Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 70.08 | 70.13 | 70.07 | 70.11 | 62,108 | +0.02(+0.03%) |
Feb 25, 2021 | 70.12 | 70.12 | 70.09 | 70.09 | 32,330 | -0.04(-0.05%) |
Feb 24, 2021 | 70.13 | 70.14 | 70.13 | 70.13 | 14,515 | -0.01(-0.01%) |
Feb 23, 2021 | 70.16 | 70.16 | 70.13 | 70.14 | 17,044 | -0.01(-0.02%) |
Feb 22, 2021 | 70.17 | 70.17 | 70.15 | 70.15 | 32,906 | -0.03(-0.04%) |
Feb 19, 2021 | 70.17 | 70.17 | 70.15 | 70.17 | 24,908 | +0.01(+0.02%) |
Feb 18, 2021 | 70.14 | 70.17 | 70.12 | 70.16 | 30,626 | +0.01(+0.02%) |
Feb 17, 2021 | 70.14 | 70.16 | 70.14 | 70.15 | 36,265 | +0.01(+0.01%) |
Feb 16, 2021 | 70.13 | 70.15 | 70.13 | 70.14 | 13,355 | -0.01(-0.01%) |
Feb 12, 2021 | 70.14 | 70.15 | 70.12 | 70.15 | 9,680 | +0.01(+0.01%) |
Feb 11, 2021 | 70.14 | 70.15 | 70.12 | 70.14 | 60,365 | +0.01(+0.01%) |
Feb 10, 2021 | 70.12 | 70.14 | 70.12 | 70.13 | 12,735 | +0.00(+0.00%) |
Feb 09, 2021 | 70.12 | 70.14 | 70.12 | 70.13 | 89,585 | +0.00(+0.00%) |
Feb 08, 2021 | 70.14 | 70.14 | 70.11 | 70.13 | 15,926 | +0.01(+0.01%) |
Feb 05, 2021 | 70.11 | 70.13 | 70.11 | 70.12 | 9,354 | -0.00(-0.00%) |
Feb 04, 2021 | 70.13 | 70.13 | 70.11 | 70.12 | 36,150 | -0.00(-0.01%) |
Feb 03, 2021 | 70.10 | 70.13 | 70.10 | 70.13 | 18,363 | +0.02(+0.02%) |
Feb 02, 2021 | 70.12 | 70.14 | 70.11 | 70.11 | 23,798 | -0.02(-0.02%) |
Feb 01, 2021 | 70.10 | 70.13 | 70.10 | 70.13 | 18,774 | +0.02(+0.02%) |
Jan 29, 2021 | 70.10 | 70.12 | 70.10 | 70.11 | 35,589 | +0.00(+0.00%) |
Jan 28, 2021 | 70.09 | 70.11 | 70.09 | 70.11 | 9,779 | +0.00(+0.00%) |
Jan 27, 2021 | 70.10 | 70.12 | 70.10 | 70.11 | 14,472 | +0.00(+0.00%) |
Jan 26, 2021 | 70.10 | 70.12 | 70.10 | 70.11 | 25,463 | +0.00(+0.00%) |
Jan 25, 2021 | 70.12 | 70.12 | 70.09 | 70.11 | 23,428 | -0.00(-0.01%) |
Jan 22, 2021 | 70.10 | 70.12 | 70.10 | 70.11 | 29,603 | +0.00(+0.00%) |
Jan 21, 2021 | 70.10 | 70.12 | 70.10 | 70.11 | 24,501 | +0.00(+0.00%) |
Jan 20, 2021 | 70.09 | 70.11 | 70.09 | 70.11 | 36,539 | +0.01(+0.02%) |
Jan 19, 2021 | 70.07 | 70.10 | 70.07 | 70.10 | 22,057 | +0.02(+0.03%) |
Jan 15, 2021 | 70.09 | 70.11 | 70.07 | 70.08 | 75,859 | -0.02(-0.03%) |
Jan 14, 2021 | 70.07 | 70.11 | 70.07 | 70.10 | 35,665 | +0.01(+0.01%) |
Jan 13, 2021 | 70.06 | 70.10 | 70.06 | 70.09 | 45,975 | +0.03(+0.04%) |
