Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.26 | 76.78 | 76.26 | 76.42 | 12,633 | +0.32(+0.42%) |
May 27, 2021 | 76.60 | 76.76 | 76.12 | 76.10 | 10,569 | -0.46(-0.60%) |
May 26, 2021 | 76.61 | 76.61 | 76.15 | 76.56 | 12,893 | -0.15(-0.19%) |
May 25, 2021 | 77.61 | 77.61 | 76.70 | 76.70 | 9,853 | -0.89(-1.15%) |
May 24, 2021 | 78.24 | 78.24 | 77.59 | 77.60 | 7,477 | -0.19(-0.25%) |
May 21, 2021 | 78.46 | 78.61 | 77.79 | 77.79 | 14,913 | -0.42(-0.53%) |
May 20, 2021 | 76.98 | 78.31 | 76.98 | 78.21 | 40,556 | +1.29(+1.68%) |
May 19, 2021 | 76.70 | 76.96 | 76.35 | 76.92 | 13,091 | -0.55(-0.71%) |
May 18, 2021 | 77.74 | 77.90 | 77.44 | 77.47 | 29,548 | -0.28(-0.37%) |
May 17, 2021 | 77.59 | 78.09 | 77.59 | 77.75 | 13,264 | +0.14(+0.18%) |
May 14, 2021 | 77.48 | 77.75 | 77.23 | 77.62 | 9,220 | +0.71(+0.92%) |
May 13, 2021 | 76.20 | 77.21 | 76.00 | 76.91 | 30,810 | +0.79(+1.03%) |
May 12, 2021 | 75.49 | 76.70 | 75.49 | 76.12 | 12,304 | +0.16(+0.20%) |
May 11, 2021 | 75.12 | 76.39 | 75.12 | 75.96 | 18,284 | -0.19(-0.25%) |
May 10, 2021 | 76.53 | 76.85 | 76.15 | 76.15 | 8,223 | -0.26(-0.34%) |
May 07, 2021 | 76.44 | 77.10 | 76.33 | 76.41 | 10,297 | +0.07(+0.09%) |
May 06, 2021 | 75.82 | 76.34 | 75.13 | 76.34 | 15,172 | +0.13(+0.17%) |
May 05, 2021 | 76.12 | 76.67 | 75.88 | 76.22 | 17,520 | +0.43(+0.56%) |
May 04, 2021 | 76.16 | 76.16 | 75.51 | 75.79 | 16,037 | -1.01(-1.32%) |
May 03, 2021 | 76.21 | 76.81 | 76.21 | 76.80 | 19,762 | +1.04(+1.37%) |
Apr 30, 2021 | 75.76 | 76.53 | 75.76 | 75.76 | 28,610 | -0.37(-0.48%) |
Apr 29, 2021 | 76.62 | 76.62 | 75.62 | 76.13 | 42,692 | -0.30(-0.39%) |
Apr 28, 2021 | 76.69 | 76.88 | 76.34 | 76.43 | 19,836 | -0.53(-0.69%) |
Apr 27, 2021 | 77.62 | 77.62 | 76.96 | 76.96 | 17,425 | -0.73(-0.94%) |
Apr 26, 2021 | 77.21 | 77.69 | 76.94 | 77.69 | 18,834 | +0.45(+0.58%) |
Apr 23, 2021 | 77.37 | 77.37 | 77.00 | 77.25 | 8,542 | -0.17(-0.23%) |
Apr 22, 2021 | 78.31 | 78.31 | 77.36 | 77.42 | 9,187 | -0.83(-1.06%) |
Apr 21, 2021 | 77.44 | 78.28 | 77.44 | 78.25 | 14,621 | +1.01(+1.31%) |
Apr 20, 2021 | 76.69 | 77.37 | 76.61 | 77.24 | 15,372 | +0.11(+0.14%) |
Apr 19, 2021 | 77.71 | 77.71 | 76.93 | 77.13 | 13,738 | -0.52(-0.68%) |
Apr 16, 2021 | 77.79 | 77.79 | 76.83 | 77.65 | 19,451 | +0.46(+0.59%) |
