Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 71.65 | 72.14 | 71.58 | 71.68 | 208,918 | +0.14(+0.20%) |
May 27, 2021 | 72.38 | 72.69 | 71.54 | 71.54 | 572,321 | -0.36(-0.50%) |
May 26, 2021 | 73.12 | 73.12 | 71.80 | 71.90 | 274,430 | -0.59(-0.81%) |
May 25, 2021 | 72.02 | 73.43 | 71.75 | 72.49 | 438,929 | +0.39(+0.54%) |
May 24, 2021 | 72.18 | 72.35 | 71.76 | 72.10 | 444,505 | -0.23(-0.32%) |
May 21, 2021 | 71.99 | 72.58 | 71.50 | 72.33 | 511,258 | +0.11(+0.15%) |
May 20, 2021 | 71.70 | 72.72 | 71.64 | 72.22 | 747,943 | +0.54(+0.75%) |
May 19, 2021 | 71.51 | 71.99 | 71.17 | 71.68 | 394,677 | +0.08(+0.11%) |
May 18, 2021 | 71.55 | 71.84 | 71.04 | 71.60 | 423,382 | +0.00(+0.00%) |
May 17, 2021 | 71.69 | 71.90 | 71.48 | 71.60 | 415,291 | -0.29(-0.40%) |
May 14, 2021 | 71.86 | 72.31 | 71.32 | 71.89 | 362,573 | +0.38(+0.53%) |
May 13, 2021 | 71.94 | 71.95 | 71.02 | 71.51 | 402,422 | -0.05(-0.08%) |
May 12, 2021 | 71.50 | 71.98 | 71.22 | 71.56 | 456,048 | -0.22(-0.30%) |
May 11, 2021 | 71.09 | 71.98 | 70.65 | 71.78 | 347,256 | -0.01(-0.01%) |
May 10, 2021 | 70.60 | 71.96 | 70.60 | 71.79 | 558,129 | +1.29(+1.83%) |
May 07, 2021 | 70.50 | 71.43 | 70.37 | 70.50 | 316,948 | +0.00(+0.00%) |
May 06, 2021 | 71.26 | 72.32 | 70.28 | 70.50 | 315,210 | -0.40(-0.56%) |
May 05, 2021 | 69.00 | 71.00 | 69.00 | 70.90 | 712,060 | +2.71(+3.97%) |
May 04, 2021 | 69.75 | 70.35 | 66.42 | 68.19 | 1,329,045 | +6.86(+11.19%) |
May 03, 2021 | 61.32 | 62.65 | 61.12 | 61.33 | 68,761 | -0.22(-0.36%) |
Apr 30, 2021 | 61.58 | 61.64 | 60.88 | 61.55 | 75,100 | -0.54(-0.87%) |
Apr 29, 2021 | 62.36 | 62.44 | 60.78 | 62.09 | 154,445 | -0.22(-0.35%) |
Apr 28, 2021 | 63.00 | 63.47 | 62.15 | 62.31 | 150,199 | -0.39(-0.62%) |
Apr 27, 2021 | 62.79 | 63.12 | 62.54 | 62.70 | 92,926 | -0.04(-0.06%) |
Apr 26, 2021 | 62.35 | 63.31 | 62.35 | 62.74 | 83,598 | +0.18(+0.29%) |
Apr 23, 2021 | 62.76 | 63.63 | 62.32 | 62.56 | 37,200 | +0.19(+0.30%) |
Apr 22, 2021 | 62.32 | 63.19 | 62.13 | 62.37 | 181,335 | +0.21(+0.34%) |
Apr 21, 2021 | 62.93 | 63.75 | 62.12 | 62.16 | 105,129 | -0.69(-1.10%) |
Apr 20, 2021 | 62.34 | 63.95 | 62.09 | 62.85 | 275,736 | +0.67(+1.08%) |
Apr 19, 2021 | 62.88 | 63.62 | 61.90 | 62.18 | 111,004 | -0.80(-1.27%) |
Apr 16, 2021 | 63.18 | 63.21 | 62.38 | 62.98 | 216,800 | -0.11(-0.17%) |