Jan 12, 2021 | 70.10 | 70.10 | 70.04 | 70.06 | 51,103 | -0.02(-0.03%) |
Jan 11, 2021 | 70.10 | 70.10 | 70.07 | 70.08 | 23,046 | -0.01(-0.01%) |
Jan 08, 2021 | 70.07 | 70.10 | 70.06 | 70.09 | 32,542 | +0.01(+0.02%) |
Jan 07, 2021 | 70.07 | 70.10 | 70.07 | 70.08 | 34,405 | +0.00(+0.00%) |
Jan 06, 2021 | 70.07 | 70.08 | 70.06 | 70.08 | 46,265 | -0.00(-0.01%) |
Jan 05, 2021 | 70.08 | 70.09 | 70.08 | 70.08 | 23,132 | +0.01(+0.02%) |
Jan 04, 2021 | 70.08 | 70.10 | 70.06 | 70.07 | 25,917 | -0.01(-0.01%) |
Dec 31, 2020 | 70.08 | 70.08 | 70.08 | 40,829 | +0.01(+0.01%) | |
Dec 30, 2020 | 70.10 | 70.10 | 70.06 | 70.07 | 40,829 | +0.01(+0.02%) |
Dec 29, 2020 | 70.06 | 70.07 | 70.04 | 70.05 | 65,867 | +0.00(+0.00%) |
Dec 28, 2020 | 70.05 | 70.07 | 70.04 | 70.05 | 29,384 | +0.00(+0.00%) |
Dec 24, 2020 | 70.03 | 70.07 | 70.03 | 70.05 | 16,107 | +0.00(+0.00%) |
Dec 23, 2020 | 70.04 | 70.08 | 70.04 | 70.05 | 11,936 | -0.02(-0.03%) |
Dec 22, 2020 | 70.07 | 70.09 | 70.04 | 70.07 | 67,472 | +0.03(+0.05%) |
Dec 21, 2020 | 70.03 | 70.05 | 70.03 | 70.04 | 15,423 | -0.02(-0.03%) |
Dec 18, 2020 | 70.05 | 70.07 | 70.04 | 70.06 | 20,243 | +0.02(+0.03%) |
Dec 17, 2020 | 70.03 | 70.06 | 70.03 | 70.04 | 17,572 | -0.01(-0.01%) |
Dec 16, 2020 | 70.01 | 70.06 | 70.01 | 70.05 | 48,993 | +0.01(+0.02%) |
Dec 15, 2020 | 70.05 | 70.05 | 70.02 | 70.04 | 22,343 | +0.01(+0.01%) |
Dec 14, 2020 | 70.04 | 70.04 | 70.01 | 70.03 | 29,796 | +0.00(+0.01%) |
Dec 11, 2020 | 70.02 | 70.06 | 70.01 | 70.02 | 78,433 | -0.01(-0.01%) |
Dec 10, 2020 | 70.00 | 70.04 | 70.00 | 70.03 | 36,397 | +0.02(+0.03%) |
Dec 09, 2020 | 70.01 | 70.04 | 70.00 | 70.00 | 32,184 | -0.02(-0.03%) |
Dec 08, 2020 | 70.02 | 70.03 | 70.01 | 70.02 | 16,705 | -0.01(-0.01%) |
Dec 07, 2020 | 70.01 | 70.04 | 70.01 | 70.03 | 12,246 | +0.00(+0.00%) |
Dec 04, 2020 | 70.04 | 70.04 | 70.01 | 70.03 | 27,778 | +0.01(+0.01%) |
Dec 03, 2020 | 70.02 | 70.03 | 70.01 | 70.02 | 63,730 | +0.02(+0.03%) |
Dec 02, 2020 | 70.00 | 70.01 | 69.99 | 70.00 | 114,563 | -0.01(-0.01%) |
Dec 01, 2020 | 70.01 | 70.02 | 70.00 | 70.01 | 20,035 | +0.01(+0.01%) |
Nov 30, 2020 | 69.99 | 70.00 | 69.99 | 70.00 | 19,378 | -0.01(-0.01%) |
Nov 27, 2020 | 70.02 | 70.03 | 70.00 | 70.01 | 12,099 | +0.02(+0.03%) |
