Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 62.68 | 62.68 | 62.52 | 62.68 | 597,500 | +0.15(+0.24%) |
Apr 29, 2021 | 62.54 | 62.60 | 62.50 | 62.53 | 364,537 | -0.09(-0.14%) |
Apr 28, 2021 | 62.64 | 62.66 | 62.55 | 62.62 | 311,689 | -0.01(-0.02%) |
Apr 27, 2021 | 62.62 | 62.67 | 62.57 | 62.63 | 246,914 | +0.00(+0.00%) |
Apr 26, 2021 | 62.88 | 62.88 | 62.61 | 62.63 | 246,254 | -0.02(-0.03%) |
Apr 23, 2021 | 62.71 | 62.71 | 62.60 | 62.65 | 253,700 | -0.02(-0.03%) |
Apr 22, 2021 | 62.57 | 62.67 | 62.38 | 62.67 | 1,138,979 | +0.20(+0.32%) |
Apr 21, 2021 | 62.35 | 62.47 | 62.34 | 62.47 | 159,054 | +0.12(+0.19%) |
Apr 20, 2021 | 62.32 | 62.43 | 62.32 | 62.35 | 241,827 | -0.06(-0.10%) |
Apr 19, 2021 | 62.49 | 62.51 | 62.39 | 62.41 | 500,170 | -0.11(-0.18%) |
Apr 16, 2021 | 62.57 | 62.57 | 62.44 | 62.52 | 293,400 | -0.01(-0.02%) |
Apr 15, 2021 | 62.38 | 62.55 | 62.38 | 62.53 | 383,342 | +0.26(+0.42%) |
Apr 14, 2021 | 62.28 | 62.30 | 62.25 | 62.27 | 313,545 | -0.04(-0.06%) |
Apr 13, 2021 | 62.18 | 62.31 | 62.14 | 62.31 | 485,673 | +0.16(+0.26%) |
Apr 12, 2021 | 62.21 | 62.23 | 62.14 | 62.15 | 318,791 | +0.00(+0.00%) |
Apr 09, 2021 | 62.14 | 62.23 | 62.12 | 62.15 | 726,100 | -0.01(-0.02%) |
Apr 08, 2021 | 62.11 | 62.19 | 61.94 | 62.16 | 719,483 | +0.22(+0.36%) |
Apr 07, 2021 | 61.90 | 61.98 | 61.90 | 61.94 | 270,474 | +0.09(+0.15%) |
Apr 06, 2021 | 61.98 | 61.98 | 61.82 | 61.85 | 763,988 | -0.05(-0.08%) |
Apr 05, 2021 | 61.93 | 62.03 | 61.81 | 61.90 | 556,552 | -0.10(-0.16%) |
Apr 01, 2021 | 62.00 | 62.04 | 61.88 | 62.00 | 528,900 | -0.15(-0.24%) |
Mar 31, 2021 | 61.94 | 62.19 | 61.94 | 62.15 | 1,085,164 | +0.11(+0.18%) |
Mar 30, 2021 | 61.99 | 62.07 | 61.89 | 62.04 | 560,380 | +0.12(+0.19%) |
Mar 29, 2021 | 61.91 | 62.01 | 61.91 | 61.92 | 329,355 | -0.01(-0.02%) |
Mar 26, 2021 | 61.94 | 61.97 | 61.85 | 61.93 | 329,000 | +0.02(+0.03%) |
Mar 25, 2021 | 61.83 | 62.00 | 61.83 | 61.91 | 320,543 | -0.04(-0.06%) |
Mar 24, 2021 | 61.80 | 61.95 | 61.69 | 61.95 | 508,324 | +0.27(+0.44%) |
Mar 23, 2021 | 61.64 | 61.75 | 61.62 | 61.68 | 343,104 | +0.05(+0.08%) |
Mar 22, 2021 | 61.49 | 61.66 | 61.49 | 61.63 | 442,943 | +0.04(+0.06%) |
Mar 19, 2021 | 61.49 | 61.64 | 61.49 | 61.59 | 382,200 | +0.12(+0.20%) |
Mar 18, 2021 | 61.85 | 61.85 | 61.38 | 61.47 | 1,176,992 | -0.42(-0.68%) |