Apr 15, 2021 | 62.67 | 63.16 | 62.52 | 63.09 | 137,869 | +0.84(+1.35%) |
Apr 14, 2021 | 63.10 | 63.40 | 62.00 | 62.25 | 155,569 | -0.89(-1.41%) |
Apr 13, 2021 | 63.20 | 64.58 | 62.64 | 63.14 | 157,529 | -0.05(-0.08%) |
Apr 12, 2021 | 62.97 | 63.53 | 62.71 | 63.19 | 100,749 | +0.08(+0.13%) |
Apr 09, 2021 | 64.60 | 65.00 | 62.49 | 63.11 | 109,300 | -1.88(-2.89%) |
Apr 08, 2021 | 64.68 | 65.21 | 64.12 | 64.99 | 112,625 | +0.47(+0.73%) |
Apr 07, 2021 | 63.61 | 64.61 | 63.51 | 64.52 | 169,551 | +0.52(+0.81%) |
Apr 06, 2021 | 64.02 | 64.54 | 63.71 | 64.00 | 346,434 | -0.24(-0.37%) |
Apr 05, 2021 | 63.16 | 64.39 | 62.54 | 64.24 | 193,980 | +1.39(+2.21%) |
Apr 01, 2021 | 62.83 | 64.15 | 62.51 | 62.85 | 115,100 | +0.25(+0.40%) |
Mar 31, 2021 | 61.47 | 62.91 | 61.20 | 62.60 | 142,641 | +1.33(+2.17%) |
Mar 30, 2021 | 62.13 | 62.13 | 60.33 | 61.27 | 199,351 | -1.06(-1.70%) |
Mar 29, 2021 | 62.09 | 62.85 | 62.00 | 62.33 | 325,697 | -0.17(-0.27%) |
Mar 26, 2021 | 62.94 | 62.94 | 59.74 | 62.50 | 738,600 | +0.05(+0.08%) |
Mar 25, 2021 | 62.33 | 63.41 | 60.73 | 62.45 | 276,088 | +0.12(+0.19%) |
Mar 24, 2021 | 63.02 | 63.50 | 61.00 | 62.33 | 178,319 | -0.78(-1.24%) |
Mar 23, 2021 | 62.99 | 63.65 | 62.00 | 63.11 | 129,675 | +1.04(+1.68%) |
Mar 22, 2021 | 62.90 | 63.04 | 61.66 | 62.07 | 133,657 | -1.12(-1.77%) |
Mar 19, 2021 | 63.11 | 64.10 | 62.10 | 63.19 | 182,600 | -0.30(-0.47%) |
Mar 18, 2021 | 63.02 | 64.14 | 62.32 | 63.49 | 124,877 | -0.02(-0.03%) |
Mar 17, 2021 | 63.36 | 64.37 | 63.25 | 63.51 | 57,159 | -0.74(-1.15%) |
Mar 16, 2021 | 64.26 | 65.00 | 64.00 | 64.25 | 131,838 | -0.01(-0.02%) |
Mar 15, 2021 | 61.61 | 64.44 | 61.46 | 64.26 | 110,998 | +0.15(+0.23%) |
Mar 12, 2021 | 64.63 | 65.54 | 63.54 | 64.11 | 123,800 | -0.60(-0.93%) |
Mar 11, 2021 | 63.95 | 64.95 | 63.20 | 64.71 | 170,150 | +1.16(+1.83%) |
Mar 10, 2021 | 63.80 | 64.44 | 63.00 | 63.55 | 151,592 | -0.51(-0.80%) |
Mar 09, 2021 | 64.15 | 64.80 | 63.30 | 64.06 | 88,441 | +0.46(+0.72%) |
Mar 08, 2021 | 64.50 | 65.44 | 62.79 | 63.60 | 184,369 | -1.05(-1.62%) |
Mar 05, 2021 | 66.00 | 67.00 | 62.73 | 64.65 | 482,300 | -1.02(-1.55%) |
Mar 04, 2021 | 66.55 | 67.63 | 65.16 | 65.67 | 218,232 | -1.33(-1.99%) |
Mar 03, 2021 | 67.34 | 67.69 | 66.63 | 67.00 | 132,005 | -0.27(-0.40%) |
