Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 75.73 | 75.88 | 75.40 | 75.55 | 6,771,078 | -0.44(-0.58%) |
Jul 29, 2021 | 76.07 | 76.17 | 75.96 | 75.99 | 4,369,378 | +0.52(+0.69%) |
Jul 28, 2021 | 75.18 | 75.60 | 75.03 | 75.47 | 7,196,139 | +0.33(+0.44%) |
Jul 27, 2021 | 75.05 | 75.16 | 74.77 | 75.14 | 8,409,235 | -0.27(-0.36%) |
Jul 26, 2021 | 75.17 | 75.43 | 75.15 | 75.41 | 8,100,878 | +0.10(+0.13%) |
Jul 23, 2021 | 75.26 | 75.41 | 75.09 | 75.31 | 4,492,023 | +0.55(+0.74%) |
Jul 22, 2021 | 75.00 | 75.02 | 74.56 | 74.76 | 5,872,927 | +0.07(+0.09%) |
Jul 21, 2021 | 74.04 | 74.72 | 74.01 | 74.69 | 8,313,192 | +1.16(+1.58%) |
Jul 20, 2021 | 72.84 | 73.65 | 72.72 | 73.53 | 13,189,722 | +0.55(+0.75%) |
Jul 19, 2021 | 73.21 | 73.29 | 72.61 | 72.98 | 16,114,792 | -1.37(-1.84%) |
Jul 16, 2021 | 74.91 | 74.93 | 74.23 | 74.35 | 15,459,247 | -0.56(-0.75%) |
Jul 15, 2021 | 74.94 | 75.09 | 74.63 | 74.91 | 7,924,044 | -0.77(-1.02%) |
Jul 14, 2021 | 75.79 | 75.81 | 75.54 | 75.68 | 5,623,675 | +0.18(+0.24%) |
Jul 13, 2021 | 75.63 | 75.77 | 75.37 | 75.50 | 6,006,109 | -0.43(-0.57%) |
Jul 12, 2021 | 75.61 | 75.93 | 75.51 | 75.93 | 7,054,333 | +0.33(+0.44%) |
Jul 09, 2021 | 75.03 | 75.61 | 74.99 | 75.60 | 7,888,045 | +1.34(+1.80%) |
Jul 08, 2021 | 74.07 | 74.41 | 73.84 | 74.26 | 9,736,912 | -1.01(-1.34%) |
Jul 07, 2021 | 75.22 | 75.38 | 74.87 | 75.27 | 7,414,441 | +0.38(+0.51%) |
Jul 06, 2021 | 75.40 | 75.43 | 74.63 | 74.89 | 5,973,055 | -0.49(-0.65%) |
Jul 02, 2021 | 75.10 | 75.39 | 74.92 | 75.38 | 5,719,282 | +0.36(+0.48%) |
Jul 01, 2021 | 74.90 | 75.08 | 74.70 | 75.02 | 8,095,523 | +0.16(+0.21%) |
Jun 30, 2021 | 74.79 | 75.03 | 74.58 | 74.86 | 8,743,106 | -0.57(-0.76%) |
Jun 29, 2021 | 75.59 | 75.59 | 75.34 | 75.43 | 3,512,846 | +0.01(+0.01%) |
Jun 28, 2021 | 75.61 | 75.67 | 75.29 | 75.42 | 9,900,956 | -0.45(-0.59%) |
Jun 25, 2021 | 75.88 | 75.92 | 75.71 | 75.87 | 3,773,325 | +0.18(+0.24%) |
Jun 24, 2021 | 75.53 | 75.69 | 75.46 | 75.69 | 4,534,936 | +0.69(+0.92%) |
Jun 23, 2021 | 75.36 | 75.42 | 74.88 | 75.00 | 5,890,568 | -0.48(-0.64%) |
Jun 22, 2021 | 75.19 | 75.62 | 75.03 | 75.48 | 7,917,838 | +0.08(+0.11%) |
Jun 21, 2021 | 74.76 | 75.45 | 74.63 | 75.40 | 8,243,559 | +0.97(+1.30%) |
Jun 18, 2021 | 74.66 | 74.82 | 74.33 | 74.43 | 9,299,556 | -1.52(-2.00%) |
Jun 17, 2021 | 76.03 | 76.17 | 75.59 | 75.95 | 7,122,847 | -0.58(-0.76%) |