Mar 17, 2021 | 61.87 | 61.95 | 61.72 | 61.89 | 371,182 | -0.02(-0.03%) |
Mar 16, 2021 | 61.95 | 61.99 | 61.91 | 61.91 | 467,448 | -0.03(-0.04%) |
Mar 15, 2021 | 61.90 | 61.97 | 61.87 | 61.94 | 362,135 | +0.01(+0.01%) |
Mar 12, 2021 | 61.85 | 62.03 | 61.85 | 61.93 | 408,500 | -0.12(-0.19%) |
Mar 11, 2021 | 62.06 | 62.14 | 61.97 | 62.05 | 400,449 | +0.02(+0.03%) |
Mar 10, 2021 | 61.75 | 62.03 | 61.71 | 62.03 | 438,074 | +0.26(+0.42%) |
Mar 09, 2021 | 61.69 | 61.78 | 61.58 | 61.77 | 314,697 | +0.20(+0.32%) |
Mar 08, 2021 | 61.62 | 61.64 | 61.48 | 61.57 | 356,284 | -0.05(-0.08%) |
Mar 05, 2021 | 61.64 | 61.64 | 61.49 | 61.62 | 295,400 | +0.14(+0.23%) |
Mar 04, 2021 | 61.59 | 61.63 | 61.40 | 61.48 | 499,655 | -0.07(-0.11%) |
Mar 03, 2021 | 61.50 | 61.56 | 61.40 | 61.55 | 485,827 | +0.10(+0.16%) |
Mar 02, 2021 | 61.41 | 61.50 | 61.37 | 61.45 | 402,016 | +0.01(+0.02%) |
Mar 01, 2021 | 61.52 | 61.52 | 61.24 | 61.44 | 1,482,859 | -0.12(-0.19%) |
Feb 26, 2021 | 61.47 | 61.57 | 61.09 | 61.56 | 719,300 | +0.08(+0.13%) |
Feb 25, 2021 | 61.38 | 61.48 | 61.15 | 61.48 | 1,186,295 | +0.05(+0.08%) |
Feb 24, 2021 | 61.78 | 61.78 | 61.38 | 61.43 | 1,811,182 | -0.41(-0.66%) |
Feb 23, 2021 | 61.58 | 61.84 | 61.58 | 61.84 | 1,263,444 | +0.26(+0.42%) |
Feb 22, 2021 | 62.14 | 62.59 | 61.58 | 61.58 | 1,189,605 | -0.66(-1.06%) |
Feb 19, 2021 | 62.50 | 62.60 | 61.99 | 62.24 | 1,185,900 | -0.27(-0.43%) |
Feb 18, 2021 | 62.74 | 62.74 | 62.50 | 62.51 | 374,173 | -0.23(-0.37%) |
Feb 17, 2021 | 62.85 | 62.85 | 62.61 | 62.74 | 572,674 | +0.14(+0.22%) |
Feb 16, 2021 | 62.91 | 62.92 | 62.60 | 62.60 | 797,986 | -0.32(-0.51%) |
Feb 12, 2021 | 62.92 | 62.96 | 62.91 | 62.92 | 294,600 | -0.04(-0.06%) |
Feb 11, 2021 | 62.96 | 62.97 | 62.91 | 62.96 | 382,844 | +0.02(+0.03%) |
Feb 10, 2021 | 62.94 | 62.94 | 62.82 | 62.94 | 540,898 | +0.02(+0.03%) |
Feb 09, 2021 | 62.90 | 62.95 | 62.82 | 62.92 | 389,422 | +0.06(+0.10%) |
Feb 08, 2021 | 62.67 | 62.86 | 62.67 | 62.86 | 607,748 | +0.17(+0.27%) |
Feb 05, 2021 | 62.76 | 62.76 | 62.66 | 62.69 | 1,097,300 | -0.01(-0.02%) |
Feb 04, 2021 | 62.64 | 62.71 | 62.57 | 62.70 | 750,779 | +0.14(+0.22%) |
Feb 03, 2021 | 62.59 | 62.67 | 62.56 | 62.56 | 670,925 | -0.08(-0.13%) |
Feb 02, 2021 | 62.66 | 62.68 | 62.57 | 62.64 | 785,259 | +0.02(+0.03%) |
