Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 87.70 | 88.80 | 87.61 | 88.78 | 1,160,001 | +0.93(+1.06%) |
Apr 29, 2021 | 87.61 | 88.23 | 86.91 | 87.86 | 853,438 | +0.97(+1.11%) |
Apr 28, 2021 | 87.43 | 87.43 | 85.80 | 86.89 | 793,929 | -0.31(-0.36%) |
Apr 27, 2021 | 85.78 | 88.53 | 84.88 | 87.20 | 1,417,424 | +1.18(+1.37%) |
Apr 26, 2021 | 86.19 | 86.53 | 84.75 | 86.02 | 1,113,527 | -0.12(-0.13%) |
Apr 23, 2021 | 88.10 | 89.12 | 85.79 | 86.14 | 1,003,010 | -1.18(-1.35%) |
Apr 22, 2021 | 86.59 | 87.74 | 86.14 | 87.32 | 759,550 | +0.70(+0.81%) |
Apr 21, 2021 | 85.78 | 87.29 | 85.62 | 86.61 | 695,094 | +0.85(+0.99%) |
Apr 20, 2021 | 87.04 | 87.12 | 85.25 | 85.76 | 869,929 | -1.13(-1.31%) |
Apr 19, 2021 | 86.89 | 87.48 | 85.90 | 86.90 | 727,160 | +0.01(+0.01%) |
Apr 16, 2021 | 88.22 | 88.35 | 86.86 | 86.89 | 1,146,587 | -0.90(-1.02%) |
Apr 15, 2021 | 88.95 | 88.98 | 87.63 | 87.79 | 953,386 | -0.87(-0.98%) |
Apr 14, 2021 | 87.12 | 88.92 | 86.34 | 88.65 | 1,206,101 | +1.02(+1.16%) |
Apr 13, 2021 | 85.68 | 89.08 | 84.82 | 87.63 | 1,943,566 | +1.53(+1.78%) |
Apr 12, 2021 | 84.04 | 86.24 | 83.66 | 86.10 | 832,050 | +1.66(+1.96%) |
Apr 09, 2021 | 85.41 | 85.85 | 83.99 | 84.44 | 809,694 | -0.86(-1.01%) |
Apr 08, 2021 | 86.43 | 86.58 | 84.18 | 85.30 | 1,966,596 | -0.87(-1.01%) |
Apr 07, 2021 | 85.17 | 86.45 | 85.07 | 86.17 | 680,453 | +1.26(+1.48%) |
Apr 06, 2021 | 84.66 | 85.60 | 84.27 | 84.91 | 846,692 | +0.19(+0.23%) |
Apr 05, 2021 | 84.85 | 85.52 | 84.12 | 84.72 | 915,568 | +0.08(+0.09%) |
Apr 01, 2021 | 85.34 | 86.29 | 84.23 | 84.64 | 990,942 | -0.59(-0.69%) |
Mar 31, 2021 | 86.00 | 86.23 | 84.77 | 85.22 | 1,591,969 | -0.67(-0.78%) |
Mar 30, 2021 | 86.73 | 87.24 | 85.57 | 85.90 | 1,097,703 | -0.90(-1.04%) |
Mar 29, 2021 | 86.89 | 87.47 | 85.96 | 86.80 | 686,278 | -0.53(-0.61%) |
Mar 26, 2021 | 87.32 | 88.21 | 86.68 | 87.33 | 709,427 | +0.13(+0.15%) |
Mar 25, 2021 | 83.90 | 87.66 | 83.86 | 87.20 | 852,867 | +2.41(+2.84%) |
Mar 24, 2021 | 85.95 | 87.07 | 84.78 | 84.79 | 868,787 | -0.99(-1.16%) |
Mar 23, 2021 | 85.61 | 86.29 | 85.23 | 85.78 | 831,243 | -0.09(-0.10%) |
Mar 22, 2021 | 85.68 | 86.93 | 84.86 | 85.87 | 915,424 | +0.82(+0.96%) |
Mar 19, 2021 | 84.41 | 85.44 | 83.59 | 85.05 | 3,115,614 | +0.35(+0.42%) |
Mar 18, 2021 | 84.15 | 86.40 | 83.94 | 84.70 | 804,153 | +0.50(+0.59%) |