Jun 16, 2021 | 77.12 | 77.18 | 76.29 | 76.53 | 7,076,612 | -0.55(-0.71%) |
Jun 15, 2021 | 77.07 | 77.09 | 76.88 | 77.08 | 5,914,024 | +0.03(+0.05%) |
Jun 14, 2021 | 76.90 | 77.04 | 76.79 | 77.04 | 4,387,037 | +0.11(+0.14%) |
Jun 11, 2021 | 76.82 | 76.95 | 76.61 | 76.93 | 5,308,596 | +0.20(+0.26%) |
Jun 10, 2021 | 76.62 | 76.85 | 76.52 | 76.73 | 8,149,059 | -0.86(-1.11%) |
Jun 09, 2021 | 77.80 | 77.84 | 77.55 | 77.59 | 7,890,368 | -0.23(-0.30%) |
Jun 08, 2021 | 78.00 | 78.02 | 77.70 | 77.82 | 5,792,435 | -0.06(-0.08%) |
Jun 07, 2021 | 77.80 | 77.90 | 77.67 | 77.88 | 6,829,329 | +0.23(+0.30%) |
Jun 04, 2021 | 77.45 | 77.67 | 77.36 | 77.65 | 5,571,420 | +0.72(+0.94%) |
Jun 03, 2021 | 76.93 | 77.02 | 76.69 | 76.93 | 6,559,536 | -0.43(-0.56%) |
Jun 02, 2021 | 77.23 | 77.44 | 77.10 | 77.36 | 8,008,082 | +0.30(+0.39%) |
Jun 01, 2021 | 77.41 | 77.44 | 76.99 | 77.06 | 7,192,796 | +0.26(+0.34%) |
May 28, 2021 | 76.81 | 77.08 | 76.75 | 76.80 | 9,286,236 | +0.19(+0.25%) |
May 27, 2021 | 76.60 | 76.73 | 76.40 | 76.61 | 7,020,900 | +0.15(+0.20%) |
May 26, 2021 | 76.44 | 76.59 | 76.32 | 76.46 | 4,747,897 | -0.02(-0.03%) |
May 25, 2021 | 76.72 | 76.78 | 76.38 | 76.48 | 9,756,413 | +0.00(+0.00%) |
May 24, 2021 | 76.25 | 76.58 | 76.19 | 76.48 | 4,768,841 | +0.44(+0.57%) |
May 21, 2021 | 76.15 | 76.19 | 75.77 | 76.05 | 6,339,856 | +0.08(+0.10%) |
May 20, 2021 | 75.48 | 76.05 | 75.41 | 75.97 | 6,575,392 | +1.06(+1.42%) |
May 19, 2021 | 74.67 | 75.22 | 74.31 | 74.91 | 8,063,133 | -0.71(-0.94%) |
May 18, 2021 | 75.99 | 76.03 | 75.60 | 75.62 | 6,345,070 | +0.23(+0.31%) |
May 17, 2021 | 75.15 | 75.39 | 75.03 | 75.39 | 7,165,901 | -0.15(-0.20%) |
May 14, 2021 | 75.00 | 75.62 | 74.97 | 75.54 | 8,882,695 | +1.27(+1.71%) |
May 13, 2021 | 73.83 | 74.47 | 73.78 | 74.27 | 10,515,395 | +0.49(+0.66%) |
May 12, 2021 | 74.49 | 74.81 | 73.60 | 73.78 | 12,336,560 | -1.30(-1.73%) |
May 11, 2021 | 74.63 | 75.22 | 74.56 | 75.08 | 10,328,032 | -0.94(-1.24%) |
May 10, 2021 | 76.71 | 76.72 | 76.00 | 76.02 | 8,293,531 | -0.47(-0.61%) |
May 07, 2021 | 75.74 | 76.49 | 75.66 | 76.48 | 11,091,554 | +0.91(+1.20%) |
May 06, 2021 | 75.06 | 75.61 | 74.81 | 75.58 | 6,617,580 | +0.53(+0.71%) |
May 05, 2021 | 74.98 | 75.17 | 74.64 | 75.05 | 8,164,044 | +0.97(+1.31%) |
May 04, 2021 | 74.37 | 74.53 | 73.66 | 74.08 | 9,683,605 | -1.14(-1.52%) |