Nov 25, 2020 | 69.99 | 70.00 | 69.98 | 69.99 | 41,423 | -0.00(-0.00%) |
Nov 24, 2020 | 69.98 | 70.02 | 69.98 | 69.99 | 35,959 | +0.03(+0.05%) |
Nov 23, 2020 | 70.00 | 70.01 | 69.96 | 69.96 | 34,673 | -0.03(-0.04%) |
Nov 20, 2020 | 69.98 | 69.99 | 69.97 | 69.99 | 10,791 | -0.02(-0.03%) |
Nov 19, 2020 | 69.99 | 70.00 | 69.98 | 70.00 | 30,501 | +0.02(+0.03%) |
Nov 18, 2020 | 69.97 | 69.99 | 69.97 | 69.98 | 18,846 | +0.03(+0.05%) |
Nov 17, 2020 | 69.98 | 69.99 | 69.95 | 69.95 | 76,253 | -0.01(-0.01%) |
Nov 16, 2020 | 69.94 | 69.98 | 69.93 | 69.96 | 8,665 | -0.00(-0.00%) |
Nov 13, 2020 | 69.97 | 69.98 | 69.94 | 69.96 | 19,512 | -0.01(-0.02%) |
Nov 12, 2020 | 69.95 | 69.98 | 69.95 | 69.97 | 14,367 | +0.03(+0.05%) |
Nov 11, 2020 | 69.94 | 69.98 | 69.93 | 69.94 | 16,076 | +0.00(+0.00%) |
Nov 10, 2020 | 69.95 | 69.98 | 69.94 | 69.94 | 31,529 | -0.02(-0.03%) |
Nov 09, 2020 | 69.96 | 69.99 | 69.94 | 69.96 | 31,364 | +0.00(+0.01%) |
Nov 06, 2020 | 69.96 | 69.98 | 69.95 | 69.96 | 80,230 | +0.00(+0.00%) |
Nov 05, 2020 | 69.94 | 69.98 | 69.94 | 69.96 | 33,597 | +0.01(+0.01%) |
Nov 04, 2020 | 69.92 | 69.95 | 69.92 | 69.95 | 18,801 | +0.02(+0.03%) |
Nov 03, 2020 | 69.93 | 69.94 | 69.92 | 69.93 | 15,771 | +0.01(+0.02%) |
Nov 02, 2020 | 69.94 | 69.94 | 69.91 | 69.91 | 60,994 | -0.04(-0.05%) |
Oct 30, 2020 | 69.93 | 69.95 | 69.93 | 69.95 | 34,687 | +0.01(+0.01%) |
Oct 29, 2020 | 69.96 | 69.96 | 69.94 | 69.94 | 25,560 | +0.00(+0.00%) |
Oct 28, 2020 | 69.96 | 69.97 | 69.94 | 69.94 | 27,965 | -0.02(-0.03%) |
Oct 27, 2020 | 69.96 | 69.97 | 69.95 | 69.96 | 91,549 | +0.00(+0.00%) |
Oct 26, 2020 | 69.97 | 69.97 | 69.95 | 69.96 | 16,968 | -0.01(-0.01%) |
Oct 23, 2020 | 69.96 | 69.97 | 69.94 | 69.97 | 14,725 | +0.00(+0.01%) |
Oct 22, 2020 | 69.97 | 69.98 | 69.96 | 69.96 | 10,403 | +0.01(+0.02%) |
Oct 21, 2020 | 69.95 | 69.98 | 69.95 | 69.95 | 57,701 | -0.04(-0.05%) |
Oct 20, 2020 | 69.97 | 69.99 | 69.95 | 69.99 | 25,738 | +0.01(+0.02%) |
Oct 19, 2020 | 69.97 | 69.98 | 69.97 | 69.97 | 4,847 | -0.00(-0.01%) |
Oct 16, 2020 | 69.96 | 69.99 | 69.96 | 69.98 | 24,542 | +0.01(+0.02%) |
Oct 15, 2020 | 69.95 | 69.98 | 69.95 | 69.96 | 7,482 | -0.00(-0.01%) |
Oct 14, 2020 | 69.97 | 69.98 | 69.95 | 69.97 | 51,303 | +0.02(+0.02%) |
