 | +0.14(+0.21%) |
Jun 11, 2020 | 70.48 | 70.52 | 69.78 | 69.81 | 99,281 | -1.21(-1.70%) |
Jun 10, 2020 | 70.97 | 71.41 | 70.81 | 71.02 | 48,292 | +0.06(+0.08%) |
Jun 09, 2020 | 70.71 | 71.01 | 70.71 | 70.96 | 58,498 | -0.23(-0.32%) |
Jun 08, 2020 | 70.98 | 71.19 | 70.95 | 71.19 | 23,133 | +0.46(+0.65%) |
Jun 05, 2020 | 70.90 | 70.98 | 70.73 | 70.73 | 51,604 | +0.29(+0.41%) |
Jun 04, 2020 | 70.33 | 70.52 | 70.29 | 70.44 | 31,213 | -0.05(-0.07%) |
Jun 03, 2020 | 70.22 | 70.53 | 70.13 | 70.49 | 61,605 | +0.17(+0.25%) |
Jun 02, 2020 | 70.28 | 70.51 | 70.25 | 70.31 | 55,189 | +0.21(+0.30%) |
Jun 01, 2020 | 69.33 | 70.15 | 69.33 | 70.10 | 131,791 | +1.00(+1.45%) |
May 29, 2020 | 69.04 | 69.18 | 68.79 | 69.10 | 19,066 | +0.04(+0.06%) |
May 28, 2020 | 69.16 | 69.19 | 69.02 | 69.06 | 11,804 | -0.10(-0.14%) |
May 27, 2020 | 69.14 | 69.15 | 68.84 | 69.15 | 41,908 | +0.19(+0.28%) |
May 26, 2020 | 68.86 | 69.14 | 68.73 | 68.96 | 55,774 | +0.92(+1.35%) |
May 22, 2020 | 67.83 | 68.04 | 67.76 | 68.04 | 35,024 | -0.21(-0.31%) |
May 21, 2020 | 68.41 | 68.41 | 68.12 | 68.25 | 7,195 | -0.23(-0.33%) |
May 20, 2020 | 68.60 | 68.60 | 68.35 | 68.48 | 32,760 | +0.15(+0.23%) |
May 19, 2020 | 68.41 | 68.60 | 68.32 | 68.32 | 38,094 | +0.13(+0.20%) |
May 18, 2020 | 67.85 | 68.22 | 67.85 | 68.19 | 64,632 | +0.69(+1.02%) |
May 15, 2020 | 67.60 | 67.67 | 67.44 | 67.50 | 8,704 | -0.29(-0.43%) |
May 14, 2020 | 67.41 | 67.80 | 67.31 | 67.79 | 47,922 | +0.29(+0.43%) |
May 13, 2020 | 67.71 | 67.82 | 67.43 | 67.50 | 19,697 | -0.17(-0.26%) |
May 12, 2020 | 67.92 | 68.04 | 67.67 | 67.68 | 14,220 | -0.22(-0.33%) |
May 11, 2020 | 68.03 | 68.05 | 67.79 | 67.90 | 15,708 | -0.44(-0.65%) |
May 08, 2020 | 68.21 | 68.39 | 68.15 | 68.34 | 42,070 | +0.39(+0.57%) |
May 07, 2020 | 67.58 | 68.18 | 67.57 | 67.96 | 26,738 | +0.69(+1.02%) |
May 06, 2020 | 67.47 | 67.52 | 67.23 | 67.27 | 28,536 | -0.45(-0.67%) |
May 05, 2020 | 67.80 | 67.89 | 67.68 | 67.73 | 9,165 | +0.16(+0.24%) |
May 04, 2020 | 67.58 | 67.62 | 67.50 | 67.57 | 5,793 | -0.10(-0.15%) |
May 01, 2020 | 67.89 | 67.89 | 67.49 | 67.67 | 52,536 | -0.71(-1.04%) |
Apr 30, 2020 | 68.52 | 68.58 | 68.21 | 68.38 | 104,518 | -0.19(-0.27%) |
Apr 29, 2020 | 68.29 | 68.57 | 68.25 | 68.56 | 57,695 | +0.56(+0.82%) |
Apr 28, 2020 | 68.23 | 68.23 | 67.97 | 68.01 | 27,434 | +0.21(+0.31%) |
Apr 27, 2020 | 67.66 | 67.81 | 67.58 | 67.79 | 9,687 | +0.27(+0.40%) |
Apr 24, 2020 | 67.70 | 67.70 | 67.41 | 67.52 | 21,242 | -0.13(-0.19%) |
Apr 23, 2020 | 67.54 | 67.91 | 67.50 | 67.65 | 37,696 | +0.55(+0.82%) |