May 03, 2021 | 74.86 | 75.24 | 74.78 | 75.22 | 10,172,335 | +0.91(+1.22%) |
Apr 30, 2021 | 74.85 | 74.96 | 74.08 | 74.31 | 9,208,800 | -0.99(-1.31%) |
Apr 29, 2021 | 75.50 | 75.55 | 74.81 | 75.30 | 7,477,909 | +0.02(+0.03%) |
Apr 28, 2021 | 75.02 | 75.42 | 74.93 | 75.28 | 7,637,346 | +0.17(+0.22%) |
Apr 27, 2021 | 74.96 | 75.15 | 74.87 | 75.11 | 8,383,390 | -0.22(-0.29%) |
Apr 26, 2021 | 75.26 | 75.43 | 75.23 | 75.33 | 10,228,134 | +0.07(+0.09%) |
Apr 23, 2021 | 74.78 | 75.40 | 74.73 | 75.26 | 7,098,200 | +0.77(+1.03%) |
Apr 22, 2021 | 74.92 | 74.93 | 74.33 | 74.49 | 10,591,304 | -0.24(-0.32%) |
Apr 21, 2021 | 73.81 | 74.73 | 73.78 | 74.73 | 6,838,065 | +0.72(+0.97%) |
Apr 20, 2021 | 74.49 | 74.54 | 73.81 | 74.01 | 8,293,677 | -1.35(-1.79%) |
Apr 19, 2021 | 75.55 | 75.57 | 75.12 | 75.36 | 9,325,542 | -0.09(-0.12%) |
Apr 16, 2021 | 75.19 | 75.47 | 75.06 | 75.45 | 7,081,500 | +0.54(+0.72%) |
Apr 15, 2021 | 74.77 | 74.93 | 74.70 | 74.91 | 4,950,440 | +0.60(+0.81%) |
Apr 14, 2021 | 74.30 | 74.56 | 74.23 | 74.31 | 6,644,334 | +0.06(+0.08%) |
Apr 13, 2021 | 73.94 | 74.28 | 73.87 | 74.25 | 5,566,586 | +0.43(+0.58%) |
Apr 12, 2021 | 73.87 | 73.95 | 73.67 | 73.82 | 6,094,406 | -0.38(-0.51%) |
Apr 09, 2021 | 73.96 | 74.23 | 73.87 | 74.20 | 8,041,100 | +0.18(+0.24%) |
Apr 08, 2021 | 73.93 | 74.09 | 73.76 | 74.02 | 6,687,442 | +0.44(+0.60%) |
Apr 07, 2021 | 73.46 | 73.69 | 73.39 | 73.58 | 5,187,249 | +0.23(+0.31%) |
Apr 06, 2021 | 73.34 | 73.50 | 73.21 | 73.35 | 10,112,073 | -0.79(-1.07%) |
Apr 05, 2021 | 73.62 | 74.20 | 73.48 | 74.14 | 7,315,169 | +1.03(+1.41%) |
Apr 01, 2021 | 72.50 | 73.15 | 72.44 | 73.11 | 7,296,800 | +1.06(+1.47%) |
Mar 31, 2021 | 72.11 | 72.43 | 72.04 | 72.05 | 14,808,269 | -0.35(-0.48%) |
Mar 30, 2021 | 72.13 | 72.44 | 72.01 | 72.40 | 7,864,398 | -0.07(-0.10%) |
Mar 29, 2021 | 72.38 | 72.61 | 72.13 | 72.47 | 7,894,652 | -0.33(-0.45%) |
Mar 26, 2021 | 72.09 | 72.83 | 72.09 | 72.80 | 8,502,000 | +0.94(+1.31%) |
Mar 25, 2021 | 71.27 | 71.91 | 71.12 | 71.86 | 6,932,479 | +0.51(+0.71%) |
Mar 24, 2021 | 71.51 | 71.86 | 71.33 | 71.35 | 8,147,642 | -0.34(-0.47%) |
Mar 23, 2021 | 72.24 | 72.34 | 71.64 | 71.69 | 8,190,081 | -1.05(-1.44%) |
Mar 22, 2021 | 72.68 | 72.98 | 72.56 | 72.74 | 10,014,676 | +0.04(+0.06%) |
Mar 19, 2021 | 72.55 | 72.82 | 72.11 | 72.70 | 9,534,800 | +0.18(+0.25%) |