Apr 15, 2021 | 76.90 | 77.61 | 76.90 | 77.20 | 31,284 | +0.64(+0.84%) |
Apr 14, 2021 | 76.05 | 76.94 | 76.05 | 76.56 | 28,776 | +0.54(+0.72%) |
Apr 13, 2021 | 75.42 | 76.01 | 75.36 | 76.01 | 9,253 | +0.43(+0.57%) |
Apr 12, 2021 | 76.26 | 76.26 | 75.52 | 75.58 | 21,014 | -0.48(-0.63%) |
Apr 09, 2021 | 75.74 | 76.09 | 75.58 | 76.06 | 13,379 | +0.08(+0.10%) |
Apr 08, 2021 | 76.36 | 76.47 | 75.78 | 75.98 | 10,990 | -0.12(-0.15%) |
Apr 07, 2021 | 76.55 | 76.69 | 76.00 | 76.10 | 9,776 | -0.62(-0.81%) |
Apr 06, 2021 | 76.92 | 77.44 | 76.57 | 76.72 | 18,833 | -0.39(-0.50%) |
Apr 05, 2021 | 77.19 | 77.26 | 76.78 | 77.11 | 9,016 | +0.32(+0.42%) |
Apr 01, 2021 | 76.52 | 77.08 | 76.48 | 76.79 | 9,674 | +0.15(+0.19%) |
Mar 31, 2021 | 76.75 | 77.09 | 76.64 | 76.64 | 12,871 | +0.28(+0.37%) |
Mar 30, 2021 | 76.77 | 76.77 | 76.11 | 76.36 | 27,481 | -0.30(-0.39%) |
Mar 29, 2021 | 76.61 | 77.09 | 76.43 | 76.66 | 22,761 | -0.34(-0.44%) |
Mar 26, 2021 | 76.04 | 77.00 | 76.04 | 77.00 | 23,465 | +1.11(+1.46%) |
Mar 25, 2021 | 74.87 | 76.09 | 74.85 | 75.90 | 11,029 | +0.69(+0.92%) |
Mar 24, 2021 | 76.53 | 76.53 | 75.21 | 75.21 | 11,102 | -1.07(-1.40%) |
Mar 23, 2021 | 77.66 | 77.66 | 76.18 | 76.28 | 19,050 | -1.71(-2.19%) |
Mar 22, 2021 | 77.58 | 77.99 | 77.15 | 77.98 | 20,647 | +0.81(+1.05%) |
Mar 19, 2021 | 77.21 | 77.26 | 76.56 | 77.17 | 10,208 | +0.66(+0.86%) |
Mar 18, 2021 | 77.13 | 77.82 | 76.44 | 76.51 | 10,875 | -1.18(-1.51%) |
Mar 17, 2021 | 76.97 | 77.76 | 76.67 | 77.69 | 10,936 | +0.07(+0.10%) |
Mar 16, 2021 | 77.96 | 77.96 | 77.27 | 77.61 | 16,042 | -0.02(-0.03%) |
Mar 15, 2021 | 77.42 | 77.70 | 77.10 | 77.63 | 24,259 | +0.29(+0.38%) |
Mar 12, 2021 | 76.93 | 77.38 | 76.52 | 77.34 | 31,037 | +0.35(+0.45%) |
Mar 11, 2021 | 76.71 | 77.14 | 76.47 | 76.99 | 118,949 | +0.71(+0.93%) |
Mar 10, 2021 | 76.68 | 76.82 | 76.25 | 76.28 | 5,817 | +0.23(+0.30%) |
Mar 09, 2021 | 76.18 | 77.11 | 76.05 | 76.05 | 30,435 | +0.57(+0.76%) |
Mar 08, 2021 | 75.58 | 76.45 | 75.38 | 75.48 | 18,167 | +0.15(+0.20%) |
Mar 05, 2021 | 74.22 | 75.47 | 73.07 | 75.33 | 18,560 | +1.63(+2.21%) |
Mar 04, 2021 | 74.95 | 75.22 | 73.53 | 73.70 | 62,646 | +0.40(+0.54%) |
Mar 03, 2021 | 74.19 | 74.19 | 73.25 | 73.31 | 26,066 | -1.05(-1.41%) |