Feb 01, 2021 | 62.71 | 62.71 | 62.56 | 62.62 | 489,205 | -0.18(-0.29%) |
Jan 29, 2021 | 62.67 | 62.84 | 62.67 | 62.80 | 449,200 | +0.14(+0.22%) |
Jan 28, 2021 | 62.68 | 62.80 | 62.66 | 62.66 | 717,507 | +0.04(+0.06%) |
Jan 27, 2021 | 62.63 | 62.71 | 62.53 | 62.62 | 1,283,530 | +0.04(+0.06%) |
Jan 26, 2021 | 62.50 | 62.65 | 62.50 | 62.58 | 958,682 | +0.05(+0.08%) |
Jan 25, 2021 | 62.46 | 62.54 | 62.45 | 62.53 | 756,100 | +0.07(+0.11%) |
Jan 22, 2021 | 62.42 | 62.50 | 62.36 | 62.46 | 655,700 | +0.07(+0.11%) |
Jan 21, 2021 | 62.39 | 62.41 | 62.33 | 62.39 | 581,113 | +0.04(+0.06%) |
Jan 20, 2021 | 62.30 | 62.35 | 62.24 | 62.35 | 491,677 | +0.09(+0.14%) |
Jan 19, 2021 | 62.22 | 62.27 | 62.20 | 62.27 | 365,805 | +0.09(+0.15%) |
Jan 15, 2021 | 62.24 | 62.24 | 62.03 | 62.17 | 456,600 | -0.01(-0.02%) |
Jan 14, 2021 | 62.13 | 62.20 | 62.07 | 62.18 | 435,929 | +0.06(+0.10%) |
Jan 13, 2021 | 62.08 | 62.12 | 62.05 | 62.12 | 320,874 | +0.03(+0.05%) |
Jan 12, 2021 | 61.96 | 62.09 | 61.96 | 62.09 | 549,788 | +0.18(+0.29%) |
Jan 11, 2021 | 61.99 | 62.04 | 61.91 | 61.91 | 613,292 | -0.08(-0.13%) |
Jan 08, 2021 | 62.03 | 62.03 | 61.91 | 61.99 | 493,300 | -0.03(-0.05%) |
Jan 07, 2021 | 61.96 | 62.04 | 61.83 | 62.02 | 434,764 | +0.08(+0.13%) |
Jan 06, 2021 | 61.53 | 61.96 | 61.53 | 61.94 | 913,189 | +0.41(+0.67%) |
Jan 05, 2021 | 61.41 | 61.54 | 61.37 | 61.53 | 854,498 | +0.17(+0.28%) |
Jan 04, 2021 | 61.46 | 61.50 | 61.29 | 61.36 | 660,431 | -0.18(-0.29%) |
Dec 31, 2020 | 61.54 | 61.54 | 61.54 | 354,011 | +0.13(+0.21%) | |
Dec 30, 2020 | 61.48 | 61.50 | 61.41 | 61.41 | 354,011 | -0.05(-0.08%) |
Dec 29, 2020 | 61.50 | 61.54 | 61.42 | 61.46 | 387,612 | -0.18(-0.29%) |
Dec 28, 2020 | 61.63 | 61.78 | 61.55 | 61.64 | 278,177 | +0.09(+0.15%) |
Dec 24, 2020 | 61.55 | 61.67 | 61.55 | 61.55 | 97,700 | -0.02(-0.03%) |
Dec 23, 2020 | 61.65 | 61.71 | 61.53 | 61.57 | 326,420 | -0.06(-0.10%) |
Dec 22, 2020 | 61.74 | 61.74 | 61.60 | 61.63 | 271,598 | -0.06(-0.10%) |
Dec 21, 2020 | 61.71 | 61.79 | 61.62 | 61.69 | 771,772 | +0.03(+0.05%) |
Dec 18, 2020 | 61.59 | 61.72 | 61.59 | 61.66 | 626,400 | +0.14(+0.23%) |
Dec 17, 2020 | 61.62 | 61.62 | 61.48 | 61.52 | 526,060 | -0.03(-0.05%) |
Dec 16, 2020 | 61.64 | 61.65 | 61.48 | 61.55 | 859,940 | -0.05(-0.08%) |
Dec 15, 2020 | 61.53 | 61.60 | 61.47 | 61.60 | 416,990 | +0.10(+0.16%) |