Mar 17, 2021 | 85.73 | 86.36 | 82.24 | 84.20 | 1,280,733 | -2.16(-2.50%) |
Mar 16, 2021 | 86.75 | 86.89 | 85.42 | 86.37 | 778,937 | +0.00(+0.00%) |
Mar 15, 2021 | 84.42 | 86.61 | 84.22 | 86.37 | 809,455 | +2.23(+2.66%) |
Mar 12, 2021 | 84.34 | 84.57 | 83.37 | 84.13 | 861,237 | +0.01(+0.01%) |
Mar 11, 2021 | 85.63 | 86.56 | 83.77 | 84.12 | 1,046,465 | -1.67(-1.94%) |
Mar 10, 2021 | 85.25 | 86.10 | 84.36 | 85.79 | 745,966 | +0.83(+0.98%) |
Mar 09, 2021 | 86.68 | 87.73 | 84.73 | 84.96 | 1,316,362 | -1.30(-1.51%) |
Mar 08, 2021 | 83.91 | 87.11 | 83.51 | 86.26 | 807,300 | +2.22(+2.64%) |
Mar 05, 2021 | 82.42 | 84.31 | 81.15 | 84.04 | 904,773 | +2.26(+2.76%) |
Mar 04, 2021 | 82.50 | 82.97 | 80.08 | 81.78 | 1,146,468 | -0.70(-0.85%) |
Mar 03, 2021 | 84.67 | 84.76 | 82.35 | 82.48 | 696,448 | -2.00(-2.37%) |
Mar 02, 2021 | 84.61 | 85.04 | 82.78 | 84.49 | 849,871 | +0.20(+0.24%) |
Mar 01, 2021 | 83.92 | 85.28 | 82.95 | 84.28 | 1,127,934 | +1.20(+1.44%) |
Feb 26, 2021 | 81.81 | 84.29 | 81.57 | 83.09 | 2,795,751 | +1.66(+2.04%) |
Feb 25, 2021 | 80.83 | 83.39 | 79.08 | 81.43 | 2,121,449 | +0.82(+1.02%) |
Feb 24, 2021 | 80.78 | 81.86 | 80.12 | 80.60 | 1,003,568 | -0.42(-0.51%) |
Feb 23, 2021 | 81.30 | 81.78 | 80.28 | 81.02 | 959,059 | -0.34(-0.41%) |
Feb 22, 2021 | 79.49 | 81.54 | 79.23 | 81.36 | 911,754 | +1.56(+1.96%) |
Feb 19, 2021 | 81.77 | 81.96 | 79.76 | 79.80 | 795,257 | -1.27(-1.56%) |
Feb 18, 2021 | 79.84 | 81.46 | 79.84 | 81.06 | 574,157 | +0.49(+0.61%) |
Feb 17, 2021 | 79.59 | 80.86 | 79.05 | 80.58 | 846,706 | +1.29(+1.62%) |
Feb 16, 2021 | 81.37 | 82.10 | 79.25 | 79.29 | 1,008,796 | -1.82(-2.24%) |
Feb 12, 2021 | 80.28 | 81.16 | 80.02 | 81.11 | 809,017 | +0.74(+0.92%) |
Feb 11, 2021 | 81.66 | 82.11 | 79.94 | 80.37 | 1,205,358 | -1.45(-1.78%) |
Feb 10, 2021 | 80.54 | 82.89 | 79.58 | 81.83 | 1,632,626 | +1.37(+1.71%) |
Feb 09, 2021 | 82.41 | 82.72 | 80.32 | 80.45 | 1,527,909 | -2.14(-2.59%) |
Feb 08, 2021 | 88.32 | 88.38 | 81.93 | 82.59 | 2,965,651 | -3.66(-4.25%) |
Feb 05, 2021 | 86.34 | 87.30 | 85.14 | 86.25 | 1,403,402 | +0.36(+0.42%) |
Feb 04, 2021 | 85.51 | 86.76 | 85.12 | 85.89 | 714,982 | +0.33(+0.38%) |
Feb 03, 2021 | 84.82 | 85.94 | 83.90 | 85.56 | 727,663 | +0.90(+1.06%) |
Feb 02, 2021 | 84.19 | 85.54 | 83.39 | 84.66 | 853,809 | +1.00(+1.20%) |
Feb 01, 2021 | 83.12 | 83.82 | 82.23 | 83.66 | 472,357 | +1.08(+1.31%) |
