Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 87.71 | 87.93 | 87.54 | 87.71 | 30,168 | +0.12(+0.13%) |
May 27, 2021 | 86.79 | 87.60 | 86.79 | 87.60 | 30,956 | +0.83(+0.96%) |
May 26, 2021 | 86.46 | 86.79 | 86.37 | 86.77 | 21,593 | +0.44(+0.52%) |
May 25, 2021 | 86.65 | 86.66 | 86.19 | 86.32 | 20,879 | -0.08(-0.09%) |
May 24, 2021 | 86.29 | 86.54 | 86.16 | 86.40 | 18,588 | +0.50(+0.59%) |
May 21, 2021 | 85.90 | 86.22 | 85.76 | 85.90 | 33,990 | +0.31(+0.36%) |
May 20, 2021 | 84.44 | 85.59 | 84.44 | 85.59 | 22,929 | +1.64(+1.96%) |
May 19, 2021 | 83.18 | 84.09 | 82.80 | 83.94 | 36,895 | -0.64(-0.75%) |
May 18, 2021 | 85.31 | 85.33 | 84.56 | 84.58 | 15,695 | -0.47(-0.56%) |
May 17, 2021 | 84.90 | 85.05 | 84.46 | 85.05 | 14,533 | -0.39(-0.45%) |
May 14, 2021 | 84.32 | 85.54 | 84.30 | 85.44 | 22,567 | +2.14(+2.57%) |
May 13, 2021 | 82.48 | 83.55 | 82.48 | 83.30 | 32,054 | +1.17(+1.42%) |
May 12, 2021 | 83.33 | 83.84 | 82.03 | 82.13 | 66,815 | -1.89(-2.24%) |
May 11, 2021 | 83.67 | 84.26 | 83.08 | 84.02 | 90,847 | -1.35(-1.59%) |
May 10, 2021 | 86.30 | 86.30 | 85.22 | 85.37 | 32,031 | -0.86(-1.00%) |
May 07, 2021 | 85.17 | 86.33 | 84.95 | 86.23 | 94,529 | +1.21(+1.42%) |
May 06, 2021 | 84.67 | 85.02 | 84.20 | 85.02 | 60,173 | +0.26(+0.31%) |
May 05, 2021 | 84.94 | 84.94 | 84.18 | 84.76 | 79,292 | +0.75(+0.90%) |
May 04, 2021 | 84.73 | 84.73 | 83.44 | 84.01 | 68,259 | -1.62(-1.90%) |
May 03, 2021 | 85.71 | 85.86 | 85.36 | 85.63 | 25,849 | +0.64(+0.75%) |
Apr 30, 2021 | 85.43 | 85.63 | 84.74 | 85.00 | 40,121 | -1.27(-1.47%) |
Apr 29, 2021 | 86.91 | 86.91 | 85.65 | 86.26 | 81,498 | -0.45(-0.52%) |
Apr 28, 2021 | 87.01 | 87.02 | 86.55 | 86.72 | 71,565 | -1.09(-1.24%) |
Apr 27, 2021 | 87.40 | 87.96 | 87.15 | 87.81 | 197,340 | +0.43(+0.49%) |
Apr 26, 2021 | 87.16 | 87.48 | 87.15 | 87.38 | 49,466 | +0.16(+0.19%) |
Apr 23, 2021 | 86.13 | 87.46 | 85.99 | 87.22 | 72,073 | +1.33(+1.55%) |
Apr 22, 2021 | 86.20 | 86.76 | 85.55 | 85.89 | 38,789 | +0.12(+0.14%) |
Apr 21, 2021 | 84.22 | 85.77 | 83.99 | 85.77 | 23,227 | +1.06(+1.26%) |
Apr 20, 2021 | 85.52 | 85.58 | 84.06 | 84.71 | 48,137 | -1.01(-1.17%) |
Apr 19, 2021 | 86.33 | 86.33 | 85.40 | 85.71 | 267,214 | -0.89(-1.03%) |
Apr 16, 2021 | 86.16 | 86.69 | 86.16 | 86.60 | 96,787 | +0.84(+0.98%) |