Oct 13, 2020 | 69.93 | 69.96 | 69.93 | 69.95 | 8,757 | +0.02(+0.02%) |
Oct 12, 2020 | 69.94 | 69.94 | 69.93 | 69.94 | 11,802 | -0.02(-0.03%) |
Oct 09, 2020 | 69.94 | 69.97 | 69.94 | 69.96 | 50,067 | +0.02(+0.03%) |
Oct 08, 2020 | 69.92 | 69.95 | 69.92 | 69.94 | 5,422 | +0.00(+0.01%) |
Oct 07, 2020 | 69.93 | 69.94 | 69.91 | 69.93 | 21,606 | -0.02(-0.03%) |
Oct 06, 2020 | 69.93 | 69.96 | 69.92 | 69.95 | 107,069 | +0.02(+0.03%) |
Oct 05, 2020 | 69.91 | 69.93 | 69.90 | 69.93 | 22,883 | -0.00(-0.00%) |
Oct 02, 2020 | 69.89 | 69.94 | 69.89 | 69.93 | 19,197 | +0.00(+0.00%) |
Oct 01, 2020 | 69.95 | 69.95 | 69.92 | 69.93 | 12,415 | +0.00(+0.00%) |
Sep 30, 2020 | 69.90 | 69.94 | 69.90 | 69.92 | 18,004 | +0.00(+0.01%) |
Sep 29, 2020 | 69.92 | 69.94 | 69.91 | 69.92 | 19,829 | +0.01(+0.02%) |
Sep 28, 2020 | 69.91 | 69.92 | 69.88 | 69.91 | 32,718 | -0.00(-0.01%) |
Sep 25, 2020 | 69.92 | 69.92 | 69.89 | 69.91 | 11,351 | +0.01(+0.01%) |
Sep 24, 2020 | 69.93 | 69.97 | 69.90 | 69.90 | 84,713 | -0.03(-0.05%) |
Sep 23, 2020 | 69.91 | 69.95 | 69.91 | 69.93 | 64,380 | -0.01(-0.01%) |
Sep 22, 2020 | 69.94 | 69.97 | 69.92 | 69.94 | 38,741 | +0.02(+0.03%) |
Sep 21, 2020 | 69.97 | 69.97 | 69.92 | 69.92 | 47,520 | -0.05(-0.07%) |
Sep 18, 2020 | 69.95 | 69.97 | 69.94 | 69.97 | 48,464 | +0.01(+0.02%) |
Sep 17, 2020 | 69.93 | 69.97 | 69.93 | 69.95 | 30,376 | +0.01(+0.01%) |
Sep 16, 2020 | 69.94 | 69.96 | 69.92 | 69.95 | 13,214 | +0.01(+0.01%) |
Sep 15, 2020 | 69.95 | 69.97 | 69.92 | 69.94 | 90,260 | +0.01(+0.02%) |
Sep 14, 2020 | 69.92 | 69.94 | 69.91 | 69.92 | 95,911 | -0.00(-0.01%) |
Sep 11, 2020 | 69.95 | 69.97 | 69.93 | 69.93 | 99,984 | +0.01(+0.02%) |
Sep 10, 2020 | 69.92 | 69.94 | 69.90 | 69.92 | 17,881 | +0.00(+0.01%) |
Sep 09, 2020 | 69.92 | 69.92 | 69.90 | 69.91 | 46,980 | -0.00(-0.01%) |
Sep 08, 2020 | 69.92 | 69.93 | 69.89 | 69.92 | 26,277 | -0.01(-0.02%) |
Sep 04, 2020 | 69.94 | 69.94 | 69.91 | 69.93 | 39,513 | +0.00(+0.00%) |
Sep 03, 2020 | 69.89 | 69.95 | 69.89 | 69.93 | 109,309 | -0.01(-0.01%) |
Sep 02, 2020 | 69.94 | 69.95 | 69.92 | 69.94 | 36,400 | -0.01(-0.01%) |
Sep 01, 2020 | 69.95 | 69.96 | 69.93 | 69.95 | 45,733 | -0.02(-0.03%) |
Aug 31, 2020 | 69.93 | 69.99 | 69.91 | 69.97 | 244,305 | +0.05(+0.07%) |
Aug 28, 2020 | 69.91 | 69.93 | 69.91 | 69.92 | 22,392 | +0.00(+0.01%) |