Dec 14, 2020 | 61.50 | 61.50 | 61.45 | 61.50 | 420,250 | +0.05(+0.08%) |
Dec 11, 2020 | 61.40 | 61.46 | 61.35 | 61.45 | 328,200 | +0.07(+0.11%) |
Dec 10, 2020 | 61.18 | 61.40 | 61.18 | 61.38 | 315,325 | +0.06(+0.10%) |
Dec 09, 2020 | 61.25 | 61.35 | 61.23 | 61.32 | 430,915 | +0.02(+0.03%) |
Dec 08, 2020 | 61.21 | 61.30 | 61.16 | 61.30 | 407,558 | +0.07(+0.11%) |
Dec 07, 2020 | 61.10 | 61.23 | 61.10 | 61.23 | 436,799 | +0.15(+0.25%) |
Dec 04, 2020 | 61.00 | 61.09 | 60.90 | 61.08 | 478,200 | +0.17(+0.28%) |
Dec 03, 2020 | 60.78 | 60.91 | 60.73 | 60.91 | 467,373 | +0.22(+0.36%) |
Dec 02, 2020 | 60.60 | 60.77 | 60.60 | 60.69 | 445,585 | +0.06(+0.10%) |
Dec 01, 2020 | 60.80 | 60.80 | 60.60 | 60.63 | 375,436 | -0.27(-0.44%) |
Nov 30, 2020 | 60.87 | 60.91 | 60.80 | 60.90 | 483,307 | +0.04(+0.07%) |
Nov 27, 2020 | 60.76 | 60.89 | 60.76 | 60.86 | 137,800 | +0.06(+0.10%) |
Nov 25, 2020 | 60.77 | 60.83 | 60.74 | 60.80 | 220,300 | +0.08(+0.13%) |
Nov 24, 2020 | 60.72 | 60.74 | 60.67 | 60.72 | 392,739 | +0.03(+0.05%) |
Nov 23, 2020 | 60.68 | 60.70 | 60.63 | 60.69 | 411,676 | +0.08(+0.13%) |
Nov 20, 2020 | 60.65 | 60.67 | 60.55 | 60.61 | 401,700 | +0.02(+0.03%) |
Nov 19, 2020 | 60.41 | 60.60 | 60.40 | 60.59 | 494,321 | +0.29(+0.48%) |
Nov 18, 2020 | 60.23 | 60.30 | 60.21 | 60.30 | 462,332 | +0.09(+0.15%) |
Nov 17, 2020 | 60.04 | 60.36 | 60.04 | 60.21 | 1,135,089 | +0.16(+0.27%) |
Nov 16, 2020 | 60.09 | 60.11 | 60.03 | 60.05 | 349,469 | -0.01(-0.02%) |
Nov 13, 2020 | 60.02 | 60.09 | 59.92 | 60.06 | 539,200 | +0.07(+0.12%) |
Nov 12, 2020 | 60.06 | 60.06 | 59.88 | 59.99 | 602,443 | +0.00(+0.00%) |
Nov 11, 2020 | 59.85 | 59.99 | 59.84 | 59.99 | 314,893 | +0.07(+0.12%) |
Nov 10, 2020 | 59.95 | 59.95 | 59.85 | 59.92 | 415,035 | +0.04(+0.07%) |
Nov 09, 2020 | 59.65 | 59.93 | 59.62 | 59.88 | 705,378 | +0.19(+0.32%) |
Nov 06, 2020 | 59.76 | 59.90 | 59.68 | 59.69 | 1,612,800 | +0.02(+0.03%) |
Nov 05, 2020 | 59.81 | 59.88 | 59.66 | 59.67 | 1,141,904 | -0.25(-0.42%) |
Nov 04, 2020 | 59.55 | 59.97 | 59.55 | 59.92 | 799,544 | +0.49(+0.82%) |
Nov 03, 2020 | 59.23 | 59.43 | 59.11 | 59.43 | 292,962 | +0.11(+0.19%) |
Nov 02, 2020 | 59.22 | 59.32 | 59.01 | 59.32 | 351,170 | -0.13(-0.22%) |
Oct 30, 2020 | 59.47 | 59.51 | 59.19 | 59.45 | 432,600 | -0.05(-0.08%) |
