Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.60 | 73.86 | 72.27 | 72.50 | 1,516,300 | -0.57(-0.78%) |
Apr 29, 2021 | 73.27 | 73.97 | 72.79 | 73.07 | 934,553 | +0.35(+0.48%) |
Apr 28, 2021 | 71.84 | 73.27 | 71.84 | 72.72 | 760,377 | -0.42(-0.57%) |
Apr 27, 2021 | 72.82 | 73.67 | 71.79 | 73.14 | 721,062 | -0.24(-0.33%) |
Apr 26, 2021 | 74.48 | 74.81 | 73.26 | 73.38 | 652,311 | -0.84(-1.13%) |
Apr 23, 2021 | 72.77 | 74.51 | 72.39 | 74.22 | 1,194,100 | +1.49(+2.05%) |
Apr 22, 2021 | 72.38 | 73.24 | 71.91 | 72.73 | 1,029,714 | +0.43(+0.59%) |
Apr 21, 2021 | 70.86 | 72.39 | 70.30 | 72.30 | 724,976 | +1.78(+2.52%) |
Apr 20, 2021 | 70.52 | 71.00 | 70.38 | 70.52 | 681,869 | -0.12(-0.17%) |
Apr 19, 2021 | 71.12 | 71.12 | 70.01 | 70.64 | 778,211 | -0.53(-0.74%) |
Apr 16, 2021 | 71.26 | 71.42 | 70.70 | 71.17 | 732,400 | +0.27(+0.38%) |
Apr 15, 2021 | 70.04 | 71.02 | 69.86 | 70.90 | 640,426 | +0.90(+1.29%) |
Apr 14, 2021 | 69.50 | 70.35 | 69.14 | 70.00 | 772,827 | +0.40(+0.57%) |
Apr 13, 2021 | 70.00 | 70.06 | 69.12 | 69.60 | 765,343 | -0.40(-0.57%) |
Apr 12, 2021 | 69.20 | 70.35 | 69.20 | 70.00 | 723,047 | +0.61(+0.88%) |
Apr 09, 2021 | 69.00 | 69.45 | 68.77 | 69.39 | 703,800 | +0.72(+1.05%) |
Apr 08, 2021 | 68.52 | 69.00 | 67.97 | 68.67 | 949,731 | +0.01(+0.01%) |
Apr 07, 2021 | 69.16 | 69.16 | 68.29 | 68.66 | 880,660 | -0.34(-0.49%) |
Apr 06, 2021 | 68.33 | 69.59 | 68.23 | 69.00 | 651,598 | +0.02(+0.03%) |
Apr 05, 2021 | 69.43 | 69.60 | 68.81 | 68.98 | 497,298 | +0.31(+0.45%) |
Apr 01, 2021 | 69.13 | 69.40 | 67.35 | 68.67 | 972,400 | -0.57(-0.82%) |
Mar 31, 2021 | 68.67 | 69.81 | 68.09 | 69.24 | 961,941 | +0.27(+0.39%) |
Mar 30, 2021 | 69.16 | 69.56 | 68.04 | 68.97 | 897,457 | -0.77(-1.10%) |
Mar 29, 2021 | 67.80 | 70.20 | 66.91 | 69.74 | 1,550,546 | +1.76(+2.59%) |
Mar 26, 2021 | 67.96 | 67.99 | 66.39 | 67.98 | 1,935,700 | +1.17(+1.75%) |
Mar 25, 2021 | 65.61 | 66.94 | 65.01 | 66.81 | 817,428 | +1.15(+1.75%) |
Mar 24, 2021 | 65.25 | 66.75 | 65.25 | 65.66 | 1,084,675 | +0.59(+0.91%) |
Mar 23, 2021 | 66.58 | 66.76 | 64.98 | 65.07 | 937,820 | -1.23(-1.86%) |
Mar 22, 2021 | 66.69 | 66.90 | 65.73 | 66.30 | 823,877 | -0.51(-0.76%) |
Mar 19, 2021 | 67.58 | 67.86 | 66.43 | 66.81 | 1,524,900 | -0.88(-1.30%) |
Mar 18, 2021 | 67.83 | 69.43 | 67.45 | 67.69 | 1,419,135 | -0.09(-0.13%) |