Mar 02, 2021 | 75.25 | 75.30 | 74.35 | 74.35 | 14,299 | -0.70(-0.93%) |
Mar 01, 2021 | 75.16 | 75.49 | 74.94 | 75.05 | 16,845 | +0.74(+0.99%) |
Feb 26, 2021 | 75.67 | 75.67 | 73.77 | 74.32 | 24,128 | -1.63(-2.15%) |
Feb 25, 2021 | 77.25 | 77.50 | 75.61 | 75.94 | 14,108 | -1.38(-1.78%) |
Feb 24, 2021 | 75.95 | 77.59 | 75.95 | 77.32 | 29,321 | +1.53(+2.02%) |
Feb 23, 2021 | 75.88 | 76.10 | 75.27 | 75.79 | 21,470 | -0.70(-0.92%) |
Feb 22, 2021 | 76.62 | 76.71 | 76.09 | 76.49 | 11,373 | -0.39(-0.50%) |
Feb 19, 2021 | 77.15 | 77.28 | 76.74 | 76.88 | 12,786 | -0.27(-0.35%) |
Feb 18, 2021 | 77.54 | 77.61 | 77.09 | 77.15 | 11,757 | -0.81(-1.05%) |
Feb 17, 2021 | 77.21 | 78.06 | 77.21 | 77.96 | 14,003 | +0.30(+0.39%) |
Feb 16, 2021 | 78.63 | 78.64 | 77.21 | 77.66 | 17,179 | -0.77(-0.98%) |
Feb 12, 2021 | 78.78 | 78.88 | 78.26 | 78.43 | 14,848 | -0.20(-0.25%) |
Feb 11, 2021 | 79.40 | 79.40 | 78.16 | 78.63 | 38,607 | -0.58(-0.73%) |
Feb 10, 2021 | 79.48 | 79.54 | 78.35 | 79.21 | 12,398 | +0.14(+0.17%) |
Feb 09, 2021 | 79.02 | 79.52 | 78.92 | 79.08 | 10,364 | -0.15(-0.18%) |
Feb 08, 2021 | 78.47 | 79.22 | 78.21 | 79.22 | 20,510 | +1.27(+1.63%) |
Feb 05, 2021 | 77.12 | 77.95 | 76.69 | 77.95 | 19,694 | +1.30(+1.70%) |
Feb 04, 2021 | 76.37 | 76.74 | 75.88 | 76.65 | 20,933 | +0.54(+0.71%) |
Feb 03, 2021 | 76.20 | 76.61 | 75.48 | 76.11 | 14,869 | +0.00(+0.00%) |
Feb 02, 2021 | 76.16 | 76.73 | 76.11 | 76.11 | 21,118 | +0.18(+0.24%) |
Feb 01, 2021 | 75.64 | 76.18 | 75.00 | 75.92 | 38,146 | +1.05(+1.40%) |
Jan 29, 2021 | 75.57 | 76.46 | 74.41 | 74.88 | 31,965 | -0.61(-0.81%) |
Jan 28, 2021 | 74.86 | 76.24 | 74.86 | 75.49 | 27,847 | +1.00(+1.34%) |
Jan 27, 2021 | 76.00 | 76.00 | 74.49 | 74.49 | 12,881 | -1.77(-2.33%) |
Jan 26, 2021 | 76.68 | 76.96 | 76.25 | 76.26 | 26,436 | -0.02(-0.02%) |
Jan 25, 2021 | 74.90 | 76.28 | 74.90 | 76.28 | 10,212 | +1.39(+1.85%) |
Jan 22, 2021 | 73.89 | 74.92 | 73.84 | 74.89 | 17,632 | +0.69(+0.93%) |
Jan 21, 2021 | 74.96 | 74.96 | 73.75 | 74.20 | 17,580 | -0.77(-1.02%) |
Jan 20, 2021 | 75.20 | 75.52 | 74.81 | 74.96 | 72,098 | -0.05(-0.06%) |
Jan 19, 2021 | 74.33 | 75.26 | 74.33 | 75.01 | 95,574 | +1.19(+1.62%) |
Jan 15, 2021 | 73.48 | 74.11 | 73.48 | 73.82 | 87,338 | -0.09(-0.12%) |
Jan 14, 2021 | 72.94 | 74.07 | 72.94 | 73.91 | 19,467 | +1.09(+1.50%) |