Oct 29, 2020 | 59.48 | 59.54 | 59.47 | 59.50 | 201,197 | -0.05(-0.08%) |
Oct 28, 2020 | 59.64 | 59.65 | 59.45 | 59.55 | 332,546 | -0.08(-0.13%) |
Oct 27, 2020 | 59.66 | 59.67 | 59.61 | 59.63 | 137,178 | -0.04(-0.07%) |
Oct 26, 2020 | 59.74 | 59.76 | 59.58 | 59.67 | 169,818 | +0.09(+0.15%) |
Oct 23, 2020 | 59.65 | 59.75 | 59.58 | 59.58 | 311,300 | -0.08(-0.13%) |
Oct 22, 2020 | 59.73 | 59.73 | 59.64 | 59.66 | 231,017 | +0.00(+0.00%) |
Oct 21, 2020 | 59.61 | 59.72 | 59.59 | 59.66 | 752,486 | +0.02(+0.03%) |
Oct 20, 2020 | 59.62 | 59.67 | 59.58 | 59.64 | 211,190 | +0.07(+0.12%) |
Oct 19, 2020 | 59.55 | 59.67 | 59.55 | 59.57 | 522,423 | -0.07(-0.12%) |
Oct 16, 2020 | 59.60 | 59.70 | 59.60 | 59.64 | 306,200 | +0.00(+0.00%) |
Oct 15, 2020 | 59.61 | 59.70 | 59.61 | 59.64 | 337,702 | -0.01(-0.02%) |
Oct 14, 2020 | 59.60 | 59.67 | 59.57 | 59.65 | 274,204 | +0.01(+0.02%) |
Oct 13, 2020 | 59.53 | 59.68 | 59.51 | 59.64 | 200,514 | +0.12(+0.20%) |
Oct 12, 2020 | 59.59 | 59.60 | 59.48 | 59.52 | 189,892 | +0.00(+0.00%) |
Oct 09, 2020 | 59.45 | 59.62 | 59.44 | 59.52 | 511,200 | +0.09(+0.15%) |
Oct 08, 2020 | 59.45 | 59.53 | 59.40 | 59.43 | 181,793 | +0.01(+0.02%) |
Oct 07, 2020 | 59.55 | 59.55 | 59.40 | 59.42 | 211,457 | -0.08(-0.13%) |
Oct 06, 2020 | 59.46 | 59.52 | 59.42 | 59.50 | 225,141 | +0.07(+0.12%) |
Oct 05, 2020 | 59.69 | 59.69 | 59.43 | 59.43 | 496,649 | -0.17(-0.29%) |
Oct 02, 2020 | 59.64 | 59.70 | 59.60 | 59.60 | 133,100 | -0.15(-0.25%) |
Oct 01, 2020 | 59.64 | 59.75 | 59.52 | 59.75 | 826,217 | -0.05(-0.08%) |
Sep 30, 2020 | 59.81 | 59.81 | 59.65 | 59.80 | 226,413 | +0.09(+0.15%) |
Sep 29, 2020 | 59.61 | 59.75 | 59.61 | 59.71 | 293,539 | +0.02(+0.03%) |
Sep 28, 2020 | 59.62 | 59.71 | 59.58 | 59.69 | 292,811 | +0.06(+0.10%) |
Sep 25, 2020 | 59.53 | 59.69 | 59.53 | 59.63 | 244,800 | +0.00(+0.00%) |
Sep 24, 2020 | 59.67 | 59.67 | 59.54 | 59.63 | 235,945 | +0.02(+0.03%) |
Sep 23, 2020 | 59.65 | 59.79 | 59.58 | 59.61 | 350,694 | -0.10(-0.17%) |
Sep 22, 2020 | 59.63 | 59.76 | 59.61 | 59.71 | 274,956 | +0.14(+0.24%) |
Sep 21, 2020 | 59.73 | 59.75 | 59.57 | 59.57 | 227,565 | -0.14(-0.23%) |
Sep 18, 2020 | 59.67 | 59.71 | 59.59 | 59.71 | 217,400 | +0.10(+0.17%) |
Sep 17, 2020 | 59.50 | 59.76 | 59.50 | 59.61 | 582,405 | +0.11(+0.18%) |
Sep 16, 2020 | 59.73 | 59.75 | 59.50 | 59.50 | 1,402,458 | -0.24(-0.40%) |