Mar 17, 2021 | 66.27 | 68.20 | 66.27 | 67.78 | 989,520 | +0.75(+1.12%) |
Mar 16, 2021 | 68.38 | 68.77 | 66.56 | 67.03 | 880,418 | -1.19(-1.74%) |
Mar 15, 2021 | 66.85 | 68.88 | 66.37 | 68.22 | 1,088,974 | +1.03(+1.53%) |
Mar 12, 2021 | 65.92 | 67.56 | 65.92 | 67.19 | 1,050,500 | +1.31(+1.99%) |
Mar 11, 2021 | 65.76 | 66.81 | 65.55 | 65.88 | 1,041,054 | -0.03(-0.05%) |
Mar 10, 2021 | 65.46 | 67.52 | 65.46 | 65.91 | 1,107,301 | +0.73(+1.12%) |
Mar 09, 2021 | 64.89 | 66.94 | 64.76 | 65.18 | 1,165,236 | +0.39(+0.60%) |
Mar 08, 2021 | 63.20 | 66.06 | 62.63 | 64.79 | 1,018,829 | +2.22(+3.55%) |
Mar 05, 2021 | 62.36 | 63.00 | 60.70 | 62.57 | 1,050,600 | +1.07(+1.74%) |
Mar 04, 2021 | 62.44 | 63.14 | 60.96 | 61.50 | 908,111 | -1.21(-1.93%) |
Mar 03, 2021 | 62.97 | 63.28 | 61.69 | 62.71 | 868,880 | -0.21(-0.33%) |
Mar 02, 2021 | 64.63 | 64.86 | 62.70 | 62.92 | 1,409,063 | -1.63(-2.53%) |
Mar 01, 2021 | 62.50 | 64.98 | 62.29 | 64.55 | 1,114,285 | +2.70(+4.37%) |
Feb 26, 2021 | 62.01 | 62.92 | 61.36 | 61.85 | 2,094,600 | -0.04(-0.06%) |
Feb 25, 2021 | 64.63 | 64.63 | 61.68 | 61.89 | 2,937,657 | -3.12(-4.80%) |
Feb 24, 2021 | 65.18 | 66.66 | 64.90 | 65.01 | 1,174,599 | -0.61(-0.93%) |
Feb 23, 2021 | 66.11 | 66.56 | 64.51 | 65.62 | 1,086,853 | -0.35(-0.53%) |
Feb 22, 2021 | 64.00 | 66.39 | 63.52 | 65.97 | 2,539,871 | +2.22(+3.48%) |
Feb 19, 2021 | 64.86 | 65.78 | 63.53 | 63.75 | 1,303,800 | -0.83(-1.28%) |
Feb 18, 2021 | 64.17 | 64.91 | 63.29 | 64.58 | 2,761,835 | -0.30(-0.45%) |
Feb 17, 2021 | 65.33 | 67.43 | 63.50 | 64.87 | 3,462,875 | -5.71(-8.09%) |
Feb 16, 2021 | 69.87 | 70.69 | 69.14 | 70.58 | 1,245,043 | +1.12(+1.61%) |
Feb 12, 2021 | 70.16 | 70.16 | 69.29 | 69.46 | 666,600 | -0.16(-0.23%) |
Feb 11, 2021 | 71.09 | 71.63 | 69.58 | 69.62 | 550,421 | -1.12(-1.58%) |
Feb 10, 2021 | 71.33 | 71.59 | 70.11 | 70.74 | 959,107 | +0.13(+0.18%) |
Feb 09, 2021 | 71.16 | 71.77 | 69.96 | 70.61 | 572,125 | -0.17(-0.24%) |
Feb 08, 2021 | 70.45 | 71.77 | 70.00 | 70.78 | 473,467 | +0.65(+0.93%) |
Feb 05, 2021 | 70.22 | 70.51 | 69.61 | 70.13 | 586,500 | +0.30(+0.43%) |
Feb 04, 2021 | 67.70 | 69.96 | 67.61 | 69.83 | 628,490 | +2.04(+3.01%) |
Feb 03, 2021 | 67.12 | 68.51 | 66.81 | 67.79 | 753,190 | +0.36(+0.53%) |
Feb 02, 2021 | 68.00 | 69.24 | 67.42 | 67.43 | 719,186 | -0.03(-0.04%) |
Feb 01, 2021 | 66.32 | 67.81 | 65.52 | 67.46 | 748,435 | +1.61(+2.44%) |