Apr 15, 2021 | 85.84 | 85.84 | 85.41 | 85.76 | 31,464 | +0.57(+0.67%) |
Apr 14, 2021 | 85.34 | 85.85 | 85.06 | 85.19 | 67,767 | -0.15(-0.18%) |
Apr 13, 2021 | 85.21 | 85.52 | 84.73 | 85.34 | 48,669 | +0.25(+0.30%) |
Apr 12, 2021 | 84.90 | 85.09 | 84.56 | 85.09 | 38,524 | -0.10(-0.12%) |
Apr 09, 2021 | 84.51 | 85.23 | 84.51 | 85.19 | 31,745 | +0.58(+0.68%) |
Apr 08, 2021 | 84.65 | 84.77 | 84.13 | 84.62 | 58,620 | +0.49(+0.59%) |
Apr 07, 2021 | 84.98 | 84.98 | 83.96 | 84.13 | 93,536 | -0.92(-1.08%) |
Apr 06, 2021 | 84.44 | 85.28 | 84.44 | 85.04 | 59,577 | -0.22(-0.26%) |
Apr 05, 2021 | 84.97 | 85.42 | 84.79 | 85.27 | 57,343 | +1.04(+1.24%) |
Apr 01, 2021 | 84.12 | 84.37 | 84.03 | 84.22 | 43,843 | +0.76(+0.92%) |
Mar 31, 2021 | 82.95 | 83.82 | 82.95 | 83.46 | 50,003 | +0.82(+0.99%) |
Mar 30, 2021 | 81.57 | 82.65 | 81.52 | 82.64 | 35,475 | +0.69(+0.84%) |
Mar 29, 2021 | 82.64 | 82.77 | 81.69 | 81.95 | 70,004 | -0.82(-0.99%) |
Mar 26, 2021 | 81.62 | 82.77 | 81.62 | 82.77 | 53,667 | +1.19(+1.46%) |
Mar 25, 2021 | 80.50 | 81.69 | 79.76 | 81.58 | 35,409 | +0.75(+0.93%) |
Mar 24, 2021 | 81.28 | 82.03 | 80.70 | 80.83 | 58,677 | -0.52(-0.64%) |
Mar 23, 2021 | 82.86 | 82.89 | 81.02 | 81.35 | 49,710 | -1.78(-2.14%) |
Mar 22, 2021 | 82.62 | 83.55 | 82.41 | 83.13 | 26,063 | +0.34(+0.41%) |
Mar 19, 2021 | 82.69 | 82.93 | 80.96 | 82.79 | 34,040 | +0.19(+0.23%) |
Mar 18, 2021 | 83.59 | 84.38 | 82.54 | 82.60 | 47,018 | -1.74(-2.07%) |
Mar 17, 2021 | 83.31 | 84.36 | 82.93 | 84.34 | 37,203 | +0.46(+0.55%) |
Mar 16, 2021 | 85.26 | 85.26 | 83.60 | 83.88 | 41,880 | -1.31(-1.54%) |
Mar 15, 2021 | 84.48 | 85.20 | 83.79 | 85.20 | 49,480 | +0.72(+0.85%) |
Mar 12, 2021 | 83.82 | 84.48 | 83.34 | 84.48 | 60,424 | +0.04(+0.05%) |
Mar 11, 2021 | 83.46 | 84.57 | 83.46 | 84.44 | 43,321 | +1.47(+1.77%) |
Mar 10, 2021 | 82.38 | 83.07 | 82.22 | 82.97 | 77,658 | +1.12(+1.37%) |
Mar 09, 2021 | 81.74 | 82.31 | 81.35 | 81.85 | 37,072 | +1.07(+1.33%) |
Mar 08, 2021 | 80.76 | 81.74 | 80.62 | 80.78 | 41,983 | +0.09(+0.11%) |
Mar 05, 2021 | 80.86 | 80.86 | 77.77 | 80.69 | 103,570 | +0.94(+1.18%) |
Mar 04, 2021 | 82.15 | 82.39 | 78.60 | 79.75 | 171,473 | -2.60(-3.16%) |
Mar 03, 2021 | 83.04 | 83.58 | 82.35 | 82.35 | 72,367 | -0.94(-1.13%) |