Aug 27, 2020 | 69.91 | 69.92 | 69.91 | 69.91 | 69,876 | +0.00(+0.01%) |
Aug 26, 2020 | 69.89 | 69.92 | 69.89 | 69.91 | 9,947 | +0.00(+0.00%) |
Aug 25, 2020 | 69.92 | 69.92 | 69.90 | 69.91 | 11,471 | -0.00(-0.01%) |
Aug 24, 2020 | 69.90 | 69.92 | 69.89 | 69.91 | 18,595 | +0.00(+0.00%) |
Aug 21, 2020 | 69.91 | 69.91 | 69.88 | 69.91 | 24,249 | +0.03(+0.05%) |
Aug 20, 2020 | 69.90 | 69.91 | 69.88 | 69.88 | 13,646 | -0.03(-0.04%) |
Aug 19, 2020 | 69.87 | 69.91 | 69.85 | 69.91 | 21,960 | +0.03(+0.04%) |
Aug 18, 2020 | 69.88 | 69.88 | 69.84 | 69.88 | 16,301 | +0.02(+0.03%) |
Aug 17, 2020 | 69.86 | 69.87 | 69.85 | 69.86 | 14,266 | +0.02(+0.03%) |
Aug 14, 2020 | 69.86 | 69.86 | 69.83 | 69.84 | 19,225 | -0.01(-0.02%) |
Aug 13, 2020 | 69.87 | 69.89 | 69.85 | 69.85 | 35,418 | -0.03(-0.05%) |
Aug 12, 2020 | 69.87 | 69.91 | 69.87 | 69.89 | 9,371 | -0.02(-0.03%) |
Aug 11, 2020 | 69.91 | 69.92 | 69.89 | 69.91 | 40,290 | -0.00(-0.01%) |
Aug 10, 2020 | 69.89 | 69.92 | 69.89 | 69.91 | 25,451 | -0.01(-0.02%) |
Aug 07, 2020 | 69.90 | 69.93 | 69.88 | 69.93 | 42,928 | +0.03(+0.04%) |
Aug 06, 2020 | 69.89 | 69.91 | 69.89 | 69.90 | 17,040 | -0.00(-0.00%) |
Aug 05, 2020 | 69.91 | 69.91 | 69.87 | 69.90 | 16,697 | +0.00(+0.00%) |
Aug 04, 2020 | 69.89 | 69.91 | 69.88 | 69.90 | 97,001 | +0.01(+0.02%) |
Aug 03, 2020 | 69.88 | 69.89 | 69.86 | 69.89 | 17,671 | +0.02(+0.03%) |
Jul 31, 2020 | 69.84 | 69.87 | 69.82 | 69.86 | 22,848 | -0.01(-0.01%) |
Jul 30, 2020 | 69.81 | 69.88 | 69.81 | 69.87 | 54,424 | +0.03(+0.04%) |
Jul 29, 2020 | 69.83 | 69.86 | 69.83 | 69.84 | 47,741 | +0.00(+0.01%) |
Jul 28, 2020 | 69.81 | 69.85 | 69.81 | 69.84 | 20,976 | +0.04(+0.05%) |
Jul 27, 2020 | 69.79 | 69.82 | 69.77 | 69.80 | 45,632 | +0.00(+0.00%) |
Jul 24, 2020 | 69.78 | 69.82 | 69.78 | 69.80 | 65,375 | -0.02(-0.02%) |
Jul 23, 2020 | 69.82 | 69.84 | 69.80 | 69.82 | 15,622 | +0.01(+0.01%) |
Jul 22, 2020 | 69.79 | 69.84 | 69.77 | 69.81 | 40,392 | -0.01(-0.02%) |
Jul 21, 2020 | 69.80 | 69.83 | 69.80 | 69.82 | 32,159 | +0.02(+0.03%) |
Jul 20, 2020 | 69.80 | 69.81 | 69.79 | 69.81 | 12,938 | +0.01(+0.01%) |
Jul 17, 2020 | 69.80 | 69.81 | 69.79 | 69.80 | 7,871 | +0.02(+0.03%) |
Jul 16, 2020 | 69.77 | 69.78 | 69.76 | 69.77 | 48,400 | -0.01(-0.02%) |