Jan 13, 2021 | 72.94 | 73.08 | 72.61 | 72.82 | 13,856 | +0.20(+0.28%) |
Jan 12, 2021 | 72.76 | 73.25 | 72.48 | 72.62 | 12,587 | -0.31(-0.42%) |
Jan 11, 2021 | 71.91 | 73.04 | 71.91 | 72.93 | 17,037 | +1.02(+1.41%) |
Jan 08, 2021 | 72.00 | 72.04 | 71.16 | 71.91 | 10,208 | -0.06(-0.08%) |
Jan 07, 2021 | 71.03 | 72.01 | 71.03 | 71.97 | 31,111 | +0.95(+1.34%) |
Jan 06, 2021 | 69.14 | 71.32 | 69.14 | 71.02 | 61,151 | +1.07(+1.52%) |
Jan 05, 2021 | 69.31 | 70.16 | 69.16 | 69.95 | 15,805 | +0.49(+0.70%) |
Jan 04, 2021 | 69.41 | 69.71 | 68.55 | 69.47 | 8,780 | +0.23(+0.33%) |
Dec 31, 2020 | 69.24 | 69.24 | 69.24 | 12,979 | +0.38(+0.56%) | |
Dec 30, 2020 | 68.49 | 69.16 | 68.49 | 68.86 | 12,979 | +0.48(+0.69%) |
Dec 29, 2020 | 68.40 | 68.73 | 68.10 | 68.38 | 12,419 | +0.13(+0.18%) |
Dec 28, 2020 | 68.86 | 69.00 | 68.23 | 68.25 | 15,626 | -0.37(-0.54%) |
Dec 24, 2020 | 68.16 | 68.66 | 68.16 | 68.62 | 5,361 | +0.47(+0.69%) |
Dec 23, 2020 | 67.98 | 68.37 | 67.98 | 68.15 | 11,014 | +0.51(+0.76%) |
Dec 22, 2020 | 67.69 | 67.87 | 67.44 | 67.64 | 8,602 | -0.15(-0.22%) |
Dec 21, 2020 | 67.48 | 67.89 | 66.80 | 67.78 | 9,034 | -0.61(-0.90%) |
Dec 18, 2020 | 68.73 | 68.73 | 68.06 | 68.40 | 8,574 | -0.20(-0.29%) |
Dec 17, 2020 | 68.01 | 68.60 | 67.91 | 68.60 | 10,570 | +0.41(+0.61%) |
Dec 16, 2020 | 68.26 | 68.44 | 68.01 | 68.19 | 15,313 | -0.16(-0.24%) |
Dec 15, 2020 | 68.22 | 68.35 | 67.49 | 68.35 | 9,204 | +0.68(+1.01%) |
Dec 14, 2020 | 67.38 | 68.50 | 67.38 | 67.66 | 38,779 | +1.21(+1.83%) |
Dec 11, 2020 | 66.41 | 66.60 | 66.20 | 66.45 | 6,095 | -0.28(-0.42%) |
Dec 10, 2020 | 66.12 | 66.79 | 66.12 | 66.73 | 6,942 | +0.33(+0.50%) |
Dec 09, 2020 | 66.96 | 67.11 | 65.80 | 66.40 | 6,499 | -0.35(-0.53%) |
Dec 08, 2020 | 65.59 | 66.75 | 65.59 | 66.75 | 11,834 | +1.05(+1.60%) |
Dec 07, 2020 | 66.34 | 66.34 | 65.52 | 65.70 | 7,923 | -0.47(-0.72%) |
Dec 04, 2020 | 65.47 | 66.26 | 65.47 | 66.18 | 20,454 | +0.65(+1.00%) |
Dec 03, 2020 | 65.48 | 65.75 | 65.29 | 65.52 | 11,996 | +0.11(+0.18%) |
Dec 02, 2020 | 65.33 | 65.65 | 65.15 | 65.41 | 14,548 | +0.26(+0.40%) |
Dec 01, 2020 | 65.20 | 65.48 | 65.05 | 65.15 | 14,748 | +0.44(+0.67%) |
Nov 30, 2020 | 65.41 | 65.54 | 64.47 | 64.71 | 32,266 | -0.75(-1.14%) |