Jan 29, 2021 | 83.00 | 83.90 | 81.88 | 82.58 | 825,489 | -1.16(-1.39%) |
Jan 28, 2021 | 82.63 | 84.17 | 82.18 | 83.74 | 1,204,160 | +1.63(+1.98%) |
Jan 27, 2021 | 82.95 | 83.91 | 80.33 | 82.11 | 1,320,843 | -1.67(-2.00%) |
Jan 26, 2021 | 85.25 | 85.25 | 81.92 | 83.79 | 1,228,611 | -0.56(-0.67%) |
Jan 25, 2021 | 85.79 | 86.66 | 83.90 | 84.35 | 724,830 | -1.45(-1.69%) |
Jan 22, 2021 | 85.19 | 86.05 | 84.04 | 85.80 | 497,384 | +0.42(+0.49%) |
Jan 21, 2021 | 83.52 | 86.22 | 83.01 | 85.38 | 802,695 | +1.99(+2.39%) |
Jan 20, 2021 | 84.42 | 85.09 | 82.84 | 83.39 | 755,414 | -1.36(-1.61%) |
Jan 19, 2021 | 85.89 | 85.98 | 83.41 | 84.75 | 873,909 | -0.80(-0.94%) |
Jan 15, 2021 | 86.63 | 86.75 | 84.66 | 85.56 | 1,156,662 | -1.77(-2.03%) |
Jan 14, 2021 | 87.62 | 89.11 | 87.13 | 87.33 | 1,202,912 | -0.04(-0.04%) |
Jan 13, 2021 | 86.89 | 87.67 | 86.46 | 87.36 | 728,065 | +0.11(+0.13%) |
Jan 12, 2021 | 85.38 | 87.69 | 84.96 | 87.25 | 958,444 | +2.00(+2.34%) |
Jan 11, 2021 | 84.94 | 86.20 | 84.61 | 85.25 | 656,777 | -0.36(-0.42%) |
Jan 08, 2021 | 83.85 | 85.85 | 83.63 | 85.61 | 1,032,714 | +2.17(+2.61%) |
Jan 07, 2021 | 84.00 | 84.14 | 82.96 | 83.43 | 734,883 | +0.26(+0.32%) |
Jan 06, 2021 | 81.86 | 84.04 | 81.86 | 83.17 | 788,081 | +1.15(+1.41%) |
Jan 05, 2021 | 81.16 | 82.98 | 80.98 | 82.02 | 610,895 | +1.07(+1.33%) |
Jan 04, 2021 | 82.51 | 82.51 | 79.56 | 80.94 | 1,124,709 | -1.39(-1.69%) |
Dec 31, 2020 | 82.33 | 82.33 | 82.33 | 576,431 | -0.40(-0.49%) | |
Dec 30, 2020 | 82.13 | 83.48 | 81.86 | 82.74 | 576,431 | +0.55(+0.66%) |
Dec 29, 2020 | 82.55 | 82.56 | 81.16 | 82.19 | 522,122 | +0.04(+0.04%) |
Dec 28, 2020 | 82.31 | 82.87 | 81.71 | 82.16 | 540,840 | +0.17(+0.20%) |
Dec 24, 2020 | 82.05 | 82.16 | 80.99 | 81.99 | 228,355 | +0.35(+0.43%) |
Dec 23, 2020 | 81.85 | 82.25 | 80.84 | 81.64 | 763,035 | +0.33(+0.40%) |
Dec 22, 2020 | 82.47 | 82.95 | 81.20 | 81.31 | 662,954 | -1.07(-1.30%) |
Dec 21, 2020 | 81.55 | 83.44 | 80.39 | 82.39 | 1,244,651 | -0.18(-0.22%) |
Dec 18, 2020 | 82.52 | 83.00 | 80.98 | 82.57 | 2,128,709 | +0.53(+0.64%) |
Dec 17, 2020 | 83.41 | 84.56 | 81.89 | 82.04 | 1,061,657 | -1.36(-1.64%) |
Dec 16, 2020 | 81.15 | 84.11 | 80.98 | 83.41 | 1,687,710 | +2.21(+2.72%) |
Dec 15, 2020 | 79.99 | 81.65 | 78.46 | 81.20 | 1,154,163 | +1.88(+2.37%) |
Dec 14, 2020 | 79.37 | 80.38 | 78.77 | 79.32 | 775,636 | +0.98(+1.25%) |