Mar 02, 2021 | 65.30 | 67.60 | 65.30 | 67.27 | 147,983 | +1.27(+1.92%) |
Mar 01, 2021 | 67.07 | 67.07 | 65.51 | 66.00 | 85,548 | +0.40(+0.61%) |
Feb 26, 2021 | 66.04 | 67.05 | 63.15 | 65.60 | 311,700 | -0.83(-1.25%) |
Feb 25, 2021 | 65.84 | 66.81 | 65.26 | 66.43 | 353,025 | +0.54(+0.82%) |
Feb 24, 2021 | 67.09 | 68.05 | 65.66 | 65.89 | 508,156 | -1.67(-2.47%) |
Feb 23, 2021 | 66.91 | 67.72 | 66.59 | 67.56 | 77,574 | +0.38(+0.57%) |
Feb 22, 2021 | 68.93 | 69.89 | 67.00 | 67.18 | 170,041 | -2.52(-3.62%) |
Feb 19, 2021 | 68.43 | 69.93 | 67.88 | 69.70 | 156,300 | +1.69(+2.48%) |
Feb 18, 2021 | 67.80 | 68.53 | 67.74 | 68.01 | 345,294 | -0.57(-0.83%) |
Feb 17, 2021 | 69.80 | 69.92 | 68.18 | 68.58 | 93,128 | -1.05(-1.51%) |
Feb 16, 2021 | 69.97 | 70.29 | 69.02 | 69.63 | 164,664 | -0.44(-0.63%) |
Feb 12, 2021 | 70.16 | 70.17 | 69.67 | 70.07 | 43,700 | -0.06(-0.09%) |
Feb 11, 2021 | 70.21 | 70.83 | 69.84 | 70.13 | 90,875 | -0.06(-0.09%) |
Feb 10, 2021 | 70.12 | 70.25 | 69.77 | 70.19 | 143,144 | +0.12(+0.17%) |
Feb 09, 2021 | 69.52 | 70.07 | 68.91 | 70.07 | 158,857 | +1.22(+1.77%) |
Feb 08, 2021 | 70.05 | 70.05 | 68.43 | 68.85 | 103,818 | -0.16(-0.23%) |
Feb 05, 2021 | 69.16 | 69.20 | 67.82 | 69.01 | 102,900 | -0.12(-0.17%) |
Feb 04, 2021 | 69.50 | 70.20 | 68.77 | 69.13 | 227,510 | -0.19(-0.27%) |
Feb 03, 2021 | 68.00 | 69.43 | 68.00 | 69.32 | 253,302 | +1.82(+2.70%) |
Feb 02, 2021 | 67.66 | 69.02 | 67.36 | 67.50 | 293,910 | +0.25(+0.37%) |
Feb 01, 2021 | 66.90 | 67.74 | 66.49 | 67.25 | 78,684 | +1.39(+2.11%) |
Jan 29, 2021 | 65.02 | 67.21 | 65.00 | 65.86 | 218,600 | +0.69(+1.06%) |
Jan 28, 2021 | 66.36 | 67.75 | 65.04 | 65.17 | 148,075 | -0.40(-0.61%) |
Jan 27, 2021 | 67.54 | 68.64 | 65.46 | 65.57 | 197,453 | -2.43(-3.57%) |
Jan 26, 2021 | 67.38 | 68.67 | 67.07 | 68.00 | 100,355 | +0.04(+0.06%) |
Jan 25, 2021 | 68.88 | 69.38 | 67.82 | 67.96 | 65,016 | -0.92(-1.34%) |
Jan 22, 2021 | 68.62 | 69.41 | 67.92 | 68.88 | 146,200 | -0.45(-0.65%) |
Jan 21, 2021 | 69.70 | 69.99 | 68.47 | 69.33 | 319,129 | -0.30(-0.43%) |
Jan 20, 2021 | 69.35 | 69.80 | 68.42 | 69.63 | 350,890 | +1.30(+1.90%) |
Jan 19, 2021 | 68.78 | 69.49 | 67.87 | 68.33 | 164,472 | +0.33(+0.49%) |
Jan 15, 2021 | 67.95 | 68.30 | 67.50 | 68.00 | 109,400 | -0.18(-0.26%) |
Jan 14, 2021 | 68.86 | 69.12 | 67.94 | 68.18 | 141,306 | -0.53(-0.77%) |