Jan 29, 2021 | 67.41 | 67.75 | 64.70 | 65.85 | 680,100 | -1.90(-2.80%) |
Jan 28, 2021 | 68.43 | 69.19 | 67.00 | 67.75 | 576,562 | -0.42(-0.62%) |
Jan 27, 2021 | 68.21 | 68.98 | 67.03 | 68.17 | 1,414,814 | -0.94(-1.36%) |
Jan 26, 2021 | 69.84 | 70.00 | 68.80 | 69.11 | 491,114 | -0.20(-0.29%) |
Jan 25, 2021 | 68.63 | 69.57 | 68.27 | 69.31 | 655,274 | +0.18(+0.26%) |
Jan 22, 2021 | 68.27 | 69.41 | 68.09 | 69.13 | 584,500 | +0.69(+1.01%) |
Jan 21, 2021 | 70.19 | 70.36 | 68.17 | 68.44 | 534,068 | -1.74(-2.48%) |
Jan 20, 2021 | 70.41 | 70.56 | 69.12 | 70.18 | 731,890 | -0.25(-0.35%) |
Jan 19, 2021 | 72.14 | 72.14 | 69.61 | 70.43 | 605,410 | -1.03(-1.44%) |
Jan 15, 2021 | 72.52 | 72.96 | 71.02 | 71.46 | 725,500 | -1.57(-2.15%) |
Jan 14, 2021 | 73.70 | 74.00 | 72.70 | 73.03 | 623,332 | -0.85(-1.15%) |
Jan 13, 2021 | 73.72 | 74.89 | 73.05 | 73.88 | 619,515 | +0.09(+0.12%) |
Jan 12, 2021 | 72.05 | 74.83 | 71.91 | 73.79 | 732,439 | +1.41(+1.95%) |
Jan 11, 2021 | 71.81 | 72.75 | 71.53 | 72.38 | 643,051 | +0.28(+0.39%) |
Jan 08, 2021 | 70.74 | 72.27 | 70.51 | 72.10 | 967,600 | +2.09(+2.99%) |
Jan 07, 2021 | 69.28 | 70.74 | 68.94 | 70.01 | 775,802 | +0.45(+0.65%) |
Jan 06, 2021 | 68.24 | 69.95 | 67.77 | 69.56 | 1,384,643 | +1.78(+2.63%) |
Jan 05, 2021 | 66.08 | 68.24 | 66.08 | 67.78 | 971,343 | +1.29(+1.94%) |
Jan 04, 2021 | 68.21 | 68.60 | 66.22 | 66.49 | 903,090 | -0.37(-0.55%) |
Dec 31, 2020 | 66.86 | 66.86 | 66.86 | 490,109 | +1.02(+1.55%) | |
Dec 30, 2020 | 65.69 | 66.24 | 65.11 | 65.84 | 490,109 | +0.12(+0.18%) |
Dec 29, 2020 | 66.88 | 66.99 | 65.39 | 65.72 | 336,483 | -0.50(-0.76%) |
Dec 28, 2020 | 66.57 | 66.90 | 65.64 | 66.22 | 420,691 | +0.39(+0.59%) |
Dec 24, 2020 | 66.31 | 66.40 | 65.25 | 65.83 | 155,800 | -0.61(-0.92%) |
Dec 23, 2020 | 66.65 | 66.95 | 66.08 | 66.44 | 518,359 | +0.34(+0.51%) |
Dec 22, 2020 | 66.59 | 67.51 | 66.01 | 66.10 | 528,294 | -0.36(-0.54%) |
Dec 21, 2020 | 66.73 | 66.74 | 65.11 | 66.46 | 897,543 | -1.32(-1.95%) |
Dec 18, 2020 | 69.34 | 69.34 | 67.38 | 67.78 | 1,962,600 | -1.11(-1.61%) |
Dec 17, 2020 | 69.42 | 69.63 | 68.34 | 68.89 | 920,280 | -0.26(-0.38%) |
Dec 16, 2020 | 69.23 | 69.54 | 68.73 | 69.15 | 678,305 | +0.21(+0.30%) |
Dec 15, 2020 | 68.47 | 69.46 | 67.81 | 68.94 | 718,702 | +0.87(+1.28%) |