Mar 02, 2021 | 84.25 | 84.25 | 83.03 | 83.29 | 77,274 | -0.88(-1.04%) |
Mar 01, 2021 | 82.94 | 84.28 | 82.64 | 84.17 | 42,573 | +2.12(+2.58%) |
Feb 26, 2021 | 81.84 | 82.53 | 80.71 | 82.06 | 89,498 | +0.29(+0.35%) |
Feb 25, 2021 | 83.79 | 83.99 | 81.39 | 81.77 | 58,143 | -2.17(-2.59%) |
Feb 24, 2021 | 81.60 | 84.01 | 81.55 | 83.94 | 106,540 | +2.01(+2.45%) |
Feb 23, 2021 | 80.96 | 82.18 | 79.59 | 81.93 | 81,596 | -0.74(-0.89%) |
Feb 22, 2021 | 83.08 | 83.46 | 82.65 | 82.67 | 68,345 | -0.95(-1.13%) |
Feb 19, 2021 | 82.89 | 83.98 | 82.89 | 83.61 | 36,316 | +1.16(+1.41%) |
Feb 18, 2021 | 82.91 | 82.91 | 81.81 | 82.45 | 45,921 | -1.25(-1.49%) |
Feb 17, 2021 | 83.12 | 83.75 | 82.57 | 83.70 | 57,608 | -0.35(-0.41%) |
Feb 16, 2021 | 84.80 | 84.89 | 83.96 | 84.05 | 60,055 | -0.27(-0.32%) |
Feb 12, 2021 | 83.42 | 84.34 | 83.13 | 84.32 | 48,008 | +0.86(+1.03%) |
Feb 11, 2021 | 83.26 | 83.96 | 82.55 | 83.46 | 33,751 | +0.86(+1.04%) |
Feb 10, 2021 | 83.44 | 83.56 | 82.15 | 82.60 | 83,796 | -0.30(-0.36%) |
Feb 09, 2021 | 82.66 | 83.00 | 82.45 | 82.90 | 35,746 | -0.16(-0.20%) |
Feb 08, 2021 | 82.60 | 83.06 | 82.21 | 83.06 | 50,566 | +1.00(+1.21%) |
Feb 05, 2021 | 81.96 | 82.07 | 81.42 | 82.06 | 36,006 | +0.37(+0.45%) |
Feb 04, 2021 | 82.10 | 82.17 | 81.53 | 81.70 | 68,379 | -0.35(-0.42%) |
Feb 03, 2021 | 81.77 | 82.05 | 81.44 | 82.05 | 42,574 | +0.32(+0.39%) |
Feb 02, 2021 | 80.98 | 81.75 | 80.75 | 81.73 | 45,516 | +1.29(+1.60%) |
Feb 01, 2021 | 79.34 | 80.54 | 78.31 | 80.44 | 83,929 | +1.94(+2.47%) |
Jan 29, 2021 | 79.27 | 79.72 | 77.82 | 78.50 | 45,008 | -1.47(-1.84%) |
Jan 28, 2021 | 79.16 | 80.77 | 79.06 | 79.97 | 48,178 | +1.07(+1.36%) |
Jan 27, 2021 | 80.19 | 80.19 | 78.39 | 78.89 | 53,684 | -2.59(-3.18%) |
Jan 26, 2021 | 82.72 | 83.03 | 81.42 | 81.48 | 56,041 | -0.91(-1.10%) |
Jan 25, 2021 | 83.22 | 83.43 | 81.44 | 82.39 | 42,393 | -1.01(-1.21%) |
Jan 22, 2021 | 82.38 | 83.44 | 82.38 | 83.40 | 123,642 | -0.12(-0.14%) |
Jan 21, 2021 | 83.25 | 83.58 | 82.78 | 83.51 | 44,870 | +0.59(+0.71%) |
Jan 20, 2021 | 82.81 | 83.06 | 82.37 | 82.93 | 59,205 | +0.67(+0.81%) |
Jan 19, 2021 | 82.42 | 82.47 | 81.99 | 82.26 | 51,949 | +0.88(+1.08%) |
Jan 15, 2021 | 83.02 | 83.02 | 80.95 | 81.38 | 60,114 | -2.52(-3.01%) |