Jul 15, 2020 | 69.73 | 69.79 | 69.73 | 69.79 | 15,143 | +0.04(+0.06%) |
Jul 14, 2020 | 69.71 | 69.76 | 69.71 | 69.75 | 24,570 | -0.03(-0.05%) |
Jul 13, 2020 | 69.73 | 69.78 | 69.73 | 69.78 | 24,927 | +0.04(+0.05%) |
Jul 10, 2020 | 69.74 | 69.75 | 69.73 | 69.75 | 13,337 | +0.01(+0.01%) |
Jul 09, 2020 | 69.72 | 69.75 | 69.72 | 69.74 | 33,608 | -0.03(-0.05%) |
Jul 08, 2020 | 69.72 | 69.79 | 69.72 | 69.77 | 54,778 | +0.01(+0.02%) |
Jul 07, 2020 | 69.75 | 69.78 | 69.74 | 69.76 | 114,937 | +0.03(+0.05%) |
Jul 06, 2020 | 69.75 | 69.75 | 69.71 | 69.72 | 10,110 | -0.06(-0.08%) |
Jul 02, 2020 | 69.73 | 69.79 | 69.69 | 69.78 | 34,874 | +0.05(+0.08%) |
Jul 01, 2020 | 69.71 | 69.74 | 69.71 | 69.73 | 27,511 | +0.02(+0.03%) |
Jun 30, 2020 | 69.70 | 69.72 | 69.67 | 69.71 | 35,898 | -0.00(-0.00%) |
Jun 29, 2020 | 69.75 | 69.75 | 69.69 | 69.71 | 50,815 | +0.03(+0.05%) |
Jun 26, 2020 | 69.69 | 69.69 | 69.64 | 69.68 | 193,324 | -0.00(-0.01%) |
Jun 25, 2020 | 69.68 | 69.69 | 69.67 | 69.68 | 87,684 | -0.01(-0.02%) |
Jun 24, 2020 | 69.71 | 69.72 | 69.66 | 69.70 | 30,933 | +0.00(+0.01%) |
Jun 23, 2020 | 69.66 | 69.69 | 69.64 | 69.69 | 238,374 | -0.01(-0.01%) |
Jun 22, 2020 | 69.64 | 69.70 | 69.63 | 69.70 | 26,788 | +0.03(+0.05%) |
Jun 19, 2020 | 69.66 | 69.68 | 69.63 | 69.67 | 63,675 | -0.01(-0.01%) |
Jun 18, 2020 | 69.64 | 69.68 | 69.64 | 69.67 | 32,902 | -0.05(-0.08%) |
Jun 17, 2020 | 69.64 | 69.73 | 69.59 | 69.73 | 206,715 | +0.11(+0.16%) |
Jun 16, 2020 | 69.57 | 69.63 | 69.54 | 69.62 | 110,051 | +0.01(+0.02%) |
Jun 15, 2020 | 69.56 | 69.60 | 69.56 | 69.60 | 30,459 | +0.01(+0.01%) |
Jun 12, 2020 | 69.53 | 69.60 | 69.53 | 69.59 | 17,067 | +0.02(+0.03%) |
Jun 11, 2020 | 69.56 | 69.60 | 69.56 | 69.57 | 18,241 | -0.01(-0.02%) |
Jun 10, 2020 | 69.58 | 69.59 | 69.56 | 69.58 | 10,025 | +0.02(+0.03%) |
Jun 09, 2020 | 69.52 | 69.56 | 69.52 | 69.56 | 58,287 | +0.02(+0.03%) |
Jun 08, 2020 | 69.50 | 69.55 | 69.48 | 69.55 | 35,749 | +0.06(+0.09%) |
Jun 05, 2020 | 69.44 | 69.51 | 69.43 | 69.48 | 87,636 | +0.04(+0.05%) |
Jun 04, 2020 | 69.44 | 69.45 | 69.42 | 69.45 | 13,706 | +0.05(+0.07%) |
Jun 03, 2020 | 69.41 | 69.41 | 69.37 | 69.40 | 44,969 | +0.03(+0.04%) |
Jun 02, 2020 | 69.41 | 69.44 | 69.35 | 69.37 | 60,598 | +0.02(+0.03%) |