Dec 14, 2020 | 70.81 | 71.29 | 67.99 | 68.07 | 1,092,413 | -1.88(-2.69%) |
Dec 11, 2020 | 70.90 | 71.45 | 69.66 | 69.95 | 862,400 | -1.36(-1.91%) |
Dec 10, 2020 | 70.79 | 71.55 | 70.44 | 71.31 | 499,241 | +0.16(+0.22%) |
Dec 09, 2020 | 70.80 | 71.49 | 70.40 | 71.15 | 803,394 | +0.70(+0.99%) |
Dec 08, 2020 | 68.38 | 70.57 | 68.24 | 70.45 | 899,608 | +1.72(+2.50%) |
Dec 07, 2020 | 68.39 | 69.47 | 68.16 | 68.73 | 858,059 | +0.31(+0.45%) |
Dec 04, 2020 | 67.07 | 68.44 | 66.56 | 68.42 | 822,700 | +1.95(+2.93%) |
Dec 03, 2020 | 66.72 | 67.07 | 65.88 | 66.47 | 974,483 | -0.02(-0.03%) |
Dec 02, 2020 | 65.22 | 66.59 | 64.94 | 66.49 | 935,510 | +1.58(+2.43%) |
Dec 01, 2020 | 65.19 | 65.70 | 64.50 | 64.91 | 1,065,548 | +0.60(+0.93%) |
Nov 30, 2020 | 63.99 | 64.92 | 63.11 | 64.31 | 1,323,869 | +0.63(+0.99%) |
Nov 27, 2020 | 64.54 | 64.70 | 63.43 | 63.68 | 292,100 | -0.45(-0.70%) |
Nov 25, 2020 | 64.23 | 64.66 | 63.41 | 64.13 | 568,900 | -0.44(-0.68%) |
Nov 24, 2020 | 64.45 | 65.39 | 63.72 | 64.57 | 510,476 | +0.86(+1.35%) |
Nov 23, 2020 | 63.74 | 64.53 | 63.25 | 63.71 | 874,935 | +0.13(+0.20%) |
Nov 20, 2020 | 63.35 | 64.35 | 63.12 | 63.58 | 665,900 | +0.08(+0.13%) |
Nov 19, 2020 | 63.80 | 64.03 | 62.74 | 63.50 | 935,492 | -0.74(-1.15%) |
Nov 18, 2020 | 64.37 | 65.63 | 64.23 | 64.24 | 827,232 | -0.37(-0.57%) |
Nov 17, 2020 | 63.32 | 64.87 | 62.62 | 64.61 | 731,556 | +0.16(+0.25%) |
Nov 16, 2020 | 67.15 | 67.41 | 63.29 | 64.45 | 991,077 | -1.20(-1.83%) |
Nov 13, 2020 | 63.95 | 66.87 | 63.89 | 65.65 | 979,900 | +2.29(+3.61%) |
Nov 12, 2020 | 63.29 | 64.55 | 62.72 | 63.36 | 685,313 | -0.22(-0.35%) |
Nov 11, 2020 | 67.67 | 68.35 | 62.73 | 63.58 | 1,684,377 | -4.50(-6.61%) |
Nov 10, 2020 | 68.14 | 69.00 | 66.46 | 68.08 | 1,518,709 | +0.08(+0.12%) |
Nov 09, 2020 | 64.30 | 69.89 | 64.30 | 68.00 | 2,412,145 | +6.33(+10.26%) |
Nov 06, 2020 | 61.61 | 62.22 | 61.06 | 61.67 | 1,035,500 | +0.10(+0.16%) |
Nov 05, 2020 | 60.28 | 62.29 | 60.04 | 61.57 | 1,060,460 | +1.63(+2.72%) |
Nov 04, 2020 | 60.81 | 61.55 | 59.44 | 59.94 | 1,441,976 | -0.47(-0.78%) |
Nov 03, 2020 | 63.84 | 63.84 | 60.22 | 60.41 | 1,452,738 | -1.81(-2.91%) |
Nov 02, 2020 | 63.66 | 65.78 | 60.15 | 62.22 | 2,341,951 | -1.36(-2.14%) |
Oct 30, 2020 | 63.01 | 64.73 | 62.51 | 63.58 | 1,626,700 | +0.68(+1.08%) |
Oct 29, 2020 | 61.59 | 63.80 | 60.71 | 62.90 | 1,404,091 | +0.92(+1.48%) |