Mar 18, 2021 | 72.77 | 73.29 | 72.52 | 72.52 | 7,916,366 | -0.60(-0.82%) |
Mar 17, 2021 | 72.52 | 73.25 | 72.41 | 73.12 | 7,614,942 | +0.39(+0.54%) |
Mar 16, 2021 | 72.83 | 72.88 | 72.65 | 72.73 | 8,061,124 | +0.11(+0.15%) |
Mar 15, 2021 | 72.44 | 72.64 | 72.00 | 72.62 | 8,270,370 | +0.08(+0.11%) |
Mar 12, 2021 | 71.92 | 72.54 | 71.87 | 72.54 | 6,341,600 | +0.22(+0.30%) |
Mar 11, 2021 | 72.13 | 72.44 | 71.97 | 72.32 | 8,830,120 | +0.39(+0.54%) |
Mar 10, 2021 | 71.88 | 72.00 | 71.55 | 71.93 | 7,006,600 | +0.36(+0.50%) |
Mar 09, 2021 | 71.36 | 71.74 | 71.30 | 71.57 | 9,420,309 | +0.98(+1.39%) |
Mar 08, 2021 | 70.53 | 71.10 | 70.40 | 70.59 | 11,469,237 | -0.32(-0.45%) |
Mar 05, 2021 | 70.88 | 70.97 | 69.84 | 70.91 | 10,270,800 | +0.47(+0.67%) |
Mar 04, 2021 | 71.20 | 71.47 | 70.02 | 70.44 | 15,666,739 | -0.68(-0.96%) |
Mar 03, 2021 | 71.38 | 71.66 | 71.04 | 71.12 | 9,671,909 | -0.46(-0.64%) |
Mar 02, 2021 | 71.54 | 71.79 | 71.34 | 71.58 | 7,785,493 | -0.07(-0.10%) |
Mar 01, 2021 | 71.18 | 71.72 | 71.14 | 71.65 | 11,270,966 | +1.32(+1.88%) |
Feb 26, 2021 | 71.12 | 71.13 | 70.28 | 70.33 | 16,710,700 | -0.95(-1.33%) |
Feb 25, 2021 | 72.68 | 72.82 | 71.16 | 71.28 | 12,054,345 | -1.27(-1.75%) |
Feb 24, 2021 | 71.85 | 72.62 | 71.68 | 72.55 | 7,374,553 | +0.26(+0.36%) |
Feb 23, 2021 | 72.07 | 72.48 | 71.46 | 72.29 | 8,983,320 | +0.10(+0.14%) |
Feb 22, 2021 | 72.19 | 72.64 | 72.12 | 72.19 | 7,723,160 | -0.21(-0.29%) |
Feb 19, 2021 | 72.40 | 72.67 | 72.25 | 72.40 | 8,598,400 | +0.24(+0.33%) |
Feb 18, 2021 | 72.01 | 72.16 | 71.60 | 72.16 | 4,881,580 | -0.37(-0.51%) |
Feb 17, 2021 | 72.45 | 72.64 | 72.16 | 72.53 | 5,812,894 | -0.45(-0.62%) |
Feb 16, 2021 | 73.06 | 73.27 | 72.86 | 72.98 | 5,365,973 | +0.53(+0.73%) |
Feb 12, 2021 | 71.88 | 72.49 | 71.87 | 72.45 | 5,383,300 | +0.41(+0.57%) |
Feb 11, 2021 | 72.03 | 72.09 | 71.72 | 72.04 | 4,836,326 | +0.42(+0.59%) |
Feb 10, 2021 | 72.03 | 72.13 | 71.31 | 71.62 | 5,957,599 | -0.19(-0.26%) |
Feb 09, 2021 | 71.54 | 71.91 | 71.48 | 71.81 | 6,422,210 | +0.38(+0.53%) |
Feb 08, 2021 | 71.49 | 71.65 | 71.28 | 71.43 | 7,387,440 | +0.45(+0.63%) |
Feb 05, 2021 | 70.82 | 71.00 | 70.58 | 70.98 | 7,665,600 | +0.49(+0.70%) |
Feb 04, 2021 | 70.17 | 70.49 | 70.07 | 70.49 | 9,305,003 | +0.11(+0.16%) |
Feb 03, 2021 | 70.28 | 70.44 | 70.06 | 70.38 | 5,907,775 | +0.16(+0.23%) |
Feb 02, 2021 | 69.90 | 70.27 | 69.72 | 70.22 | 5,996,340 | +0.72(+1.03%) |