Jan 13, 2021 | 69.70 | 69.98 | 68.68 | 68.71 | 70,773 | -1.29(-1.84%) |
Jan 12, 2021 | 70.66 | 70.90 | 69.84 | 70.00 | 128,115 | +0.00(+0.00%) |
Jan 11, 2021 | 70.60 | 71.31 | 69.66 | 70.00 | 102,728 | -1.28(-1.80%) |
Jan 08, 2021 | 70.83 | 72.17 | 70.34 | 71.28 | 113,100 | +0.96(+1.37%) |
Jan 07, 2021 | 69.86 | 71.20 | 69.45 | 70.32 | 108,596 | +0.32(+0.46%) |
Jan 06, 2021 | 69.52 | 70.71 | 68.94 | 70.00 | 87,125 | +0.45(+0.65%) |
Jan 05, 2021 | 69.18 | 70.36 | 68.53 | 69.55 | 153,084 | +0.36(+0.52%) |
Jan 04, 2021 | 70.50 | 70.50 | 68.52 | 69.19 | 119,227 | -0.81(-1.16%) |
Dec 31, 2020 | 70.00 | 70.00 | 70.00 | 128,499 | +1.31(+1.91%) | |
Dec 30, 2020 | 69.99 | 70.29 | 68.69 | 68.69 | 128,499 | -0.81(-1.17%) |
Dec 29, 2020 | 70.40 | 70.40 | 69.15 | 69.50 | 101,691 | -0.24(-0.34%) |
Dec 28, 2020 | 68.57 | 70.19 | 68.57 | 69.74 | 78,127 | +1.69(+2.48%) |
Dec 24, 2020 | 70.67 | 71.50 | 67.70 | 68.05 | 195,200 | -2.95(-4.15%) |
Dec 23, 2020 | 71.50 | 71.82 | 70.62 | 71.00 | 239,003 | -0.20(-0.28%) |
Dec 22, 2020 | 71.48 | 72.73 | 70.70 | 71.20 | 95,421 | +0.11(+0.15%) |
Dec 21, 2020 | 71.92 | 72.11 | 70.08 | 71.09 | 138,454 | -0.44(-0.62%) |
Dec 18, 2020 | 71.91 | 72.82 | 71.00 | 71.53 | 183,800 | -0.97(-1.34%) |
Dec 17, 2020 | 72.46 | 73.94 | 72.23 | 72.50 | 91,010 | +0.00(+0.00%) |
Dec 16, 2020 | 72.61 | 73.70 | 72.10 | 72.50 | 145,046 | +0.08(+0.11%) |
Dec 15, 2020 | 72.48 | 72.89 | 71.90 | 72.42 | 155,935 | -0.12(-0.17%) |
Dec 14, 2020 | 71.73 | 72.94 | 71.36 | 72.54 | 82,113 | +1.30(+1.82%) |
Dec 11, 2020 | 73.73 | 74.39 | 70.97 | 71.24 | 251,400 | -2.01(-2.74%) |
Dec 10, 2020 | 73.10 | 73.56 | 72.89 | 73.25 | 81,725 | -0.25(-0.34%) |
Dec 09, 2020 | 73.76 | 73.81 | 72.66 | 73.50 | 110,802 | +0.16(+0.22%) |
Dec 08, 2020 | 74.17 | 74.83 | 73.04 | 73.34 | 68,515 | -0.73(-0.99%) |
Dec 07, 2020 | 75.85 | 75.89 | 73.48 | 74.07 | 169,840 | -1.49(-1.97%) |
Dec 04, 2020 | 74.98 | 75.89 | 74.17 | 75.56 | 272,400 | +0.91(+1.22%) |
Dec 03, 2020 | 72.51 | 75.94 | 72.51 | 74.65 | 222,977 | +1.85(+2.54%) |
Dec 02, 2020 | 72.86 | 74.35 | 71.33 | 72.80 | 268,084 | -0.70(-0.95%) |
Dec 01, 2020 | 70.99 | 74.24 | 70.99 | 73.50 | 331,070 | +3.00(+4.26%) |
Nov 30, 2020 | 71.76 | 72.72 | 70.02 | 70.50 | 448,429 | -1.60(-2.22%) |