Oct 28, 2020 | 65.03 | 65.54 | 61.97 | 61.98 | 971,163 | -3.63(-5.53%) |
Oct 27, 2020 | 67.58 | 67.58 | 65.58 | 65.61 | 1,675,164 | -1.26(-1.88%) |
Oct 26, 2020 | 67.07 | 67.71 | 66.14 | 66.87 | 1,180,555 | -0.92(-1.36%) |
Oct 23, 2020 | 66.85 | 68.19 | 66.47 | 67.79 | 946,200 | +1.16(+1.74%) |
Oct 22, 2020 | 64.25 | 66.75 | 63.85 | 66.63 | 1,324,341 | +3.01(+4.73%) |
Oct 21, 2020 | 62.27 | 64.48 | 62.13 | 63.62 | 928,469 | +1.11(+1.78%) |
Oct 20, 2020 | 62.55 | 63.28 | 62.10 | 62.51 | 939,920 | +0.64(+1.03%) |
Oct 19, 2020 | 62.30 | 63.14 | 61.68 | 61.87 | 739,751 | -0.47(-0.75%) |
Oct 16, 2020 | 61.47 | 62.74 | 61.14 | 62.34 | 772,700 | +0.98(+1.60%) |
Oct 15, 2020 | 60.12 | 61.48 | 59.85 | 61.36 | 520,128 | +0.49(+0.80%) |
Oct 14, 2020 | 59.61 | 61.14 | 59.61 | 60.87 | 738,063 | +1.21(+2.03%) |
Oct 13, 2020 | 59.32 | 60.10 | 59.10 | 59.66 | 616,701 | -0.23(-0.38%) |
Oct 12, 2020 | 60.55 | 60.56 | 59.72 | 59.89 | 541,694 | -0.57(-0.94%) |
Oct 09, 2020 | 61.63 | 61.81 | 60.28 | 60.46 | 473,200 | -0.63(-1.03%) |
Oct 08, 2020 | 60.13 | 61.32 | 59.56 | 61.09 | 782,486 | +1.63(+2.74%) |
Oct 07, 2020 | 59.17 | 60.23 | 58.89 | 59.46 | 1,083,888 | +0.62(+1.05%) |
Oct 06, 2020 | 60.51 | 60.61 | 58.56 | 58.84 | 851,832 | -1.67(-2.76%) |
Oct 05, 2020 | 58.67 | 60.63 | 58.22 | 60.51 | 882,040 | +2.54(+4.38%) |
Oct 02, 2020 | 56.97 | 58.15 | 56.75 | 57.97 | 1,245,600 | +0.05(+0.09%) |
Oct 01, 2020 | 59.13 | 59.66 | 57.52 | 57.92 | 817,626 | -0.86(-1.46%) |
Sep 30, 2020 | 58.60 | 59.55 | 58.04 | 58.78 | 1,150,244 | +0.21(+0.36%) |
Sep 29, 2020 | 59.64 | 59.64 | 58.41 | 58.57 | 752,190 | -1.08(-1.81%) |
Sep 28, 2020 | 59.84 | 60.41 | 59.39 | 59.65 | 708,544 | +0.86(+1.46%) |
Sep 25, 2020 | 57.60 | 58.89 | 57.34 | 58.79 | 1,193,900 | +0.51(+0.88%) |
Sep 24, 2020 | 57.25 | 58.42 | 56.31 | 58.28 | 1,140,614 | +1.10(+1.92%) |
Sep 23, 2020 | 59.00 | 59.30 | 56.91 | 57.18 | 950,195 | -1.85(-3.13%) |
Sep 22, 2020 | 59.86 | 59.94 | 58.33 | 59.03 | 1,226,428 | -0.77(-1.29%) |
Sep 21, 2020 | 60.08 | 60.31 | 58.99 | 59.80 | 1,232,902 | -1.17(-1.92%) |
Sep 18, 2020 | 62.68 | 62.97 | 60.70 | 60.97 | 1,613,700 | -1.88(-2.99%) |
Sep 17, 2020 | 63.50 | 63.50 | 62.29 | 62.85 | 1,219,872 | -1.30(-2.03%) |
Sep 16, 2020 | 64.33 | 65.69 | 63.97 | 64.15 | 1,128,595 | +0.40(+0.63%) |