Sep 15, 2020 | 59.67 | 59.75 | 59.63 | 59.74 | 397,417 | +0.10(+0.17%) |
Sep 14, 2020 | 59.52 | 59.67 | 59.52 | 59.64 | 935,612 | +0.12(+0.20%) |
Sep 11, 2020 | 59.68 | 59.75 | 59.52 | 59.52 | 285,500 | -0.16(-0.27%) |
Sep 10, 2020 | 59.65 | 59.77 | 59.61 | 59.68 | 341,254 | +0.00(+0.00%) |
Sep 09, 2020 | 59.59 | 59.71 | 59.53 | 59.68 | 453,315 | +0.07(+0.12%) |
Sep 08, 2020 | 59.59 | 59.75 | 59.52 | 59.61 | 487,667 | -0.09(-0.15%) |
Sep 04, 2020 | 59.73 | 59.84 | 59.65 | 59.70 | 563,600 | -0.19(-0.32%) |
Sep 03, 2020 | 59.95 | 59.96 | 59.70 | 59.89 | 569,374 | +0.01(+0.02%) |
Sep 02, 2020 | 59.88 | 59.96 | 59.77 | 59.88 | 699,063 | +0.02(+0.03%) |
Sep 01, 2020 | 59.92 | 60.00 | 59.75 | 59.86 | 486,226 | -0.32(-0.53%) |
Aug 31, 2020 | 60.14 | 60.32 | 60.01 | 60.18 | 348,871 | +0.09(+0.15%) |
Aug 28, 2020 | 60.12 | 60.12 | 60.00 | 60.09 | 385,100 | +0.07(+0.12%) |
Aug 27, 2020 | 59.95 | 60.07 | 59.95 | 60.02 | 388,152 | -0.04(-0.07%) |
Aug 26, 2020 | 60.13 | 60.13 | 60.00 | 60.06 | 313,782 | -0.11(-0.18%) |
Aug 25, 2020 | 60.00 | 60.25 | 59.91 | 60.17 | 602,461 | +0.17(+0.28%) |
Aug 24, 2020 | 59.92 | 60.16 | 59.92 | 60.00 | 673,613 | +0.07(+0.12%) |
Aug 21, 2020 | 60.05 | 60.25 | 59.81 | 59.93 | 1,588,100 | -0.19(-0.32%) |
Aug 20, 2020 | 60.32 | 60.32 | 60.05 | 60.12 | 312,042 | -0.19(-0.32%) |
Aug 19, 2020 | 60.46 | 60.48 | 60.27 | 60.31 | 281,769 | -0.14(-0.23%) |
Aug 18, 2020 | 60.49 | 60.49 | 60.34 | 60.45 | 463,739 | -0.01(-0.02%) |
Aug 17, 2020 | 60.38 | 60.49 | 60.35 | 60.46 | 275,315 | -0.02(-0.03%) |
Aug 14, 2020 | 60.41 | 60.49 | 60.32 | 60.48 | 226,900 | +0.04(+0.07%) |
Aug 13, 2020 | 60.34 | 60.50 | 60.34 | 60.44 | 367,666 | +0.05(+0.08%) |
Aug 12, 2020 | 60.54 | 60.60 | 60.30 | 60.39 | 391,646 | -0.22(-0.36%) |
Aug 11, 2020 | 60.63 | 60.65 | 60.49 | 60.61 | 242,750 | -0.04(-0.07%) |
Aug 10, 2020 | 60.69 | 60.69 | 60.56 | 60.65 | 270,000 | +0.02(+0.03%) |
Aug 07, 2020 | 60.60 | 60.67 | 60.44 | 60.63 | 266,900 | +0.13(+0.21%) |
Aug 06, 2020 | 60.51 | 60.56 | 60.45 | 60.50 | 238,519 | +0.09(+0.15%) |
Aug 05, 2020 | 60.50 | 60.50 | 60.35 | 60.41 | 525,125 | -0.10(-0.17%) |
Aug 04, 2020 | 60.45 | 60.51 | 60.38 | 60.51 | 398,096 | +0.17(+0.28%) |
Aug 03, 2020 | 60.32 | 60.37 | 60.26 | 60.34 | 339,129 | -0.17(-0.28%) |