Nov 27, 2020 | 71.52 | 72.48 | 71.31 | 72.10 | 67,000 | +0.38(+0.53%) |
Nov 25, 2020 | 72.63 | 72.96 | 70.50 | 71.72 | 183,900 | -0.99(-1.36%) |
Nov 24, 2020 | 70.95 | 73.12 | 70.68 | 72.71 | 107,560 | +2.11(+2.99%) |
Nov 23, 2020 | 70.43 | 72.19 | 69.13 | 70.60 | 131,784 | +0.62(+0.89%) |
Nov 20, 2020 | 71.38 | 73.21 | 69.72 | 69.98 | 157,200 | -1.02(-1.44%) |
Nov 19, 2020 | 70.03 | 71.17 | 68.93 | 71.00 | 130,752 | +0.85(+1.21%) |
Nov 18, 2020 | 69.89 | 70.89 | 68.72 | 70.15 | 125,932 | +0.41(+0.59%) |
Nov 17, 2020 | 67.22 | 70.75 | 67.06 | 69.74 | 479,414 | +1.74(+2.56%) |
Nov 16, 2020 | 70.86 | 72.03 | 67.80 | 68.00 | 346,591 | -1.70(-2.44%) |
Nov 13, 2020 | 70.63 | 71.74 | 69.57 | 69.70 | 814,000 | -1.07(-1.51%) |
Nov 12, 2020 | 73.04 | 73.82 | 69.89 | 70.77 | 157,118 | -2.73(-3.71%) |
Nov 11, 2020 | 72.48 | 73.52 | 71.41 | 73.50 | 147,673 | +1.51(+2.10%) |
Nov 10, 2020 | 72.71 | 74.00 | 71.71 | 71.99 | 1,068,290 | -0.59(-0.81%) |
Nov 09, 2020 | 76.97 | 77.28 | 72.49 | 72.58 | 792,792 | -0.92(-1.25%) |
Nov 06, 2020 | 72.66 | 73.96 | 72.00 | 73.50 | 129,700 | +0.76(+1.04%) |
Nov 05, 2020 | 72.04 | 73.48 | 71.05 | 72.74 | 78,768 | +0.80(+1.11%) |
Nov 04, 2020 | 70.53 | 73.34 | 70.53 | 71.94 | 98,322 | +1.44(+2.04%) |
Nov 03, 2020 | 70.43 | 71.68 | 69.79 | 70.50 | 56,388 | +0.14(+0.20%) |
Nov 02, 2020 | 70.41 | 71.71 | 69.87 | 70.36 | 54,795 | +0.26(+0.37%) |
Oct 30, 2020 | 69.19 | 70.42 | 67.59 | 70.10 | 112,900 | +0.40(+0.57%) |
Oct 29, 2020 | 65.91 | 69.74 | 64.50 | 69.70 | 293,510 | +4.32(+6.61%) |
Oct 28, 2020 | 68.25 | 68.25 | 64.34 | 65.38 | 438,983 | -2.68(-3.94%) |
Oct 27, 2020 | 68.90 | 70.46 | 67.80 | 68.06 | 537,672 | -0.44(-0.64%) |
Oct 26, 2020 | 71.40 | 71.83 | 68.36 | 68.50 | 364,375 | -3.11(-4.34%) |
Oct 23, 2020 | 72.21 | 72.59 | 70.98 | 71.61 | 273,400 | -0.07(-0.10%) |
Oct 22, 2020 | 72.46 | 72.79 | 71.15 | 71.68 | 396,103 | -0.43(-0.60%) |
Oct 21, 2020 | 73.46 | 73.65 | 71.66 | 72.11 | 337,198 | -1.04(-1.42%) |
Oct 20, 2020 | 74.10 | 74.84 | 73.02 | 73.15 | 375,841 | -0.68(-0.92%) |
Oct 19, 2020 | 75.25 | 75.47 | 73.80 | 73.83 | 241,850 | -1.27(-1.69%) |
Oct 16, 2020 | 75.69 | 77.32 | 74.97 | 75.10 | 156,100 | -0.56(-0.74%) |
Oct 15, 2020 | 75.74 | 76.47 | 75.00 | 75.66 | 259,450 | -0.18(-0.24%) |
Oct 14, 2020 | 76.20 | 76.27 | 75.34 | 75.84 | 204,071 | -0.14(-0.18%) |