Sep 15, 2020 | 63.99 | 65.08 | 63.64 | 63.75 | 933,058 | +0.02(+0.03%) |
Sep 14, 2020 | 64.77 | 65.25 | 63.35 | 63.73 | 1,069,449 | -0.64(-0.99%) |
Sep 11, 2020 | 63.87 | 64.58 | 63.06 | 64.37 | 973,000 | +0.62(+0.97%) |
Sep 10, 2020 | 65.40 | 65.81 | 63.53 | 63.75 | 987,410 | -1.02(-1.57%) |
Sep 09, 2020 | 64.01 | 65.12 | 63.22 | 64.77 | 1,203,591 | +1.03(+1.62%) |
Sep 08, 2020 | 65.03 | 65.36 | 63.50 | 63.74 | 1,217,082 | -1.90(-2.89%) |
Sep 04, 2020 | 66.37 | 66.50 | 65.28 | 65.64 | 845,200 | -0.34(-0.52%) |
Sep 03, 2020 | 67.08 | 67.28 | 65.10 | 65.98 | 848,892 | -0.91(-1.36%) |
Sep 02, 2020 | 65.09 | 67.13 | 64.62 | 66.89 | 748,602 | +1.73(+2.66%) |
Sep 01, 2020 | 66.38 | 66.38 | 64.54 | 65.16 | 799,345 | -1.28(-1.93%) |
Aug 31, 2020 | 66.62 | 66.88 | 66.09 | 66.44 | 941,588 | +0.00(+0.00%) |
Aug 28, 2020 | 66.45 | 66.86 | 65.53 | 66.44 | 569,800 | -0.01(-0.02%) |
Aug 27, 2020 | 65.97 | 67.04 | 65.57 | 66.45 | 914,378 | +0.78(+1.19%) |
Aug 26, 2020 | 65.52 | 65.79 | 65.01 | 65.67 | 607,200 | +0.18(+0.27%) |
Aug 25, 2020 | 65.75 | 65.84 | 65.07 | 65.49 | 733,414 | -0.17(-0.26%) |
Aug 24, 2020 | 66.54 | 67.08 | 65.26 | 65.66 | 1,212,452 | -0.49(-0.74%) |
Aug 21, 2020 | 65.00 | 66.24 | 64.64 | 66.15 | 3,188,700 | +1.01(+1.55%) |
Aug 20, 2020 | 65.04 | 65.48 | 64.54 | 65.14 | 706,094 | +0.00(+0.00%) |
Aug 19, 2020 | 66.21 | 66.41 | 65.06 | 65.14 | 931,627 | -1.14(-1.72%) |
Aug 18, 2020 | 66.77 | 66.97 | 66.01 | 66.28 | 610,822 | -0.50(-0.75%) |
Aug 17, 2020 | 67.25 | 67.54 | 66.51 | 66.78 | 645,267 | -0.45(-0.67%) |
Aug 14, 2020 | 66.64 | 68.07 | 66.08 | 67.23 | 1,031,600 | +0.27(+0.40%) |
Aug 13, 2020 | 66.41 | 67.11 | 65.77 | 66.96 | 1,149,581 | +0.29(+0.43%) |
Aug 12, 2020 | 67.41 | 67.54 | 65.70 | 66.67 | 1,134,257 | -0.53(-0.79%) |
Aug 11, 2020 | 68.26 | 69.17 | 66.75 | 67.20 | 1,474,849 | -0.79(-1.16%) |
Aug 10, 2020 | 68.12 | 68.49 | 67.45 | 67.99 | 1,502,191 | +0.19(+0.28%) |
Aug 07, 2020 | 66.71 | 67.84 | 66.61 | 67.80 | 1,332,800 | +0.82(+1.22%) |
Aug 06, 2020 | 67.36 | 67.50 | 66.11 | 66.98 | 1,736,595 | -0.15(-0.22%) |
Aug 05, 2020 | 69.41 | 69.52 | 66.12 | 67.13 | 2,585,284 | -2.00(-2.89%) |
Aug 04, 2020 | 68.25 | 71.60 | 64.91 | 69.13 | 4,119,372 | -1.77(-2.50%) |
Aug 03, 2020 | 68.99 | 72.37 | 68.66 | 70.90 | 2,185,242 | +2.17(+3.16%) |
Jul 31, 2020 | 68.28 | 69.07 | 67.63 | 68.73 | 1,738,000 | +0.08(+0.12%) |