Dec 11, 2020 | 77.62 | 78.78 | 77.04 | 78.34 | 1,010,446 | +0.28(+0.36%) |
Dec 10, 2020 | 77.62 | 78.58 | 77.19 | 78.06 | 888,319 | -0.07(-0.09%) |
Dec 09, 2020 | 80.14 | 80.57 | 77.84 | 78.13 | 1,552,651 | -0.84(-1.07%) |
Dec 08, 2020 | 78.36 | 80.20 | 78.20 | 78.97 | 797,486 | +0.13(+0.17%) |
Dec 07, 2020 | 79.81 | 80.09 | 78.69 | 78.84 | 1,226,165 | -1.32(-1.65%) |
Dec 04, 2020 | 81.77 | 82.48 | 80.02 | 80.16 | 1,678,814 | -1.40(-1.72%) |
Dec 03, 2020 | 82.65 | 83.81 | 81.30 | 81.56 | 1,030,744 | -1.12(-1.35%) |
Dec 02, 2020 | 83.42 | 83.59 | 80.36 | 82.68 | 1,354,378 | -1.99(-2.35%) |
Dec 01, 2020 | 83.04 | 85.49 | 82.56 | 84.67 | 2,174,489 | +2.78(+3.40%) |
Nov 30, 2020 | 80.99 | 82.08 | 79.83 | 81.89 | 1,389,878 | +0.62(+0.77%) |
Nov 27, 2020 | 80.88 | 82.04 | 80.53 | 81.26 | 258,803 | +0.16(+0.20%) |
Nov 25, 2020 | 80.58 | 81.28 | 80.01 | 81.10 | 667,571 | +0.04(+0.04%) |
Nov 24, 2020 | 82.25 | 82.74 | 80.81 | 81.07 | 1,300,450 | -0.46(-0.56%) |
Nov 23, 2020 | 82.05 | 82.51 | 80.87 | 81.52 | 771,811 | -0.35(-0.43%) |
Nov 20, 2020 | 80.51 | 82.21 | 79.87 | 81.88 | 946,257 | +1.12(+1.38%) |
Nov 19, 2020 | 80.69 | 81.47 | 79.43 | 80.76 | 713,794 | -0.29(-0.36%) |
Nov 18, 2020 | 80.93 | 83.00 | 80.09 | 81.05 | 1,172,649 | +0.17(+0.21%) |
Nov 17, 2020 | 79.64 | 81.39 | 78.58 | 80.88 | 729,158 | +0.88(+1.10%) |
Nov 16, 2020 | 79.10 | 80.05 | 77.26 | 80.00 | 1,013,129 | +2.79(+3.61%) |
Nov 13, 2020 | 74.67 | 78.05 | 74.65 | 77.21 | 1,309,354 | +3.08(+4.16%) |
Nov 12, 2020 | 76.03 | 76.03 | 73.36 | 74.13 | 796,238 | -2.03(-2.67%) |
Nov 11, 2020 | 75.99 | 76.96 | 75.39 | 76.16 | 1,115,566 | +0.77(+1.03%) |
Nov 10, 2020 | 75.45 | 76.77 | 74.60 | 75.39 | 1,076,816 | +0.22(+0.29%) |
Nov 09, 2020 | 76.82 | 78.10 | 74.87 | 75.17 | 1,979,854 | +0.93(+1.26%) |
Nov 06, 2020 | 74.36 | 75.22 | 73.22 | 74.24 | 669,048 | +0.21(+0.29%) |
Nov 05, 2020 | 73.90 | 74.37 | 73.07 | 74.03 | 930,288 | +1.51(+2.09%) |
Nov 04, 2020 | 74.03 | 74.50 | 72.38 | 72.51 | 953,491 | -2.05(-2.75%) |
Nov 03, 2020 | 73.64 | 75.11 | 72.47 | 74.56 | 857,985 | +2.03(+2.80%) |
Nov 02, 2020 | 73.52 | 74.03 | 72.19 | 72.53 | 954,029 | -0.28(-0.39%) |
Oct 30, 2020 | 72.79 | 73.44 | 71.90 | 72.81 | 1,361,728 | -0.41(-0.56%) |
Oct 29, 2020 | 72.82 | 74.10 | 71.77 | 73.22 | 1,163,607 | -0.15(-0.20%) |