Nov 27, 2020 | 64.86 | 65.49 | 64.86 | 65.46 | 9,194 | +0.78(+1.21%) |
Nov 25, 2020 | 65.08 | 65.08 | 64.54 | 64.67 | 17,045 | -0.40(-0.61%) |
Nov 24, 2020 | 65.17 | 65.49 | 65.01 | 65.07 | 48,995 | +0.13(+0.20%) |
Nov 23, 2020 | 65.55 | 65.63 | 64.76 | 64.94 | 15,080 | -0.41(-0.63%) |
Nov 20, 2020 | 65.50 | 65.53 | 65.16 | 65.35 | 9,400 | -0.02(-0.03%) |
Nov 19, 2020 | 64.86 | 65.37 | 64.54 | 65.37 | 11,971 | +1.00(+1.56%) |
Nov 18, 2020 | 65.27 | 65.55 | 64.36 | 64.36 | 16,898 | -0.75(-1.16%) |
Nov 17, 2020 | 64.93 | 65.31 | 64.52 | 65.12 | 17,601 | +0.19(+0.29%) |
Nov 16, 2020 | 65.30 | 65.35 | 64.86 | 64.93 | 11,408 | -0.06(-0.09%) |
Nov 13, 2020 | 64.53 | 65.10 | 64.27 | 64.99 | 16,735 | +0.95(+1.48%) |
Nov 12, 2020 | 64.54 | 64.84 | 63.84 | 64.05 | 11,267 | -0.79(-1.22%) |
Nov 11, 2020 | 64.90 | 65.45 | 64.62 | 64.84 | 10,549 | +0.28(+0.43%) |
Nov 10, 2020 | 63.47 | 64.69 | 63.47 | 64.56 | 12,786 | +1.04(+1.63%) |
Nov 09, 2020 | 64.80 | 64.80 | 63.51 | 63.52 | 28,443 | +0.62(+0.98%) |
Nov 06, 2020 | 64.12 | 64.12 | 62.75 | 62.90 | 11,983 | -1.07(-1.68%) |
Nov 05, 2020 | 64.92 | 64.92 | 63.92 | 63.97 | 30,241 | -0.33(-0.52%) |
Nov 04, 2020 | 62.14 | 65.06 | 62.14 | 64.31 | 53,320 | +3.26(+5.35%) |
Nov 03, 2020 | 61.68 | 61.68 | 60.81 | 61.04 | 23,697 | +0.26(+0.43%) |
Nov 02, 2020 | 60.94 | 60.94 | 60.11 | 60.78 | 12,598 | +0.89(+1.49%) |
Oct 30, 2020 | 60.00 | 60.00 | 59.57 | 59.89 | 19,731 | -0.61(-1.02%) |
Oct 29, 2020 | 59.92 | 60.80 | 59.46 | 60.50 | 13,998 | +0.16(+0.27%) |
Oct 28, 2020 | 61.04 | 61.04 | 60.34 | 60.34 | 11,453 | -1.79(-2.89%) |
Oct 27, 2020 | 62.46 | 62.77 | 62.14 | 62.14 | 6,696 | -0.49(-0.78%) |
Oct 26, 2020 | 62.81 | 63.07 | 62.26 | 62.62 | 8,385 | -0.74(-1.17%) |
Oct 23, 2020 | 63.47 | 63.52 | 63.07 | 63.37 | 9,917 | +0.20(+0.32%) |
Oct 22, 2020 | 62.09 | 63.28 | 62.09 | 63.16 | 16,821 | +1.16(+1.88%) |
Oct 21, 2020 | 62.94 | 63.11 | 62.00 | 62.00 | 21,886 | -1.03(-1.63%) |
Oct 20, 2020 | 63.16 | 63.28 | 62.86 | 63.03 | 6,319 | -0.04(-0.07%) |
Oct 19, 2020 | 63.95 | 64.18 | 63.04 | 63.07 | 11,474 | -0.76(-1.19%) |
Oct 16, 2020 | 63.40 | 64.37 | 63.40 | 63.83 | 7,954 | +0.35(+0.56%) |
Oct 15, 2020 | 63.11 | 63.58 | 62.92 | 63.48 | 9,889 | -0.40(-0.62%) |
Oct 14, 2020 | 63.99 | 64.27 | 63.88 | 63.88 | 6,838 | -0.20(-0.32%) |