Jun 01, 2020 | 69.37 | 69.41 | 69.35 | 69.35 | 22,394 | +0.02(+0.03%) |
May 29, 2020 | 69.35 | 69.37 | 69.33 | 69.33 | 26,839 | +0.05(+0.07%) |
May 28, 2020 | 69.30 | 69.30 | 69.27 | 69.29 | 163,161 | +0.00(+0.01%) |
May 27, 2020 | 69.26 | 69.30 | 69.26 | 69.28 | 9,066 | +0.00(+0.00%) |
May 26, 2020 | 69.24 | 69.30 | 69.22 | 69.28 | 70,703 | +0.02(+0.03%) |
May 22, 2020 | 69.23 | 69.26 | 69.23 | 69.26 | 18,733 | +0.04(+0.06%) |
May 21, 2020 | 69.16 | 69.24 | 69.16 | 69.22 | 35,389 | +0.07(+0.10%) |
May 20, 2020 | 69.16 | 69.16 | 69.13 | 69.15 | 21,480 | +0.03(+0.04%) |
May 19, 2020 | 69.12 | 69.15 | 69.10 | 69.12 | 25,323 | +0.01(+0.02%) |
May 18, 2020 | 69.11 | 69.12 | 69.09 | 69.11 | 18,110 | -0.04(-0.06%) |
May 15, 2020 | 69.13 | 69.16 | 69.09 | 69.16 | 33,193 | +0.04(+0.05%) |
May 14, 2020 | 69.05 | 69.12 | 69.05 | 69.12 | 19,460 | +0.04(+0.05%) |
May 13, 2020 | 69.03 | 69.08 | 69.01 | 69.08 | 67,007 | +0.02(+0.03%) |
May 12, 2020 | 69.05 | 69.06 | 69.00 | 69.06 | 80,840 | +0.02(+0.02%) |
May 11, 2020 | 69.03 | 69.07 | 68.99 | 69.05 | 98,791 | +0.02(+0.03%) |
May 08, 2020 | 69.00 | 69.03 | 68.99 | 69.03 | 43,601 | +0.02(+0.02%) |
May 07, 2020 | 69.00 | 69.01 | 68.97 | 69.01 | 48,161 | +0.05(+0.07%) |
May 06, 2020 | 68.92 | 68.96 | 68.91 | 68.96 | 33,049 | +0.08(+0.11%) |
May 05, 2020 | 68.91 | 68.91 | 68.86 | 68.89 | 27,682 | +0.02(+0.03%) |
May 04, 2020 | 68.87 | 68.89 | 68.86 | 68.86 | 15,525 | -0.02(-0.03%) |
May 01, 2020 | 68.88 | 68.91 | 68.87 | 68.89 | 53,241 | +0.03(+0.05%) |
Apr 30, 2020 | 68.86 | 68.86 | 68.85 | 68.85 | 14,144 | +0.07(+0.10%) |
Apr 29, 2020 | 68.82 | 68.82 | 68.75 | 68.78 | 25,352 | -0.03(-0.04%) |
Apr 28, 2020 | 68.81 | 68.82 | 68.80 | 68.81 | 15,006 | +0.02(+0.03%) |
Apr 27, 2020 | 68.81 | 68.81 | 68.78 | 68.79 | 8,736 | +0.01(+0.01%) |
Apr 24, 2020 | 68.79 | 68.79 | 68.77 | 68.78 | 8,996 | +0.02(+0.03%) |
Apr 23, 2020 | 68.72 | 68.76 | 68.72 | 68.76 | 5,585 | +0.07(+0.10%) |
Apr 22, 2020 | 68.70 | 68.72 | 68.69 | 68.69 | 7,032 | +0.00(+0.00%) |
Apr 21, 2020 | 68.72 | 68.74 | 68.69 | 68.69 | 9,630 | -0.00(-0.01%) |
Apr 20, 2020 | 68.72 | 68.75 | 68.69 | 68.69 | 9,776 | -0.08(-0.11%) |
Apr 17, 2020 | 68.68 | 68.77 | 68.64 | 68.77 | 62,646 | +0.10(+0.14%) |
Apr 16, 2020 | 68.68 | 68.70 | 68.66 | 68.67 | 9,741 | -0.03(-0.05%) |