Oct 13, 2020 | 76.43 | 76.93 | 75.93 | 75.98 | 147,510 | -0.45(-0.59%) |
Oct 12, 2020 | 76.95 | 76.95 | 76.16 | 76.43 | 106,195 | -0.34(-0.44%) |
Oct 09, 2020 | 77.40 | 77.92 | 76.12 | 76.77 | 79,800 | -0.31(-0.40%) |
Oct 08, 2020 | 77.00 | 79.58 | 76.56 | 77.08 | 99,696 | -0.47(-0.61%) |
Oct 07, 2020 | 75.72 | 78.47 | 74.85 | 77.55 | 101,244 | +2.49(+3.32%) |
Oct 06, 2020 | 75.20 | 75.49 | 74.53 | 75.06 | 178,222 | +0.23(+0.31%) |
Oct 05, 2020 | 75.47 | 76.20 | 74.50 | 74.83 | 170,336 | -0.56(-0.74%) |
Oct 02, 2020 | 74.26 | 76.90 | 74.26 | 75.39 | 354,600 | +0.36(+0.48%) |
Oct 01, 2020 | 77.84 | 78.87 | 74.29 | 75.03 | 348,272 | -2.96(-3.80%) |
Sep 30, 2020 | 78.00 | 79.06 | 77.01 | 77.99 | 484,885 | -0.52(-0.66%) |
Sep 29, 2020 | 79.20 | 79.55 | 77.85 | 78.51 | 229,535 | -1.26(-1.58%) |
Sep 28, 2020 | 77.69 | 79.77 | 77.41 | 79.77 | 259,365 | +2.36(+3.05%) |
Sep 25, 2020 | 77.19 | 78.30 | 75.94 | 77.41 | 126,800 | -0.03(-0.04%) |
Sep 24, 2020 | 77.62 | 77.81 | 76.02 | 77.44 | 196,413 | -0.53(-0.68%) |
Sep 23, 2020 | 78.55 | 78.80 | 77.94 | 77.97 | 143,819 | -0.64(-0.81%) |
Sep 22, 2020 | 79.00 | 79.10 | 78.00 | 78.61 | 256,874 | -0.56(-0.71%) |
Sep 21, 2020 | 79.10 | 79.29 | 78.75 | 79.17 | 197,504 | -0.03(-0.04%) |
Sep 18, 2020 | 79.08 | 79.40 | 78.71 | 79.20 | 329,400 | -0.22(-0.28%) |
Sep 17, 2020 | 77.02 | 80.50 | 76.81 | 79.42 | 748,578 | +11.30(+16.59%) |
Sep 16, 2020 | 68.00 | 68.98 | 67.48 | 68.12 | 230,025 | +0.03(+0.04%) |
Sep 15, 2020 | 66.88 | 68.64 | 66.55 | 68.09 | 157,803 | +1.64(+2.47%) |
Sep 14, 2020 | 66.99 | 67.69 | 66.00 | 66.45 | 45,210 | -0.01(-0.02%) |
Sep 11, 2020 | 66.13 | 67.10 | 65.89 | 66.46 | 76,500 | +0.42(+0.64%) |
Sep 10, 2020 | 66.80 | 67.24 | 65.70 | 66.04 | 90,761 | -0.06(-0.09%) |
Sep 09, 2020 | 66.76 | 67.14 | 65.94 | 66.10 | 80,086 | -0.17(-0.26%) |
Sep 08, 2020 | 66.16 | 67.06 | 65.69 | 66.27 | 144,593 | -1.16(-1.72%) |
Sep 04, 2020 | 67.97 | 68.21 | 65.54 | 67.43 | 338,800 | -0.01(-0.01%) |
Sep 03, 2020 | 67.00 | 68.63 | 65.15 | 67.44 | 324,831 | +0.41(+0.61%) |
Sep 02, 2020 | 67.48 | 68.94 | 66.38 | 67.03 | 156,164 | -0.10(-0.15%) |
Sep 01, 2020 | 65.97 | 67.50 | 65.50 | 67.13 | 148,912 | +1.59(+2.43%) |
Aug 31, 2020 | 64.33 | 67.47 | 64.33 | 65.54 | 290,119 | -1.54(-2.30%) |