Oct 13, 2020 | 63.95 | 64.18 | 63.82 | 64.08 | 8,206 | -0.43(-0.67%) |
Oct 12, 2020 | 64.74 | 64.84 | 64.27 | 64.51 | 17,691 | -0.11(-0.17%) |
Oct 09, 2020 | 64.62 | 65.01 | 64.51 | 64.62 | 29,132 | +0.19(+0.30%) |
Oct 08, 2020 | 63.79 | 64.60 | 63.79 | 64.43 | 21,885 | +1.08(+1.71%) |
Oct 07, 2020 | 63.02 | 63.46 | 63.01 | 63.35 | 8,037 | +0.94(+1.50%) |
Oct 06, 2020 | 62.94 | 63.50 | 62.41 | 62.41 | 7,909 | -0.45(-0.71%) |
Oct 05, 2020 | 61.68 | 62.89 | 61.68 | 62.85 | 8,419 | +1.67(+2.74%) |
Oct 02, 2020 | 60.90 | 61.76 | 60.90 | 61.18 | 12,293 | -0.72(-1.17%) |
Oct 01, 2020 | 62.09 | 62.24 | 61.66 | 61.90 | 10,860 | +0.08(+0.13%) |
Sep 30, 2020 | 61.00 | 62.18 | 61.00 | 61.82 | 9,202 | +0.77(+1.26%) |
Sep 29, 2020 | 61.06 | 61.45 | 60.86 | 61.05 | 10,616 | -0.17(-0.28%) |
Sep 28, 2020 | 61.22 | 61.43 | 60.96 | 61.23 | 10,862 | +0.39(+0.64%) |
Sep 25, 2020 | 60.02 | 60.87 | 60.02 | 60.84 | 37,913 | +0.85(+1.41%) |
Sep 24, 2020 | 60.25 | 60.31 | 59.66 | 59.99 | 25,488 | -0.62(-1.03%) |
Sep 23, 2020 | 61.58 | 61.65 | 60.62 | 60.62 | 7,078 | -0.81(-1.32%) |
Sep 22, 2020 | 61.30 | 61.52 | 60.65 | 61.43 | 15,168 | +0.01(+0.02%) |
Sep 21, 2020 | 61.86 | 61.86 | 60.74 | 61.41 | 10,966 | -1.58(-2.50%) |
Sep 18, 2020 | 63.17 | 63.17 | 62.30 | 62.99 | 8,279 | +0.12(+0.19%) |
Sep 17, 2020 | 62.57 | 63.13 | 62.55 | 62.87 | 8,806 | -0.21(-0.33%) |
Sep 16, 2020 | 63.02 | 63.58 | 63.02 | 63.08 | 16,533 | +0.24(+0.39%) |
Sep 15, 2020 | 62.81 | 63.24 | 62.77 | 62.83 | 43,075 | +0.33(+0.52%) |
Sep 14, 2020 | 61.75 | 62.75 | 61.75 | 62.51 | 14,078 | +1.19(+1.94%) |
Sep 11, 2020 | 61.37 | 61.84 | 61.01 | 61.32 | 25,976 | +0.05(+0.09%) |
Sep 10, 2020 | 62.45 | 62.45 | 61.26 | 61.27 | 20,399 | -1.18(-1.90%) |
Sep 09, 2020 | 61.88 | 62.93 | 61.88 | 62.45 | 10,925 | +0.93(+1.52%) |
Sep 08, 2020 | 62.35 | 62.35 | 61.52 | 61.52 | 147,579 | -1.26(-2.01%) |
Sep 04, 2020 | 63.08 | 63.18 | 61.84 | 62.78 | 18,421 | -0.02(-0.03%) |
Sep 03, 2020 | 63.88 | 64.40 | 62.44 | 62.80 | 17,913 | -1.46(-2.28%) |
Sep 02, 2020 | 62.23 | 64.45 | 62.20 | 64.26 | 44,595 | +2.12(+3.41%) |
Sep 01, 2020 | 63.08 | 63.08 | 61.95 | 62.14 | 24,640 | -1.26(-1.99%) |
Aug 31, 2020 | 63.04 | 63.61 | 62.85 | 63.41 | 20,751 | +0.23(+0.37%) |