Jan 14, 2021 | 83.48 | 84.37 | 83.48 | 83.90 | 46,716 | +0.39(+0.46%) |
Jan 13, 2021 | 84.26 | 84.26 | 83.34 | 83.51 | 57,815 | -0.72(-0.86%) |
Jan 12, 2021 | 84.14 | 84.37 | 83.46 | 84.24 | 26,583 | +0.65(+0.77%) |
Jan 11, 2021 | 83.16 | 83.92 | 82.42 | 83.59 | 58,535 | -0.69(-0.81%) |
Jan 08, 2021 | 84.90 | 85.01 | 83.34 | 84.28 | 37,868 | -0.08(-0.09%) |
Jan 07, 2021 | 83.12 | 84.50 | 83.12 | 84.36 | 72,011 | +1.86(+2.25%) |
Jan 06, 2021 | 80.05 | 83.14 | 80.05 | 82.50 | 68,229 | +3.30(+4.16%) |
Jan 05, 2021 | 77.81 | 79.40 | 77.70 | 79.20 | 37,030 | +1.28(+1.64%) |
Jan 04, 2021 | 79.13 | 79.22 | 77.45 | 77.93 | 42,294 | -0.36(-0.46%) |
Dec 31, 2020 | 78.29 | 78.29 | 78.29 | 13,667 | +0.19(+0.25%) | |
Dec 30, 2020 | 77.42 | 78.24 | 77.42 | 78.09 | 13,667 | +0.98(+1.27%) |
Dec 29, 2020 | 78.07 | 78.07 | 76.80 | 77.12 | 19,320 | -0.48(-0.62%) |
Dec 28, 2020 | 78.29 | 78.39 | 77.60 | 77.60 | 22,140 | +0.26(+0.34%) |
Dec 24, 2020 | 77.25 | 77.34 | 76.90 | 77.34 | 17,692 | +0.12(+0.16%) |
Dec 23, 2020 | 76.76 | 77.38 | 76.76 | 77.22 | 25,143 | +0.91(+1.19%) |
Dec 22, 2020 | 76.15 | 76.56 | 76.04 | 76.31 | 33,431 | +0.40(+0.52%) |
Dec 21, 2020 | 74.87 | 76.12 | 74.63 | 75.91 | 22,212 | -0.19(-0.25%) |
Dec 18, 2020 | 76.28 | 76.49 | 75.79 | 76.11 | 18,036 | +0.05(+0.06%) |
Dec 17, 2020 | 76.18 | 76.55 | 75.73 | 76.06 | 19,614 | +0.48(+0.64%) |
Dec 16, 2020 | 75.96 | 75.96 | 74.99 | 75.58 | 19,669 | -0.21(-0.27%) |
Dec 15, 2020 | 74.83 | 75.78 | 74.83 | 75.78 | 20,267 | +1.38(+1.86%) |
Dec 14, 2020 | 74.63 | 74.78 | 74.30 | 74.40 | 17,033 | +0.23(+0.32%) |
Dec 11, 2020 | 73.74 | 74.62 | 73.59 | 74.16 | 24,981 | +0.11(+0.15%) |
Dec 10, 2020 | 73.59 | 74.05 | 73.32 | 74.05 | 12,438 | +0.23(+0.31%) |
Dec 09, 2020 | 74.81 | 74.81 | 73.37 | 73.82 | 21,504 | -0.47(-0.63%) |
Dec 08, 2020 | 73.45 | 74.42 | 73.45 | 74.29 | 18,015 | +0.62(+0.84%) |
Dec 07, 2020 | 73.62 | 73.82 | 73.51 | 73.67 | 43,811 | +0.04(+0.06%) |
Dec 04, 2020 | 72.88 | 73.85 | 72.88 | 73.63 | 25,914 | +0.94(+1.29%) |
Dec 03, 2020 | 73.04 | 73.15 | 72.67 | 72.69 | 10,469 | -0.19(-0.26%) |
Dec 02, 2020 | 72.79 | 72.99 | 72.34 | 72.89 | 12,339 | -0.48(-0.66%) |
Dec 01, 2020 | 73.37 | 73.74 | 73.22 | 73.37 | 17,905 | +0.58(+0.80%) |
Nov 30, 2020 | 73.83 | 73.90 | 72.59 | 72.79 | 53,693 | -1.03(-1.40%) |