Jul 30, 2020 | 67.70 | 68.66 | 66.58 | 68.65 | 1,242,468 | -0.06(-0.09%) |
Jul 29, 2020 | 66.45 | 69.98 | 66.38 | 68.71 | 2,687,041 | +2.81(+4.26%) |
Jul 28, 2020 | 66.95 | 67.24 | 65.80 | 65.90 | 1,270,898 | -1.13(-1.69%) |
Jul 27, 2020 | 66.87 | 67.25 | 65.64 | 67.03 | 1,011,968 | +0.00(+0.00%) |
Jul 24, 2020 | 68.01 | 68.33 | 66.41 | 67.03 | 926,900 | -1.35(-1.97%) |
Jul 23, 2020 | 67.71 | 68.74 | 67.33 | 68.38 | 985,447 | +0.63(+0.93%) |
Jul 22, 2020 | 67.59 | 67.97 | 67.02 | 67.75 | 1,277,538 | +0.09(+0.13%) |
Jul 21, 2020 | 66.95 | 69.26 | 66.58 | 67.66 | 2,350,200 | +1.22(+1.84%) |
Jul 20, 2020 | 66.51 | 67.82 | 65.08 | 66.44 | 1,469,738 | -0.53(-0.79%) |
Jul 17, 2020 | 65.12 | 67.61 | 64.12 | 66.97 | 2,539,400 | +2.21(+3.41%) |
Jul 16, 2020 | 63.70 | 65.12 | 62.91 | 64.76 | 1,538,157 | +1.08(+1.70%) |
Jul 15, 2020 | 60.58 | 63.86 | 60.43 | 63.68 | 1,503,089 | +3.99(+6.68%) |
Jul 14, 2020 | 57.99 | 59.77 | 57.22 | 59.69 | 1,169,596 | +1.84(+3.18%) |
Jul 13, 2020 | 57.60 | 58.74 | 57.17 | 57.85 | 987,087 | +0.69(+1.21%) |
Jul 10, 2020 | 56.14 | 57.28 | 55.51 | 57.16 | 1,052,200 | +1.08(+1.93%) |
Jul 09, 2020 | 56.89 | 57.21 | 54.25 | 56.08 | 1,021,792 | -1.11(-1.94%) |
Jul 08, 2020 | 58.38 | 58.52 | 55.88 | 57.19 | 1,639,463 | -1.32(-2.26%) |
Jul 07, 2020 | 58.90 | 59.17 | 58.00 | 58.51 | 882,208 | -1.01(-1.70%) |
Jul 06, 2020 | 59.83 | 60.21 | 58.61 | 59.52 | 1,226,872 | +0.45(+0.76%) |
Jul 02, 2020 | 59.83 | 60.43 | 58.97 | 59.07 | 1,144,300 | +0.21(+0.36%) |
Jul 01, 2020 | 58.61 | 59.66 | 58.31 | 58.86 | 1,296,258 | +0.47(+0.80%) |
Jun 30, 2020 | 57.70 | 58.86 | 57.35 | 58.39 | 1,499,208 | +0.33(+0.57%) |
Jun 29, 2020 | 57.41 | 58.08 | 56.35 | 58.06 | 970,172 | +1.39(+2.45%) |
Jun 26, 2020 | 56.29 | 57.01 | 55.66 | 56.67 | 1,786,000 | +0.27(+0.48%) |
Jun 25, 2020 | 56.03 | 56.57 | 54.89 | 56.40 | 1,320,298 | +0.22(+0.39%) |
Jun 24, 2020 | 58.91 | 59.07 | 56.03 | 56.18 | 2,143,418 | -3.17(-5.34%) |
Jun 23, 2020 | 60.40 | 60.44 | 59.03 | 59.35 | 1,549,522 | -0.15(-0.25%) |
Jun 22, 2020 | 60.03 | 60.67 | 59.00 | 59.50 | 1,297,586 | -0.92(-1.52%) |
Jun 19, 2020 | 60.24 | 61.33 | 59.34 | 60.42 | 2,755,200 | +1.05(+1.77%) |
Jun 18, 2020 | 59.16 | 59.97 | 58.71 | 59.37 | 1,403,782 | -0.40(-0.67%) |
Jun 17, 2020 | 59.94 | 60.54 | 59.52 | 59.77 | 1,108,725 | -0.02(-0.03%) |