Aug 28, 2020 | 63.18 | 63.18 | 62.79 | 63.17 | 7,451 | +0.06(+0.10%) |
Aug 27, 2020 | 62.88 | 63.32 | 62.74 | 63.11 | 15,913 | +0.21(+0.33%) |
Aug 26, 2020 | 63.01 | 63.01 | 62.44 | 62.90 | 10,485 | -0.08(-0.12%) |
Aug 25, 2020 | 62.85 | 63.01 | 62.73 | 62.98 | 13,804 | +0.29(+0.46%) |
Aug 24, 2020 | 63.35 | 63.35 | 62.51 | 62.70 | 15,415 | -0.30(-0.47%) |
Aug 21, 2020 | 63.70 | 63.70 | 62.74 | 62.99 | 10,038 | -0.80(-1.25%) |
Aug 20, 2020 | 63.70 | 63.84 | 63.39 | 63.79 | 9,754 | -0.11(-0.18%) |
Aug 19, 2020 | 64.03 | 64.43 | 63.90 | 63.90 | 18,642 | -0.24(-0.37%) |
Aug 18, 2020 | 64.90 | 64.90 | 63.72 | 64.14 | 23,751 | -0.51(-0.79%) |
Aug 17, 2020 | 64.22 | 64.86 | 64.21 | 64.65 | 19,691 | +0.64(+1.00%) |
Aug 14, 2020 | 63.76 | 64.25 | 63.76 | 64.02 | 9,831 | +0.07(+0.11%) |
Aug 13, 2020 | 64.04 | 64.26 | 63.78 | 63.94 | 11,975 | -0.03(-0.05%) |
Aug 12, 2020 | 63.63 | 64.08 | 63.63 | 63.98 | 9,425 | +0.76(+1.21%) |
Aug 11, 2020 | 64.06 | 64.13 | 63.10 | 63.21 | 12,470 | -1.04(-1.62%) |
Aug 10, 2020 | 64.60 | 64.73 | 64.07 | 64.26 | 11,590 | -0.21(-0.33%) |
Aug 07, 2020 | 64.18 | 64.67 | 64.13 | 64.47 | 15,420 | +0.06(+0.09%) |
Aug 06, 2020 | 64.83 | 65.30 | 64.05 | 64.41 | 10,711 | -0.37(-0.57%) |
Aug 05, 2020 | 64.56 | 64.80 | 64.16 | 64.78 | 16,778 | +0.75(+1.18%) |
Aug 04, 2020 | 64.31 | 64.40 | 63.81 | 64.03 | 20,152 | -0.25(-0.39%) |
Aug 03, 2020 | 63.10 | 64.35 | 63.09 | 64.28 | 28,958 | +1.50(+2.39%) |
Jul 31, 2020 | 63.77 | 63.77 | 62.16 | 62.78 | 27,114 | -0.84(-1.32%) |
Jul 30, 2020 | 63.37 | 63.83 | 63.07 | 63.62 | 19,338 | -0.33(-0.52%) |
Jul 29, 2020 | 63.76 | 64.19 | 63.48 | 63.96 | 20,726 | +0.35(+0.54%) |
Jul 28, 2020 | 64.17 | 64.18 | 63.61 | 63.61 | 10,225 | -0.26(-0.41%) |
Jul 27, 2020 | 62.85 | 63.93 | 62.85 | 63.87 | 12,756 | +1.10(+1.75%) |
Jul 24, 2020 | 63.67 | 63.67 | 62.37 | 62.77 | 28,149 | -1.03(-1.62%) |
Jul 23, 2020 | 64.61 | 64.61 | 63.61 | 63.80 | 134,484 | -0.57(-0.89%) |
Jul 22, 2020 | 64.61 | 64.70 | 64.10 | 64.37 | 23,508 | +0.08(+0.12%) |
Jul 21, 2020 | 65.13 | 65.24 | 64.26 | 64.30 | 19,944 | -0.78(-1.20%) |
Jul 20, 2020 | 65.21 | 65.58 | 64.95 | 65.08 | 20,704 | -0.10(-0.15%) |
Jul 17, 2020 | 64.81 | 65.40 | 64.81 | 65.17 | 11,590 | +0.52(+0.81%) |
Jul 16, 2020 | 64.75 | 64.75 | 64.02 | 64.65 | 21,368 | -0.39(-0.59%) |