Feb 01, 2021 | 69.47 | 69.55 | 69.14 | 69.50 | 10,522,995 | +0.92(+1.34%) |
Jan 29, 2021 | 69.27 | 69.45 | 68.29 | 68.58 | 13,328,200 | -1.51(-2.15%) |
Jan 28, 2021 | 69.79 | 70.43 | 69.70 | 70.09 | 10,386,655 | +0.61(+0.88%) |
Jan 27, 2021 | 69.88 | 70.27 | 69.29 | 69.48 | 12,444,302 | -1.71(-2.40%) |
Jan 26, 2021 | 71.15 | 71.24 | 70.90 | 71.19 | 5,448,745 | +0.20(+0.28%) |
Jan 25, 2021 | 70.59 | 71.03 | 70.17 | 70.99 | 14,442,123 | -0.20(-0.28%) |
Jan 22, 2021 | 70.91 | 71.28 | 70.88 | 71.19 | 6,414,600 | -0.38(-0.53%) |
Jan 21, 2021 | 71.52 | 71.60 | 71.08 | 71.57 | 10,215,634 | +0.15(+0.21%) |
Jan 20, 2021 | 71.05 | 71.46 | 70.95 | 71.42 | 9,014,585 | +0.50(+0.71%) |
Jan 19, 2021 | 71.00 | 71.00 | 70.65 | 70.92 | 8,651,041 | +0.54(+0.77%) |
Jan 15, 2021 | 70.63 | 70.74 | 70.01 | 70.38 | 8,485,000 | -1.14(-1.59%) |
Jan 14, 2021 | 71.18 | 71.69 | 71.18 | 71.52 | 20,416,894 | +0.54(+0.76%) |
Jan 13, 2021 | 71.05 | 71.19 | 70.88 | 70.98 | 8,439,446 | -0.11(-0.15%) |
Jan 12, 2021 | 70.80 | 71.16 | 70.56 | 71.09 | 11,783,400 | +0.34(+0.48%) |
Jan 11, 2021 | 70.43 | 71.00 | 70.41 | 70.75 | 5,801,804 | -1.00(-1.39%) |
Jan 08, 2021 | 71.64 | 71.77 | 71.01 | 71.75 | 6,949,900 | +0.62(+0.87%) |
Jan 07, 2021 | 70.94 | 71.22 | 70.91 | 71.13 | 6,964,111 | +0.00(+0.00%) |
Jan 06, 2021 | 70.37 | 71.43 | 70.34 | 71.13 | 14,787,264 | +0.86(+1.22%) |
Jan 05, 2021 | 69.70 | 70.42 | 69.69 | 70.27 | 9,754,546 | +0.78(+1.12%) |
Jan 04, 2021 | 70.44 | 70.48 | 69.21 | 69.49 | 16,828,068 | +0.40(+0.58%) |
Dec 31, 2020 | 69.09 | 69.09 | 69.09 | 6,934,598 | -0.62(-0.89%) | |
Dec 30, 2020 | 69.93 | 70.15 | 69.67 | 69.71 | 6,934,598 | +0.11(+0.16%) |
Dec 29, 2020 | 69.94 | 69.99 | 69.48 | 69.60 | 7,561,937 | +0.48(+0.69%) |
Dec 28, 2020 | 69.18 | 69.30 | 69.01 | 69.12 | 4,675,260 | +0.53(+0.77%) |
Dec 24, 2020 | 68.61 | 68.66 | 68.39 | 68.59 | 10,223,100 | +0.05(+0.07%) |
Dec 23, 2020 | 68.37 | 68.62 | 68.30 | 68.54 | 5,761,539 | +0.76(+1.12%) |
Dec 22, 2020 | 67.77 | 67.84 | 67.55 | 67.78 | 5,875,067 | -0.16(-0.24%) |
Dec 21, 2020 | 67.10 | 68.06 | 66.88 | 67.94 | 8,170,273 | -0.83(-1.20%) |
Dec 18, 2020 | 69.08 | 69.08 | 68.67 | 68.77 | 6,165,100 | -0.33(-0.48%) |
Dec 17, 2020 | 69.21 | 69.31 | 69.05 | 69.10 | 6,413,229 | +0.50(+0.73%) |
Dec 16, 2020 | 68.42 | 68.68 | 68.22 | 68.60 | 5,773,375 | +0.23(+0.34%) |