Jul 31, 2020 | 60.52 | 60.52 | 60.43 | 60.51 | 421,300 | +0.04(+0.07%) |
Jul 30, 2020 | 60.40 | 60.49 | 60.35 | 60.47 | 265,654 | +0.10(+0.17%) |
Jul 29, 2020 | 60.37 | 60.38 | 60.31 | 60.37 | 365,541 | +0.04(+0.07%) |
Jul 28, 2020 | 60.22 | 60.34 | 60.22 | 60.33 | 349,521 | +0.10(+0.17%) |
Jul 27, 2020 | 60.15 | 60.23 | 60.13 | 60.23 | 255,754 | +0.03(+0.05%) |
Jul 24, 2020 | 60.13 | 60.21 | 60.13 | 60.20 | 196,100 | +0.03(+0.05%) |
Jul 23, 2020 | 60.03 | 60.18 | 60.02 | 60.17 | 276,539 | +0.07(+0.12%) |
Jul 22, 2020 | 60.09 | 60.10 | 59.99 | 60.10 | 483,394 | +0.11(+0.18%) |
Jul 21, 2020 | 59.70 | 60.10 | 59.70 | 59.99 | 626,070 | +0.24(+0.40%) |
Jul 20, 2020 | 59.56 | 59.75 | 59.52 | 59.75 | 417,954 | +0.16(+0.27%) |
Jul 17, 2020 | 59.61 | 59.62 | 59.43 | 59.59 | 562,300 | +0.19(+0.32%) |
Jul 16, 2020 | 59.21 | 59.53 | 59.21 | 59.40 | 405,665 | +0.20(+0.34%) |
Jul 15, 2020 | 59.09 | 59.20 | 59.08 | 59.20 | 231,204 | +0.09(+0.15%) |
Jul 14, 2020 | 59.08 | 59.14 | 59.02 | 59.11 | 354,076 | +0.10(+0.17%) |
Jul 13, 2020 | 59.03 | 59.17 | 59.01 | 59.01 | 428,836 | -0.04(-0.07%) |
Jul 10, 2020 | 59.20 | 59.28 | 58.78 | 59.05 | 555,300 | -0.12(-0.20%) |
Jul 09, 2020 | 59.24 | 59.25 | 59.13 | 59.17 | 264,292 | +0.04(+0.07%) |
Jul 08, 2020 | 59.28 | 59.28 | 59.09 | 59.13 | 340,967 | +0.01(+0.02%) |
Jul 07, 2020 | 59.07 | 59.19 | 59.05 | 59.12 | 128,554 | -0.02(-0.03%) |
Jul 06, 2020 | 59.10 | 59.14 | 58.95 | 59.14 | 298,289 | +0.03(+0.05%) |
Jul 02, 2020 | 59.04 | 59.19 | 59.02 | 59.11 | 442,900 | +0.01(+0.02%) |
Jul 01, 2020 | 59.13 | 59.14 | 59.05 | 59.10 | 341,821 | -0.18(-0.30%) |
Jun 30, 2020 | 59.12 | 59.28 | 59.05 | 59.28 | 441,391 | +0.12(+0.20%) |
Jun 29, 2020 | 58.97 | 59.16 | 58.96 | 59.16 | 336,226 | +0.07(+0.12%) |
Jun 26, 2020 | 59.03 | 59.09 | 58.90 | 59.09 | 189,800 | +0.16(+0.27%) |
Jun 25, 2020 | 59.00 | 59.03 | 58.85 | 58.93 | 219,534 | -0.02(-0.03%) |
Jun 24, 2020 | 58.90 | 58.97 | 58.84 | 58.95 | 245,940 | -0.01(-0.02%) |
Jun 23, 2020 | 58.82 | 59.08 | 58.82 | 58.96 | 136,574 | +0.04(+0.07%) |
Jun 22, 2020 | 58.25 | 59.08 | 58.23 | 58.92 | 1,501,684 | +0.75(+1.29%) |
Jun 19, 2020 | 58.14 | 58.29 | 58.13 | 58.17 | 642,900 | +0.08(+0.14%) |
Jun 18, 2020 | 58.30 | 58.30 | 58.01 | 58.09 | 425,569 | -0.12(-0.21%) |
Jun 17, 2020 | 58.39 | 58.39 | 58.01 | 58.21 | 303,542 | -0.31(-0.53%) |