Nov 27, 2020 | 73.52 | 74.10 | 73.47 | 73.82 | 17,725 | +0.51(+0.70%) |
Nov 25, 2020 | 73.48 | 73.48 | 72.66 | 73.31 | 39,182 | -0.06(-0.08%) |
Nov 24, 2020 | 72.46 | 73.50 | 72.17 | 73.37 | 39,475 | +1.49(+2.07%) |
Nov 23, 2020 | 71.15 | 72.02 | 71.15 | 71.88 | 28,475 | +1.10(+1.55%) |
Nov 20, 2020 | 70.76 | 70.94 | 70.69 | 70.78 | 20,109 | +0.07(+0.10%) |
Nov 19, 2020 | 70.16 | 70.74 | 69.94 | 70.71 | 27,341 | +0.53(+0.75%) |
Nov 18, 2020 | 70.16 | 70.78 | 70.13 | 70.18 | 40,501 | +0.18(+0.26%) |
Nov 17, 2020 | 69.83 | 70.28 | 69.25 | 70.00 | 35,401 | +0.11(+0.16%) |
Nov 16, 2020 | 69.33 | 69.98 | 69.31 | 69.89 | 17,560 | +1.15(+1.68%) |
Nov 13, 2020 | 68.21 | 68.79 | 68.21 | 68.74 | 26,432 | +0.91(+1.34%) |
Nov 12, 2020 | 68.96 | 68.96 | 67.41 | 67.83 | 26,519 | -0.77(-1.12%) |
Nov 11, 2020 | 68.59 | 68.68 | 68.18 | 68.60 | 21,183 | +0.60(+0.89%) |
Nov 10, 2020 | 67.72 | 68.31 | 67.72 | 67.99 | 21,724 | -0.21(-0.31%) |
Nov 09, 2020 | 70.41 | 70.86 | 68.21 | 68.21 | 18,950 | +1.46(+2.18%) |
Nov 06, 2020 | 66.54 | 66.84 | 66.42 | 66.75 | 13,164 | +0.30(+0.45%) |
Nov 05, 2020 | 64.75 | 66.52 | 64.75 | 66.45 | 28,073 | +2.78(+4.36%) |
Nov 04, 2020 | 64.21 | 64.30 | 62.71 | 63.67 | 16,888 | -0.90(-1.39%) |
Nov 03, 2020 | 63.96 | 64.83 | 63.79 | 64.57 | 45,852 | +1.00(+1.58%) |
Nov 02, 2020 | 62.72 | 63.57 | 62.70 | 63.57 | 9,598 | +1.84(+2.97%) |
Oct 30, 2020 | 62.04 | 62.69 | 61.16 | 61.73 | 9,432 | -0.70(-1.12%) |
Oct 29, 2020 | 61.74 | 62.56 | 61.42 | 62.43 | 7,396 | +0.86(+1.39%) |
Oct 28, 2020 | 61.78 | 62.19 | 61.57 | 61.57 | 25,642 | -1.59(-2.52%) |
Oct 27, 2020 | 64.04 | 64.04 | 62.99 | 63.16 | 13,390 | -0.94(-1.46%) |
Oct 26, 2020 | 65.12 | 65.12 | 63.38 | 64.10 | 17,961 | -1.61(-2.45%) |
Oct 23, 2020 | 65.78 | 65.81 | 65.42 | 65.71 | 13,475 | +0.28(+0.43%) |
Oct 22, 2020 | 65.11 | 65.50 | 64.47 | 65.43 | 16,918 | +0.51(+0.79%) |
Oct 21, 2020 | 65.85 | 66.15 | 64.92 | 64.92 | 8,768 | -1.14(-1.72%) |
Oct 20, 2020 | 66.13 | 66.54 | 65.99 | 66.05 | 11,810 | +0.46(+0.71%) |
Oct 19, 2020 | 66.45 | 66.52 | 65.59 | 65.59 | 11,661 | -0.46(-0.70%) |
Oct 16, 2020 | 66.33 | 66.34 | 65.86 | 66.05 | 12,853 | +0.39(+0.59%) |
Oct 15, 2020 | 64.71 | 65.67 | 64.71 | 65.67 | 12,157 | -0.16(-0.25%) |