Dec 15, 2020 | 67.92 | 68.37 | 67.77 | 68.37 | 4,862,391 | +0.79(+1.17%) |
Dec 14, 2020 | 68.05 | 68.10 | 67.56 | 67.58 | 7,254,373 | -0.50(-0.73%) |
Dec 11, 2020 | 67.92 | 68.10 | 67.69 | 68.08 | 5,712,700 | -0.17(-0.25%) |
Dec 10, 2020 | 67.83 | 68.42 | 67.82 | 68.25 | 11,359,590 | +0.05(+0.07%) |
Dec 09, 2020 | 68.58 | 68.58 | 67.80 | 68.20 | 11,811,502 | +0.07(+0.10%) |
Dec 08, 2020 | 67.81 | 68.20 | 67.80 | 68.13 | 6,545,393 | +0.21(+0.31%) |
Dec 07, 2020 | 67.98 | 68.19 | 67.79 | 67.92 | 6,679,639 | -0.58(-0.85%) |
Dec 04, 2020 | 68.37 | 68.55 | 68.31 | 68.50 | 6,971,600 | +0.52(+0.76%) |
Dec 03, 2020 | 68.05 | 68.29 | 67.84 | 67.98 | 6,654,059 | +0.21(+0.31%) |
Dec 02, 2020 | 67.50 | 67.89 | 67.43 | 67.77 | 6,434,749 | -0.08(-0.12%) |
Dec 01, 2020 | 67.41 | 67.90 | 67.35 | 67.85 | 9,692,895 | +1.61(+2.43%) |
Nov 30, 2020 | 67.47 | 67.51 | 66.24 | 66.24 | 13,851,123 | -1.45(-2.14%) |
Nov 27, 2020 | 67.44 | 67.74 | 67.39 | 67.69 | 2,801,500 | +0.44(+0.65%) |
Nov 25, 2020 | 66.94 | 67.38 | 66.78 | 67.25 | 7,122,400 | -0.10(-0.15%) |
Nov 24, 2020 | 66.98 | 67.41 | 66.87 | 67.35 | 7,049,262 | +0.97(+1.46%) |
Nov 23, 2020 | 66.65 | 66.76 | 66.14 | 66.38 | 7,995,583 | -0.01(-0.02%) |
Nov 20, 2020 | 66.20 | 66.50 | 66.13 | 66.39 | 6,228,900 | +0.21(+0.32%) |
Nov 19, 2020 | 65.74 | 66.22 | 65.59 | 66.18 | 14,716,517 | +0.48(+0.73%) |
Nov 18, 2020 | 66.18 | 66.40 | 65.70 | 65.70 | 7,361,139 | -0.38(-0.58%) |
Nov 17, 2020 | 65.91 | 66.25 | 65.75 | 66.08 | 5,611,356 | -0.06(-0.09%) |
Nov 16, 2020 | 66.19 | 66.19 | 65.80 | 66.14 | 8,581,163 | +0.75(+1.15%) |
Nov 13, 2020 | 64.82 | 65.47 | 64.82 | 65.39 | 7,902,800 | +0.94(+1.46%) |
Nov 12, 2020 | 64.80 | 65.04 | 64.29 | 64.45 | 5,643,264 | -0.91(-1.39%) |
Nov 11, 2020 | 65.29 | 65.43 | 65.11 | 65.36 | 6,174,417 | +0.48(+0.74%) |
Nov 10, 2020 | 64.83 | 65.20 | 64.67 | 64.88 | 8,644,641 | +0.50(+0.78%) |
Nov 09, 2020 | 65.59 | 65.59 | 64.34 | 64.38 | 11,152,989 | +1.79(+2.86%) |
Nov 06, 2020 | 62.66 | 62.83 | 62.45 | 62.59 | 6,625,100 | +0.18(+0.29%) |
Nov 05, 2020 | 62.32 | 62.53 | 62.05 | 62.41 | 8,539,391 | +1.48(+2.43%) |
Nov 04, 2020 | 60.55 | 61.48 | 60.35 | 60.93 | 13,430,031 | +0.60(+0.99%) |
Nov 03, 2020 | 59.95 | 60.55 | 59.91 | 60.33 | 8,429,584 | +1.52(+2.58%) |
Nov 02, 2020 | 58.76 | 58.85 | 58.42 | 58.81 | 9,159,174 | +0.65(+1.12%) |