Jun 16, 2020 | 58.69 | 58.69 | 58.29 | 58.52 | 876,519 | +0.21(+0.36%) |
Jun 15, 2020 | 58.34 | 58.69 | 58.20 | 58.31 | 541,049 | -0.35(-0.60%) |
Jun 12, 2020 | 58.73 | 58.93 | 58.25 | 58.66 | 715,400 | +0.10(+0.17%) |
Jun 11, 2020 | 59.16 | 59.23 | 58.56 | 58.56 | 1,511,730 | -0.47(-0.80%) |
Jun 10, 2020 | 58.91 | 59.06 | 58.91 | 59.03 | 278,060 | +0.25(+0.43%) |
Jun 09, 2020 | 58.80 | 58.93 | 58.78 | 58.78 | 502,543 | -0.09(-0.15%) |
Jun 08, 2020 | 58.89 | 59.00 | 58.80 | 58.87 | 731,496 | +0.03(+0.05%) |
Jun 05, 2020 | 58.34 | 58.85 | 58.30 | 58.84 | 823,800 | +0.58(+1.00%) |
Jun 04, 2020 | 57.81 | 58.28 | 57.62 | 58.26 | 1,309,420 | +0.45(+0.78%) |
Jun 03, 2020 | 57.80 | 57.85 | 57.67 | 57.81 | 502,396 | +0.21(+0.36%) |
Jun 02, 2020 | 57.77 | 57.78 | 57.60 | 57.60 | 451,502 | -0.09(-0.16%) |
Jun 01, 2020 | 57.76 | 57.76 | 57.60 | 57.69 | 592,783 | -0.09(-0.16%) |
May 29, 2020 | 57.54 | 57.91 | 57.54 | 57.78 | 1,149,300 | +0.37(+0.64%) |
May 28, 2020 | 57.39 | 57.48 | 57.29 | 57.41 | 528,366 | +0.08(+0.14%) |
May 27, 2020 | 57.27 | 57.37 | 57.15 | 57.33 | 752,400 | +0.18(+0.31%) |
May 26, 2020 | 57.10 | 57.25 | 56.92 | 57.15 | 361,314 | +0.05(+0.09%) |
May 22, 2020 | 56.99 | 57.22 | 56.98 | 57.10 | 309,700 | +0.14(+0.25%) |
May 21, 2020 | 56.76 | 56.96 | 56.76 | 56.96 | 551,946 | +0.19(+0.33%) |
May 20, 2020 | 56.63 | 56.85 | 56.40 | 56.77 | 1,400,000 | +0.12(+0.21%) |
May 19, 2020 | 56.10 | 56.65 | 56.08 | 56.65 | 847,392 | +0.65(+1.16%) |
May 18, 2020 | 56.13 | 56.33 | 56.00 | 56.00 | 274,194 | -0.22(-0.39%) |
May 15, 2020 | 55.37 | 56.24 | 55.37 | 56.22 | 562,700 | +0.60(+1.08%) |
May 14, 2020 | 55.65 | 55.81 | 55.40 | 55.62 | 452,835 | -0.04(-0.07%) |
May 13, 2020 | 55.90 | 55.98 | 55.54 | 55.66 | 375,669 | -0.30(-0.54%) |
May 12, 2020 | 55.56 | 55.98 | 55.33 | 55.96 | 433,284 | +0.29(+0.52%) |
May 11, 2020 | 54.90 | 55.86 | 54.62 | 55.67 | 515,642 | +0.76(+1.38%) |
May 08, 2020 | 55.40 | 55.47 | 54.60 | 54.91 | 481,700 | -0.43(-0.78%) |
May 07, 2020 | 54.76 | 55.34 | 54.50 | 55.34 | 583,006 | +0.94(+1.73%) |
May 06, 2020 | 54.75 | 54.84 | 54.39 | 54.40 | 265,367 | -0.19(-0.35%) |
May 05, 2020 | 55.00 | 55.23 | 54.59 | 54.59 | 459,010 | -0.27(-0.49%) |
May 04, 2020 | 54.00 | 55.69 | 53.95 | 54.86 | 859,628 | +0.53(+0.98%) |