Oct 14, 2020 | 65.70 | 66.10 | 65.65 | 65.83 | 15,491 | +0.34(+0.52%) |
Oct 13, 2020 | 65.90 | 65.90 | 65.37 | 65.50 | 40,226 | -0.45(-0.69%) |
Oct 12, 2020 | 65.98 | 66.03 | 65.60 | 65.95 | 16,211 | +0.49(+0.74%) |
Oct 09, 2020 | 65.37 | 65.81 | 65.25 | 65.46 | 17,310 | +0.51(+0.78%) |
Oct 08, 2020 | 65.18 | 65.18 | 64.68 | 64.95 | 6,989 | +0.30(+0.46%) |
Oct 07, 2020 | 63.19 | 64.66 | 63.19 | 64.66 | 14,371 | +1.87(+2.99%) |
Oct 06, 2020 | 63.63 | 63.92 | 62.74 | 62.78 | 6,450 | -0.70(-1.10%) |
Oct 05, 2020 | 62.31 | 63.48 | 62.31 | 63.48 | 7,445 | +1.71(+2.77%) |
Oct 02, 2020 | 60.98 | 62.06 | 60.98 | 61.77 | 14,200 | +0.15(+0.25%) |
Oct 01, 2020 | 61.29 | 61.77 | 61.15 | 61.62 | 2,856 | +0.77(+1.27%) |
Sep 30, 2020 | 60.78 | 61.40 | 60.63 | 60.85 | 3,451 | +0.11(+0.18%) |
Sep 29, 2020 | 60.76 | 60.95 | 60.56 | 60.74 | 7,940 | +0.41(+0.69%) |
Sep 28, 2020 | 59.51 | 60.41 | 59.51 | 60.32 | 15,972 | +1.66(+2.83%) |
Sep 25, 2020 | 57.73 | 58.81 | 57.69 | 58.67 | 3,938 | +0.61(+1.05%) |
Sep 24, 2020 | 57.85 | 58.53 | 57.50 | 58.06 | 4,440 | +0.39(+0.68%) |
Sep 23, 2020 | 58.88 | 58.88 | 57.66 | 57.66 | 4,218 | -0.80(-1.38%) |
Sep 22, 2020 | 58.29 | 58.47 | 57.95 | 58.47 | 4,085 | -0.00(-0.00%) |
Sep 21, 2020 | 59.28 | 59.28 | 57.65 | 58.47 | 8,371 | -1.53(-2.55%) |
Sep 18, 2020 | 60.34 | 60.34 | 59.71 | 60.00 | 4,160 | +0.12(+0.21%) |
Sep 17, 2020 | 60.10 | 60.25 | 59.65 | 59.87 | 31,618 | -0.73(-1.21%) |
Sep 16, 2020 | 60.87 | 61.32 | 60.60 | 60.60 | 12,833 | -0.11(-0.17%) |
Sep 15, 2020 | 60.87 | 60.87 | 60.65 | 60.71 | 44,092 | +0.38(+0.63%) |
Sep 14, 2020 | 59.74 | 60.35 | 59.74 | 60.33 | 29,923 | +1.79(+3.07%) |
Sep 11, 2020 | 59.37 | 59.37 | 58.54 | 58.54 | 1,976 | -0.17(-0.30%) |
Sep 10, 2020 | 60.09 | 60.09 | 58.71 | 58.71 | 3,646 | -0.81(-1.36%) |
Sep 09, 2020 | 59.29 | 59.73 | 59.29 | 59.52 | 3,952 | +1.02(+1.75%) |
Sep 08, 2020 | 58.39 | 58.98 | 58.39 | 58.50 | 14,149 | -1.49(-2.48%) |
Sep 04, 2020 | 60.10 | 60.33 | 58.71 | 59.99 | 13,416 | -0.19(-0.32%) |
Sep 03, 2020 | 62.86 | 62.86 | 60.18 | 60.18 | 2,216 | -2.74(-4.35%) |
Sep 02, 2020 | 62.70 | 62.91 | 62.20 | 62.91 | 2,119 | +0.77(+1.24%) |
Sep 01, 2020 | 61.66 | 62.31 | 61.66 | 62.15 | 2,819 | -0.10(-0.16%) |