Apr 22, 2020 | 67.32 | 67.40 | 67.06 | 67.10 | 26,442 | -0.01(-0.01%) |
Apr 21, 2020 | 66.94 | 67.16 | 66.90 | 67.11 | 39,464 | -0.26(-0.39%) |
Apr 20, 2020 | 67.50 | 67.78 | 67.35 | 67.37 | 20,302 | -0.47(-0.69%) |
Apr 17, 2020 | 67.76 | 67.90 | 67.74 | 67.84 | 33,573 | +0.36(+0.53%) |
Apr 16, 2020 | 67.59 | 67.60 | 67.17 | 67.48 | 42,900 | -0.05(-0.07%) |
Apr 15, 2020 | 67.56 | 67.63 | 67.38 | 67.52 | 63,791 | -0.96(-1.41%) |
Apr 14, 2020 | 68.44 | 68.54 | 68.39 | 68.49 | 39,012 | -0.16(-0.24%) |
Apr 13, 2020 | 68.04 | 68.65 | 68.04 | 68.65 | 68,212 | +0.61(+0.89%) |
Apr 09, 2020 | 68.13 | 68.30 | 67.82 | 68.04 | 56,370 | +0.24(+0.36%) |
Apr 08, 2020 | 67.89 | 67.98 | 67.64 | 67.80 | 19,139 | -0.29(-0.43%) |
Apr 07, 2020 | 68.09 | 68.26 | 67.88 | 68.09 | 21,465 | +0.64(+0.94%) |
Apr 06, 2020 | 67.26 | 67.49 | 67.24 | 67.46 | 21,036 | +0.17(+0.25%) |
Apr 03, 2020 | 67.33 | 67.49 | 67.19 | 67.29 | 35,957 | +0.18(+0.27%) |
Apr 02, 2020 | 66.65 | 67.49 | 66.65 | 67.11 | 21,666 | +0.16(+0.23%) |
Apr 01, 2020 | 67.22 | 67.30 | 66.85 | 66.95 | 15,534 | -0.68(-1.00%) |
Mar 31, 2020 | 66.65 | 67.63 | 66.35 | 67.63 | 103,585 | +0.29(+0.43%) |
Mar 30, 2020 | 67.25 | 67.40 | 67.14 | 67.34 | 39,779 | -0.72(-1.06%) |
Mar 27, 2020 | 67.49 | 68.32 | 67.34 | 68.07 | 53,158 | +0.29(+0.43%) |
Mar 26, 2020 | 67.58 | 67.94 | 67.39 | 67.77 | 67,960 | +0.75(+1.12%) |
Mar 25, 2020 | 66.53 | 67.15 | 66.22 | 67.02 | 174,703 | +1.31(+2.00%) |
Mar 24, 2020 | 65.84 | 65.99 | 65.61 | 65.71 | 26,172 | +0.21(+0.32%) |
Mar 23, 2020 | 65.99 | 66.12 | 65.43 | 65.50 | 135,623 | -0.56(-0.85%) |
Mar 20, 2020 | 66.81 | 66.85 | 65.96 | 66.07 | 40,620 | +0.38(+0.58%) |
Mar 19, 2020 | 65.90 | 66.00 | 65.55 | 65.69 | 39,740 | -0.29(-0.44%) |
Mar 18, 2020 | 65.91 | 66.13 | 64.99 | 65.98 | 123,256 | -0.89(-1.33%) |
Mar 17, 2020 | 67.47 | 67.53 | 66.79 | 66.87 | 80,837 | -1.17(-1.72%) |
Mar 16, 2020 | 68.25 | 68.32 | 66.73 | 68.04 | 58,859 | -0.77(-1.12%) |
Mar 13, 2020 | 68.62 | 68.81 | 68.14 | 68.80 | 45,075 | +0.17(+0.25%) |
Mar 12, 2020 | 68.84 | 69.32 | 68.52 | 68.63 | 89,288 | -0.62(-0.89%) |
Mar 11, 2020 | 69.30 | 69.34 | 69.10 | 69.25 | 12,888 | -0.01(-0.01%) |
Mar 10, 2020 | 69.60 | 69.62 | 69.03 | 69.26 | 42,811 | -0.40(-0.57%) |
Mar 09, 2020 | 69.88 | 70.40 | 69.66 | 69.66 | 31,841 | -1.30(-1.84%) |
Mar 06, 2020 | 71.00 | 71.00 | 70.85 | 70.96 | 9,533 | +0.02(+0.02%) |
Mar 05, 2020 | 70.95 | 71.06 | 70.84 | 70.94 | 25,841 | -0.11(-0.16%) |
Mar 04, 2020 | 71.41 | 71.41 | 70.87 | 71.06 | 38,627 | -0.13(-0.18%) |
Mar 03, 2020 | 71.24 | 71.48 | 71.16 | 71.18 | 25,446 | -0.21(-0.29%) |