Oct 30, 2020 | 58.16 | 58.24 | 57.71 | 58.16 | 19,916,300 | -0.20(-0.34%) |
Oct 29, 2020 | 58.19 | 58.58 | 57.87 | 58.36 | 8,893,223 | +0.23(+0.40%) |
Oct 28, 2020 | 58.56 | 58.70 | 58.08 | 58.13 | 19,367,064 | -1.75(-2.92%) |
Oct 27, 2020 | 60.22 | 60.27 | 59.82 | 59.88 | 10,003,814 | -0.45(-0.75%) |
Oct 26, 2020 | 60.70 | 60.77 | 59.99 | 60.33 | 7,801,548 | -1.14(-1.85%) |
Oct 23, 2020 | 61.46 | 61.49 | 61.12 | 61.47 | 4,617,400 | +0.36(+0.59%) |
Oct 22, 2020 | 61.04 | 61.23 | 60.70 | 61.11 | 6,694,689 | +0.05(+0.08%) |
Oct 21, 2020 | 61.29 | 61.56 | 61.06 | 61.06 | 5,403,392 | -0.27(-0.44%) |
Oct 20, 2020 | 61.43 | 61.66 | 61.30 | 61.33 | 8,433,759 | +0.27(+0.44%) |
Oct 19, 2020 | 61.59 | 61.66 | 60.95 | 61.06 | 7,200,030 | -0.22(-0.36%) |
Oct 16, 2020 | 61.20 | 61.50 | 61.13 | 61.28 | 6,973,900 | +0.30(+0.49%) |
Oct 15, 2020 | 60.56 | 61.05 | 60.51 | 60.98 | 7,804,277 | -0.76(-1.23%) |
Oct 14, 2020 | 62.03 | 62.15 | 61.68 | 61.74 | 5,536,329 | -0.10(-0.16%) |
Oct 13, 2020 | 62.01 | 62.03 | 61.70 | 61.84 | 5,312,527 | -0.67(-1.07%) |
Oct 12, 2020 | 62.31 | 62.61 | 62.26 | 62.51 | 4,389,047 | +0.33(+0.53%) |
Oct 09, 2020 | 62.06 | 62.24 | 61.97 | 62.18 | 8,680,300 | +0.42(+0.68%) |
Oct 08, 2020 | 61.66 | 61.78 | 61.56 | 61.76 | 5,756,826 | +0.44(+0.72%) |
Oct 07, 2020 | 61.31 | 61.43 | 61.12 | 61.32 | 15,321,381 | +0.45(+0.74%) |
Oct 06, 2020 | 61.52 | 61.61 | 60.74 | 60.87 | 7,093,538 | -0.63(-1.02%) |
Oct 05, 2020 | 61.04 | 61.50 | 61.02 | 61.50 | 4,264,321 | +0.92(+1.52%) |
Oct 02, 2020 | 59.91 | 60.70 | 59.89 | 60.58 | 7,649,300 | -0.08(-0.13%) |
Oct 01, 2020 | 60.58 | 60.71 | 60.32 | 60.66 | 10,322,366 | +0.38(+0.63%) |
Sep 30, 2020 | 60.34 | 60.74 | 60.10 | 60.28 | 12,753,983 | -0.25(-0.41%) |
Sep 29, 2020 | 60.62 | 60.80 | 60.33 | 60.53 | 7,727,980 | -0.10(-0.16%) |
Sep 28, 2020 | 60.48 | 60.64 | 60.39 | 60.63 | 8,784,560 | +0.94(+1.57%) |
Sep 25, 2020 | 59.03 | 59.72 | 58.82 | 59.69 | 11,790,100 | +0.23(+0.39%) |
Sep 24, 2020 | 59.39 | 59.84 | 59.07 | 59.46 | 8,324,339 | -0.06(-0.10%) |
Sep 23, 2020 | 60.37 | 60.42 | 59.47 | 59.52 | 8,202,401 | -0.54(-0.90%) |
Sep 22, 2020 | 60.10 | 60.14 | 59.51 | 60.06 | 7,569,206 | -0.03(-0.05%) |
Sep 21, 2020 | 60.02 | 60.15 | 59.42 | 60.09 | 10,175,270 | -1.55(-2.51%) |
Sep 18, 2020 | 61.96 | 61.98 | 61.42 | 61.64 | 5,530,900 | -0.47(-0.76%) |
Sep 17, 2020 | 61.61 | 62.13 | 61.60 | 62.11 | 7,393,839 | +0.12(+0.19%) |