Aug 31, 2020 | 62.08 | 62.25 | 62.08 | 62.25 | 14,310 | +0.34(+0.54%) |
Aug 28, 2020 | 61.99 | 61.99 | 61.88 | 61.91 | 6,760 | +0.59(+0.96%) |
Aug 27, 2020 | 61.49 | 61.56 | 61.04 | 61.33 | 2,504 | -0.15(-0.25%) |
Aug 26, 2020 | 61.29 | 61.59 | 61.22 | 61.48 | 3,432 | +0.16(+0.26%) |
Aug 25, 2020 | 61.46 | 61.46 | 60.81 | 61.32 | 2,187 | +0.24(+0.39%) |
Aug 24, 2020 | 61.06 | 61.13 | 60.97 | 61.08 | 1,405 | +0.72(+1.20%) |
Aug 21, 2020 | 60.27 | 60.36 | 60.26 | 60.36 | 2,912 | -0.22(-0.36%) |
Aug 20, 2020 | 60.59 | 60.63 | 60.52 | 60.58 | 5,634 | -0.37(-0.60%) |
Aug 19, 2020 | 61.35 | 61.72 | 60.90 | 60.94 | 11,240 | -0.30(-0.49%) |
Aug 18, 2020 | 61.82 | 61.82 | 61.22 | 61.24 | 14,503 | -0.17(-0.28%) |
Aug 17, 2020 | 61.18 | 61.54 | 61.18 | 61.41 | 2,998 | +0.63(+1.04%) |
Aug 14, 2020 | 61.20 | 61.20 | 60.78 | 60.78 | 2,080 | -0.46(-0.74%) |
Aug 13, 2020 | 60.94 | 61.72 | 60.94 | 61.24 | 9,049 | +0.28(+0.46%) |
Aug 12, 2020 | 60.81 | 61.15 | 60.39 | 60.96 | 15,468 | +1.53(+2.57%) |
Aug 11, 2020 | 60.25 | 60.44 | 59.43 | 59.43 | 2,955 | -0.24(-0.40%) |
Aug 10, 2020 | 59.13 | 59.71 | 59.13 | 59.67 | 6,720 | +0.43(+0.72%) |
Aug 07, 2020 | 58.58 | 59.24 | 58.58 | 59.24 | 3,016 | +0.42(+0.72%) |
Aug 06, 2020 | 58.99 | 58.99 | 58.53 | 58.82 | 2,022 | -0.20(-0.33%) |
Aug 05, 2020 | 58.44 | 59.16 | 58.44 | 59.02 | 2,156 | +1.35(+2.35%) |
Aug 04, 2020 | 57.01 | 57.78 | 57.01 | 57.66 | 3,195 | +0.84(+1.49%) |
Aug 03, 2020 | 56.62 | 56.82 | 56.56 | 56.82 | 123,170 | +1.02(+1.83%) |
Jul 31, 2020 | 56.42 | 56.47 | 55.33 | 55.80 | 2,496 | -0.85(-1.50%) |
Jul 30, 2020 | 56.49 | 56.65 | 56.14 | 56.65 | 1,184 | -0.62(-1.08%) |
Jul 29, 2020 | 56.62 | 57.37 | 56.62 | 57.27 | 6,643 | +0.98(+1.75%) |
Jul 28, 2020 | 56.91 | 56.91 | 56.28 | 56.28 | 820 | -1.16(-2.02%) |
Jul 27, 2020 | 57.03 | 57.44 | 57.03 | 57.44 | 669 | +1.16(+2.05%) |
Jul 24, 2020 | 57.44 | 57.44 | 56.25 | 56.29 | 4,264 | -1.06(-1.85%) |
Jul 23, 2020 | 57.71 | 57.86 | 57.32 | 57.34 | 1,869 | -0.14(-0.24%) |
Jul 22, 2020 | 57.48 | 57.48 | 57.33 | 57.48 | 2,301 | +0.54(+0.95%) |
Jul 21, 2020 | 57.09 | 57.12 | 56.94 | 56.94 | 1,889 | -0.25(-0.44%) |
Jul 20, 2020 | 56.63 | 57.22 | 56.63 | 57.20 | 1,157 | +0.70(+1.25%) |
Jul 17, 2020 | 56.06 | 56.49 | 56.06 | 56.49 | 3,952 | +0.73(+1.31%) |