Jun 16, 2020 | 60.44 | 60.98 | 59.08 | 59.79 | 1,477,381 | +1.61(+2.77%) |
Jun 15, 2020 | 55.14 | 58.77 | 54.88 | 58.18 | 1,342,827 | +1.55(+2.74%) |
Jun 12, 2020 | 57.31 | 57.56 | 55.79 | 56.63 | 1,839,900 | +0.81(+1.45%) |
Jun 11, 2020 | 57.53 | 57.53 | 55.40 | 55.82 | 2,525,475 | -3.00(-5.10%) |
Jun 10, 2020 | 61.22 | 61.72 | 58.67 | 58.82 | 1,759,483 | -2.34(-3.83%) |
Jun 09, 2020 | 65.69 | 65.69 | 61.08 | 61.16 | 2,431,827 | -5.80(-8.66%) |
Jun 08, 2020 | 65.68 | 67.88 | 65.17 | 66.96 | 1,756,442 | +1.13(+1.72%) |
Jun 05, 2020 | 64.48 | 66.15 | 64.46 | 65.83 | 1,819,200 | +2.55(+4.03%) |
Jun 04, 2020 | 62.81 | 63.66 | 62.05 | 63.28 | 1,313,953 | +0.04(+0.06%) |
Jun 03, 2020 | 63.54 | 64.20 | 62.87 | 63.24 | 1,098,044 | +0.02(+0.03%) |
Jun 02, 2020 | 61.47 | 63.62 | 61.19 | 63.22 | 2,499,765 | +2.09(+3.42%) |
Jun 01, 2020 | 60.71 | 61.50 | 60.00 | 61.13 | 770,712 | +0.41(+0.68%) |
May 29, 2020 | 61.38 | 61.59 | 59.93 | 60.72 | 2,645,500 | -0.73(-1.19%) |
May 28, 2020 | 62.69 | 63.05 | 61.08 | 61.45 | 1,110,206 | -0.79(-1.27%) |
May 27, 2020 | 60.72 | 62.36 | 60.23 | 62.24 | 2,051,456 | +2.67(+4.48%) |
May 26, 2020 | 58.68 | 60.20 | 58.28 | 59.57 | 1,562,496 | +2.86(+5.04%) |
May 22, 2020 | 57.45 | 57.51 | 56.19 | 56.71 | 1,258,700 | -0.47(-0.82%) |
May 21, 2020 | 57.27 | 58.12 | 56.73 | 57.18 | 1,060,108 | -0.60(-1.04%) |
May 20, 2020 | 57.12 | 58.77 | 56.86 | 57.78 | 1,136,940 | +0.73(+1.28%) |
May 19, 2020 | 56.37 | 58.18 | 56.01 | 57.05 | 1,842,784 | +0.64(+1.13%) |
May 18, 2020 | 53.05 | 56.83 | 52.96 | 56.41 | 1,926,442 | +4.65(+8.98%) |
May 15, 2020 | 52.03 | 52.72 | 51.47 | 51.76 | 3,926,400 | -0.24(-0.46%) |
May 14, 2020 | 50.10 | 52.19 | 49.83 | 52.00 | 1,821,249 | +0.87(+1.70%) |
May 13, 2020 | 52.75 | 52.92 | 50.10 | 51.13 | 1,776,718 | -1.93(-3.64%) |
May 12, 2020 | 55.27 | 55.51 | 53.05 | 53.06 | 1,512,429 | -2.41(-4.34%) |
May 11, 2020 | 54.00 | 55.65 | 53.51 | 55.47 | 1,752,093 | +1.44(+2.67%) |
May 08, 2020 | 54.23 | 55.00 | 53.74 | 54.03 | 1,113,700 | +0.14(+0.26%) |
May 07, 2020 | 53.17 | 54.28 | 53.17 | 53.89 | 1,792,087 | +1.20(+2.28%) |
May 06, 2020 | 53.25 | 54.15 | 51.98 | 52.69 | 2,436,653 | -1.01(-1.88%) |
May 05, 2020 | 55.34 | 56.95 | 51.75 | 53.70 | 3,783,058 | +1.21(+2.31%) |
May 04, 2020 | 52.00 | 52.81 | 51.34 | 52.49 | 2,026,429 | +0.34(+0.65%) |