Jul 15, 2020 | 64.27 | 65.12 | 64.27 | 65.04 | 37,752 | +1.21(+1.89%) |
Jul 14, 2020 | 62.81 | 63.83 | 62.56 | 63.83 | 119,471 | +1.18(+1.88%) |
Jul 13, 2020 | 63.13 | 64.31 | 62.58 | 62.65 | 80,712 | -0.23(-0.37%) |
Jul 10, 2020 | 62.88 | 63.24 | 62.62 | 62.88 | 282,219 | -0.08(-0.12%) |
Jul 09, 2020 | 63.36 | 63.64 | 62.19 | 62.96 | 21,664 | -0.39(-0.61%) |
Jul 08, 2020 | 63.65 | 63.85 | 63.01 | 63.35 | 20,503 | +0.00(+0.00%) |
Jul 07, 2020 | 63.64 | 64.24 | 63.35 | 63.35 | 16,426 | -0.42(-0.65%) |
Jul 06, 2020 | 63.92 | 64.36 | 63.70 | 63.77 | 62,994 | +0.46(+0.72%) |
Jul 02, 2020 | 63.75 | 63.77 | 63.14 | 63.31 | 30,012 | +0.14(+0.21%) |
Jul 01, 2020 | 62.56 | 63.38 | 62.53 | 63.17 | 43,442 | +0.64(+1.02%) |
Jun 30, 2020 | 61.89 | 62.81 | 61.59 | 62.54 | 56,231 | +0.72(+1.17%) |
Jun 29, 2020 | 61.71 | 62.26 | 61.49 | 61.81 | 18,578 | +0.69(+1.12%) |
Jun 26, 2020 | 61.73 | 61.93 | 61.02 | 61.13 | 15,213 | -1.05(-1.69%) |
Jun 25, 2020 | 61.03 | 62.18 | 61.03 | 62.18 | 9,152 | +1.18(+1.94%) |
Jun 24, 2020 | 61.72 | 62.00 | 60.64 | 61.00 | 35,228 | -1.18(-1.90%) |
Jun 23, 2020 | 62.59 | 62.87 | 62.18 | 62.18 | 20,927 | +0.04(+0.06%) |
Jun 22, 2020 | 61.65 | 62.23 | 61.18 | 62.14 | 23,801 | +0.44(+0.71%) |
Jun 19, 2020 | 61.57 | 61.76 | 60.96 | 61.70 | 8,506 | +0.92(+1.51%) |
Jun 18, 2020 | 60.44 | 60.94 | 60.44 | 60.78 | 12,841 | -0.11(-0.17%) |
Jun 17, 2020 | 61.27 | 61.44 | 60.73 | 60.89 | 8,225 | -0.08(-0.13%) |
Jun 16, 2020 | 60.64 | 61.17 | 60.54 | 60.97 | 17,342 | +1.59(+2.68%) |
Jun 15, 2020 | 58.05 | 59.59 | 57.59 | 59.38 | 32,037 | +0.56(+0.95%) |
Jun 12, 2020 | 60.25 | 60.25 | 57.75 | 58.82 | 34,131 | -0.09(-0.15%) |
Jun 11, 2020 | 60.74 | 61.06 | 58.91 | 58.91 | 28,839 | -3.05(-4.92%) |
Jun 10, 2020 | 62.80 | 62.82 | 61.94 | 61.95 | 20,378 | -0.76(-1.21%) |
Jun 09, 2020 | 62.99 | 63.34 | 62.64 | 62.71 | 38,818 | -0.48(-0.76%) |
Jun 08, 2020 | 62.78 | 63.33 | 62.38 | 63.19 | 20,168 | +0.59(+0.95%) |
Jun 05, 2020 | 62.45 | 63.14 | 62.45 | 62.60 | 19,192 | +0.60(+0.97%) |
Jun 04, 2020 | 61.97 | 62.35 | 61.83 | 62.00 | 14,027 | -0.27(-0.43%) |
Jun 03, 2020 | 62.32 | 62.39 | 61.82 | 62.27 | 36,139 | +0.17(+0.28%) |
Jun 02, 2020 | 62.08 | 62.18 | 61.54 | 62.10 | 52,211 | -0.10(-0.16%) |