Aug 28, 2020 | 66.97 | 67.41 | 66.35 | 67.08 | 215,300 | +0.28(+0.42%) |
Aug 27, 2020 | 66.38 | 67.20 | 65.81 | 66.80 | 151,457 | +0.57(+0.86%) |
Aug 26, 2020 | 64.91 | 66.65 | 64.89 | 66.23 | 174,865 | +1.47(+2.27%) |
Aug 25, 2020 | 64.18 | 64.95 | 64.18 | 64.76 | 48,982 | +0.55(+0.86%) |
Aug 24, 2020 | 63.95 | 64.69 | 63.62 | 64.21 | 165,662 | +0.52(+0.82%) |
Aug 21, 2020 | 63.57 | 64.51 | 63.24 | 63.69 | 64,100 | -0.27(-0.42%) |
Aug 20, 2020 | 64.40 | 64.65 | 63.52 | 63.96 | 50,415 | -0.54(-0.84%) |
Aug 19, 2020 | 65.50 | 65.50 | 64.40 | 64.50 | 86,768 | -1.02(-1.56%) |
Aug 18, 2020 | 66.36 | 67.41 | 65.49 | 65.52 | 107,763 | -1.31(-1.96%) |
Aug 17, 2020 | 66.42 | 66.95 | 66.00 | 66.83 | 62,199 | +0.89(+1.35%) |
Aug 14, 2020 | 67.54 | 67.54 | 65.60 | 65.94 | 137,600 | -1.89(-2.79%) |
Aug 13, 2020 | 69.70 | 69.70 | 67.43 | 67.83 | 80,064 | -1.67(-2.40%) |
Aug 12, 2020 | 67.93 | 70.03 | 67.93 | 69.50 | 105,128 | +1.57(+2.31%) |
Aug 11, 2020 | 70.36 | 70.36 | 67.50 | 67.93 | 168,637 | -2.36(-3.36%) |
Aug 10, 2020 | 68.77 | 70.83 | 68.35 | 70.29 | 203,767 | +1.51(+2.20%) |
Aug 07, 2020 | 69.13 | 69.46 | 67.50 | 68.78 | 136,900 | -1.22(-1.74%) |
Aug 06, 2020 | 69.02 | 70.68 | 68.55 | 70.00 | 137,519 | +1.04(+1.51%) |
Aug 05, 2020 | 68.53 | 69.94 | 68.33 | 68.96 | 58,955 | +0.78(+1.14%) |
Aug 04, 2020 | 68.89 | 68.89 | 67.56 | 68.18 | 76,960 | -0.53(-0.77%) |
Aug 03, 2020 | 68.87 | 69.00 | 67.02 | 68.71 | 138,485 | +0.83(+1.22%) |
Jul 31, 2020 | 68.55 | 69.28 | 67.52 | 67.88 | 96,400 | -0.30(-0.44%) |
Jul 30, 2020 | 67.51 | 69.15 | 67.02 | 68.18 | 80,581 | -0.16(-0.23%) |
Jul 29, 2020 | 67.47 | 69.51 | 67.47 | 68.34 | 78,396 | +0.90(+1.33%) |
Jul 28, 2020 | 67.76 | 68.48 | 67.02 | 67.44 | 66,116 | -0.83(-1.22%) |
Jul 27, 2020 | 67.53 | 68.66 | 66.97 | 68.27 | 59,601 | +1.79(+2.69%) |
Jul 24, 2020 | 67.70 | 68.41 | 66.40 | 66.48 | 134,200 | -1.39(-2.05%) |
Jul 23, 2020 | 69.42 | 70.06 | 67.50 | 67.87 | 105,609 | -1.56(-2.25%) |
Jul 22, 2020 | 71.10 | 71.10 | 68.19 | 69.43 | 78,830 | -1.99(-2.79%) |
Jul 21, 2020 | 72.53 | 72.53 | 71.35 | 71.42 | 138,094 | -0.04(-0.06%) |
Jul 20, 2020 | 70.00 | 71.69 | 70.00 | 71.46 | 83,371 | +1.66(+2.38%) |
Jul 17, 2020 | 68.37 | 70.34 | 67.98 | 69.80 | 65,800 | +2.09(+3.09%) |
Jul 16, 2020 | 67.98 | 68.07 | 66.19 | 67.71 | 167,599 | -0.75(-1.10%) |