Sep 16, 2020 | 62.15 | 62.42 | 61.89 | 61.99 | 5,403,182 | +0.06(+0.10%) |
Sep 15, 2020 | 62.20 | 62.20 | 61.82 | 61.93 | 5,664,241 | +0.41(+0.67%) |
Sep 14, 2020 | 61.77 | 61.82 | 61.50 | 61.52 | 3,928,759 | +0.32(+0.52%) |
Sep 11, 2020 | 61.32 | 61.48 | 60.93 | 61.20 | 7,950,900 | +0.64(+1.06%) |
Sep 10, 2020 | 61.60 | 61.70 | 60.56 | 60.56 | 10,985,998 | -0.70(-1.14%) |
Sep 09, 2020 | 61.16 | 61.51 | 61.02 | 61.26 | 6,465,816 | +1.07(+1.78%) |
Sep 08, 2020 | 60.16 | 60.72 | 59.98 | 60.19 | 9,527,130 | -0.77(-1.26%) |
Sep 04, 2020 | 61.10 | 61.21 | 59.82 | 60.96 | 11,807,800 | +0.14(+0.23%) |
Sep 03, 2020 | 62.05 | 62.10 | 60.57 | 60.82 | 12,467,248 | -1.46(-2.34%) |
Sep 02, 2020 | 61.91 | 62.30 | 61.65 | 62.28 | 8,149,347 | +0.81(+1.32%) |
Sep 01, 2020 | 61.43 | 61.58 | 61.19 | 61.47 | 4,998,332 | +0.04(+0.07%) |
Aug 31, 2020 | 61.71 | 61.89 | 61.37 | 61.43 | 7,495,680 | -0.41(-0.66%) |
Aug 28, 2020 | 61.70 | 61.84 | 61.42 | 61.84 | 5,802,600 | +0.48(+0.78%) |
Aug 27, 2020 | 62.05 | 62.06 | 61.13 | 61.36 | 5,439,179 | -0.66(-1.06%) |
Aug 26, 2020 | 61.61 | 62.07 | 61.56 | 62.02 | 5,563,116 | +0.44(+0.71%) |
Aug 25, 2020 | 61.88 | 61.91 | 61.27 | 61.58 | 7,409,690 | -0.01(-0.02%) |
Aug 24, 2020 | 61.64 | 61.66 | 61.30 | 61.59 | 4,294,017 | +0.82(+1.35%) |
Aug 21, 2020 | 60.41 | 60.78 | 60.29 | 60.77 | 4,572,200 | -0.33(-0.54%) |
Aug 20, 2020 | 60.65 | 61.17 | 60.60 | 61.10 | 5,665,457 | -0.14(-0.23%) |
Aug 19, 2020 | 61.80 | 61.84 | 61.17 | 61.24 | 6,441,457 | -0.31(-0.50%) |
Aug 18, 2020 | 61.77 | 61.83 | 61.33 | 61.55 | 6,147,305 | +0.05(+0.08%) |
Aug 17, 2020 | 61.33 | 61.54 | 61.33 | 61.50 | 6,194,747 | +0.48(+0.79%) |
Aug 14, 2020 | 60.97 | 61.18 | 60.88 | 61.02 | 7,309,200 | -0.38(-0.63%) |
Aug 13, 2020 | 61.63 | 61.78 | 61.23 | 61.41 | 7,774,581 | -0.31(-0.51%) |
Aug 12, 2020 | 61.54 | 61.93 | 61.46 | 61.72 | 35,837,820 | +1.28(+2.12%) |
Aug 11, 2020 | 61.19 | 61.20 | 60.34 | 60.44 | 7,887,944 | +0.26(+0.43%) |
Aug 10, 2020 | 60.04 | 60.18 | 59.83 | 60.18 | 5,782,500 | +0.20(+0.33%) |
Aug 07, 2020 | 59.67 | 59.98 | 59.56 | 59.98 | 6,552,800 | -0.24(-0.40%) |
Aug 06, 2020 | 59.94 | 60.29 | 59.75 | 60.22 | 6,883,052 | +0.09(+0.15%) |
Aug 05, 2020 | 60.32 | 60.52 | 60.05 | 60.13 | 5,866,571 | +0.28(+0.46%) |
Aug 04, 2020 | 59.24 | 59.87 | 59.24 | 59.85 | 6,012,861 | +0.32(+0.55%) |