Apr 15, 2020 | 68.48 | 68.71 | 68.48 | 68.71 | 86,928 | +0.19(+0.28%) |
Apr 14, 2020 | 68.51 | 68.54 | 68.47 | 68.51 | 39,913 | +0.16(+0.24%) |
Apr 13, 2020 | 68.27 | 68.41 | 68.27 | 68.35 | 43,682 | +0.07(+0.11%) |
Apr 09, 2020 | 68.31 | 68.36 | 68.14 | 68.28 | 20,187 | +0.03(+0.04%) |
Apr 08, 2020 | 67.99 | 68.25 | 67.99 | 68.25 | 16,493 | +0.23(+0.33%) |
Apr 07, 2020 | 67.96 | 68.04 | 67.96 | 68.02 | 4,819 | +0.06(+0.09%) |
Apr 06, 2020 | 67.84 | 67.96 | 67.83 | 67.96 | 44,683 | +0.19(+0.28%) |
Apr 03, 2020 | 67.90 | 67.90 | 67.77 | 67.77 | 60,123 | -0.03(-0.05%) |
Apr 02, 2020 | 67.68 | 67.81 | 67.63 | 67.80 | 11,530 | +0.23(+0.34%) |
Apr 01, 2020 | 67.72 | 67.72 | 67.54 | 67.57 | 25,302 | +0.07(+0.10%) |
Mar 31, 2020 | 67.48 | 67.51 | 67.43 | 67.50 | 22,835 | +0.15(+0.22%) |
Mar 30, 2020 | 67.39 | 67.41 | 67.31 | 67.35 | 6,872 | +0.16(+0.24%) |
Mar 27, 2020 | 67.27 | 67.28 | 67.15 | 67.19 | 34,724 | +0.10(+0.15%) |
Mar 26, 2020 | 66.98 | 67.25 | 66.98 | 67.09 | 22,692 | +0.22(+0.33%) |
Mar 25, 2020 | 66.43 | 66.87 | 66.43 | 66.87 | 33,283 | +0.20(+0.31%) |
Mar 24, 2020 | 66.75 | 66.75 | 66.66 | 66.66 | 29,538 | -0.24(-0.36%) |
Mar 23, 2020 | 65.98 | 66.91 | 65.98 | 66.91 | 46,423 | +0.29(+0.43%) |
Mar 20, 2020 | 67.20 | 67.20 | 66.60 | 66.62 | 61,976 | -0.73(-1.08%) |
Mar 19, 2020 | 67.57 | 67.72 | 67.29 | 67.34 | 58,536 | -0.29(-0.43%) |
Mar 18, 2020 | 68.05 | 68.07 | 67.62 | 67.64 | 75,985 | -0.61(-0.89%) |
Mar 17, 2020 | 68.48 | 68.48 | 68.21 | 68.24 | 45,717 | -0.21(-0.31%) |
Mar 16, 2020 | 68.45 | 68.63 | 68.45 | 68.45 | 33,357 | -0.26(-0.38%) |
Mar 13, 2020 | 68.68 | 68.81 | 68.68 | 68.71 | 27,691 | +0.01(+0.01%) |
Mar 12, 2020 | 68.80 | 68.93 | 68.71 | 68.71 | 37,140 | -0.30(-0.44%) |
Mar 11, 2020 | 69.03 | 69.05 | 68.98 | 69.01 | 112,756 | -0.07(-0.11%) |
Mar 10, 2020 | 69.07 | 69.12 | 69.07 | 69.08 | 51,635 | -0.05(-0.08%) |
Mar 09, 2020 | 68.48 | 69.16 | 68.25 | 69.13 | 104,302 | -0.05(-0.07%) |
Mar 06, 2020 | 69.18 | 69.24 | 69.16 | 69.18 | 17,581 | +0.00(+0.01%) |
Mar 05, 2020 | 69.16 | 69.22 | 69.16 | 69.18 | 111,640 | +0.00(+0.01%) |
Mar 04, 2020 | 69.18 | 69.20 | 69.14 | 69.17 | 66,828 | -0.02(-0.03%) |
Mar 03, 2020 | 69.13 | 69.26 | 69.13 | 69.19 | 164,445 | +0.08(+0.12%) |