Jul 15, 2020 | 69.48 | 72.98 | 68.37 | 68.46 | 116,514 | -1.07(-1.54%) |
Jul 14, 2020 | 73.13 | 73.13 | 67.76 | 69.53 | 315,520 | -4.59(-6.19%) |
Jul 13, 2020 | 73.71 | 75.85 | 73.31 | 74.12 | 215,203 | +0.67(+0.91%) |
Jul 10, 2020 | 71.48 | 73.82 | 70.50 | 73.45 | 105,800 | +2.24(+3.15%) |
Jul 09, 2020 | 67.68 | 72.09 | 66.66 | 71.21 | 254,878 | +3.86(+5.73%) |
Jul 08, 2020 | 67.37 | 68.51 | 66.46 | 67.35 | 457,739 | +0.04(+0.06%) |
Jul 07, 2020 | 67.79 | 68.95 | 66.93 | 67.31 | 212,873 | -0.88(-1.29%) |
Jul 06, 2020 | 68.00 | 70.00 | 67.37 | 68.19 | 313,680 | +1.02(+1.52%) |
Jul 02, 2020 | 69.15 | 70.13 | 66.82 | 67.17 | 236,700 | -0.77(-1.13%) |
Jul 01, 2020 | 71.70 | 71.70 | 67.57 | 67.94 | 153,613 | -3.85(-5.36%) |
Jun 30, 2020 | 69.99 | 71.94 | 69.87 | 71.79 | 218,250 | +1.88(+2.69%) |
Jun 29, 2020 | 68.59 | 70.82 | 68.00 | 69.91 | 102,437 | +1.33(+1.94%) |
Jun 26, 2020 | 70.05 | 70.05 | 68.29 | 68.58 | 74,100 | -1.85(-2.63%) |
Jun 25, 2020 | 68.81 | 70.93 | 68.08 | 70.43 | 80,917 | +1.62(+2.35%) |
Jun 24, 2020 | 69.56 | 69.56 | 68.41 | 68.81 | 89,974 | -0.75(-1.08%) |
Jun 23, 2020 | 69.92 | 70.04 | 68.50 | 69.56 | 161,998 | -0.04(-0.06%) |
Jun 22, 2020 | 71.04 | 71.04 | 69.19 | 69.60 | 88,476 | -1.54(-2.16%) |
Jun 19, 2020 | 71.07 | 73.47 | 71.07 | 71.14 | 236,100 | +0.06(+0.08%) |
Jun 18, 2020 | 70.09 | 71.68 | 70.09 | 71.08 | 51,166 | +0.57(+0.81%) |
Jun 17, 2020 | 71.18 | 72.79 | 70.24 | 70.51 | 86,716 | -0.99(-1.38%) |
Jun 16, 2020 | 68.29 | 71.79 | 67.67 | 71.50 | 217,418 | +4.81(+7.21%) |
Jun 15, 2020 | 64.87 | 67.88 | 64.41 | 66.69 | 143,414 | +0.75(+1.14%) |
Jun 12, 2020 | 67.22 | 67.50 | 65.00 | 65.94 | 113,900 | -0.43(-0.65%) |
Jun 11, 2020 | 67.72 | 68.38 | 65.88 | 66.37 | 148,629 | -2.56(-3.71%) |
Jun 10, 2020 | 69.31 | 69.31 | 67.50 | 68.93 | 125,843 | -0.15(-0.22%) |
Jun 09, 2020 | 68.08 | 69.41 | 68.08 | 69.08 | 89,161 | +0.22(+0.32%) |
Jun 08, 2020 | 69.20 | 70.98 | 68.32 | 68.86 | 64,800 | -0.33(-0.48%) |
Jun 05, 2020 | 70.57 | 70.71 | 68.79 | 69.19 | 199,000 | +1.62(+2.40%) |
Jun 04, 2020 | 71.18 | 71.18 | 67.23 | 67.57 | 160,404 | -3.81(-5.34%) |
Jun 03, 2020 | 69.58 | 71.65 | 68.30 | 71.38 | 174,122 | +2.49(+3.61%) |
Jun 02, 2020 | 64.24 | 69.21 | 64.12 | 68.89 | 154,347 | +4.88(+7.62%) |