Jul 16, 2020 | 55.70 | 55.93 | 55.64 | 55.76 | 2,470 | -0.38(-0.69%) |
Jul 15, 2020 | 55.85 | 56.15 | 55.60 | 56.15 | 3,592 | +1.28(+2.34%) |
Jul 14, 2020 | 53.62 | 54.86 | 53.61 | 54.86 | 8,247 | +1.15(+2.15%) |
Jul 13, 2020 | 55.02 | 55.20 | 53.71 | 53.71 | 2,318 | -0.57(-1.06%) |
Jul 10, 2020 | 53.74 | 54.29 | 53.74 | 54.29 | 2,184 | +0.57(+1.06%) |
Jul 09, 2020 | 54.42 | 54.42 | 53.07 | 53.72 | 15,989 | -0.70(-1.29%) |
Jul 08, 2020 | 53.96 | 54.42 | 53.96 | 54.42 | 2,337 | +0.89(+1.66%) |
Jul 07, 2020 | 53.87 | 53.93 | 53.54 | 53.54 | 1,809 | -0.75(-1.37%) |
Jul 06, 2020 | 54.27 | 54.29 | 54.06 | 54.28 | 5,934 | +1.12(+2.11%) |
Jul 02, 2020 | 53.06 | 53.85 | 53.02 | 53.16 | 4,472 | +0.66(+1.26%) |
Jul 01, 2020 | 52.43 | 52.64 | 52.43 | 52.50 | 4,386 | -0.30(-0.57%) |
Jun 30, 2020 | 52.08 | 52.80 | 52.08 | 52.80 | 1,062 | +0.67(+1.29%) |
Jun 29, 2020 | 51.45 | 52.13 | 51.45 | 52.13 | 3,753 | +1.22(+2.39%) |
Jun 26, 2020 | 51.01 | 51.01 | 50.92 | 50.92 | 520 | -1.10(-2.11%) |
Jun 25, 2020 | 51.62 | 52.18 | 51.28 | 52.01 | 2,168 | +0.32(+0.62%) |
Jun 24, 2020 | 52.26 | 52.26 | 51.65 | 51.70 | 1,622 | -1.45(-2.73%) |
Jun 23, 2020 | 53.65 | 53.65 | 53.14 | 53.14 | 3,992 | +0.05(+0.10%) |
Jun 22, 2020 | 52.65 | 53.19 | 52.45 | 53.09 | 7,259 | +0.32(+0.61%) |
Jun 19, 2020 | 53.59 | 53.59 | 52.77 | 52.77 | 1,042 | -0.12(-0.23%) |
Jun 18, 2020 | 52.69 | 52.89 | 52.69 | 52.89 | 748 | +0.48(+0.91%) |
Jun 17, 2020 | 53.49 | 53.49 | 52.42 | 52.42 | 800 | -0.64(-1.21%) |
Jun 16, 2020 | 53.35 | 54.04 | 52.64 | 53.06 | 80,235 | +1.25(+2.41%) |
Jun 15, 2020 | 51.14 | 52.34 | 51.14 | 51.81 | 3,829 | +0.42(+0.81%) |
Jun 12, 2020 | 51.80 | 51.80 | 50.95 | 51.39 | 1,772 | +1.10(+2.18%) |
Jun 11, 2020 | 52.27 | 52.45 | 50.30 | 50.30 | 6,991 | -3.53(-6.56%) |
Jun 10, 2020 | 54.30 | 54.30 | 53.58 | 53.83 | 2,734 | -0.20(-0.36%) |
Jun 09, 2020 | 54.36 | 54.72 | 54.00 | 54.03 | 44,049 | -1.41(-2.54%) |
Jun 08, 2020 | 55.46 | 55.46 | 55.34 | 55.43 | 1,266 | +0.30(+0.54%) |
Jun 05, 2020 | 54.38 | 55.65 | 54.38 | 55.14 | 74,459 | +1.34(+2.49%) |
Jun 04, 2020 | 53.83 | 53.83 | 53.56 | 53.80 | 860 | +0.00(+0.01%) |
Jun 03, 2020 | 53.33 | 53.97 | 53.33 | 53.79 | 4,722 | +1.35(+2.57%) |
Jun 02, 2020 | 52.12 | 52.45 | 52.12 | 52.45 | 927 | +0.72(+1.38%) |