Oct 28, 2020 | 73.03 | 73.82 | 71.35 | 73.37 | 1,966,629 | -0.93(-1.25%) |
Oct 27, 2020 | 73.42 | 75.43 | 72.18 | 74.30 | 2,669,040 | +1.48(+2.04%) |
Oct 26, 2020 | 75.97 | 76.74 | 71.81 | 72.81 | 4,525,426 | -7.51(-9.35%) |
Oct 23, 2020 | 80.28 | 81.15 | 79.45 | 80.32 | 2,258,586 | +1.90(+2.43%) |
Oct 22, 2020 | 76.19 | 78.50 | 75.57 | 78.42 | 1,337,642 | +2.51(+3.30%) |
Oct 21, 2020 | 75.52 | 76.64 | 75.28 | 75.91 | 766,741 | +0.25(+0.33%) |
Oct 20, 2020 | 76.17 | 76.91 | 75.35 | 75.66 | 627,978 | +0.10(+0.13%) |
Oct 19, 2020 | 77.28 | 77.60 | 75.19 | 75.56 | 815,468 | -0.92(-1.20%) |
Oct 16, 2020 | 75.85 | 76.70 | 75.22 | 76.48 | 728,465 | +0.69(+0.91%) |
Oct 15, 2020 | 74.23 | 75.99 | 74.12 | 75.79 | 563,779 | +0.84(+1.12%) |
Oct 14, 2020 | 76.29 | 76.95 | 74.87 | 74.95 | 695,281 | -0.91(-1.20%) |
Oct 13, 2020 | 76.68 | 76.68 | 75.28 | 75.86 | 737,815 | -0.74(-0.97%) |
Oct 12, 2020 | 78.09 | 78.28 | 76.00 | 76.60 | 811,663 | -1.24(-1.59%) |
Oct 09, 2020 | 76.96 | 78.58 | 76.93 | 77.84 | 957,657 | +1.05(+1.36%) |
Oct 08, 2020 | 74.48 | 76.83 | 74.23 | 76.80 | 849,915 | +2.65(+3.57%) |
Oct 07, 2020 | 73.59 | 74.36 | 73.04 | 74.15 | 597,077 | +1.64(+2.26%) |
Oct 06, 2020 | 73.27 | 74.20 | 72.27 | 72.51 | 934,472 | -0.03(-0.05%) |
Oct 05, 2020 | 72.64 | 73.84 | 72.32 | 72.54 | 926,305 | +0.10(+0.14%) |
Oct 02, 2020 | 71.04 | 73.45 | 70.06 | 72.44 | 930,969 | +0.02(+0.02%) |
Oct 01, 2020 | 72.46 | 73.87 | 71.92 | 72.42 | 876,546 | +0.20(+0.28%) |
Sep 30, 2020 | 73.36 | 74.93 | 71.84 | 72.22 | 1,635,423 | +1.29(+1.82%) |
Sep 29, 2020 | 69.13 | 71.50 | 68.83 | 70.93 | 1,078,470 | +2.61(+3.82%) |
Sep 28, 2020 | 68.10 | 68.67 | 67.48 | 68.32 | 552,576 | +1.12(+1.66%) |
Sep 25, 2020 | 66.40 | 67.43 | 65.83 | 67.20 | 794,554 | +0.71(+1.06%) |
Sep 24, 2020 | 67.45 | 67.62 | 65.72 | 66.49 | 804,643 | -0.63(-0.94%) |
Sep 23, 2020 | 68.03 | 69.63 | 67.03 | 67.12 | 1,131,067 | +1.25(+1.90%) |
Sep 22, 2020 | 66.46 | 67.72 | 65.70 | 65.87 | 821,028 | -0.54(-0.82%) |
Sep 21, 2020 | 68.47 | 68.56 | 66.00 | 66.41 | 1,222,067 | -3.35(-4.81%) |
Sep 18, 2020 | 70.10 | 71.57 | 69.42 | 69.77 | 2,022,407 | -0.44(-0.62%) |
Sep 17, 2020 | 67.42 | 70.36 | 67.31 | 70.20 | 1,439,877 | +1.66(+2.42%) |
Sep 16, 2020 | 67.03 | 69.85 | 66.92 | 68.54 | 1,266,243 | +0.96(+1.42%) |
Sep 15, 2020 | 67.60 | 68.48 | 66.69 | 67.58 | 1,339,516 | +0.20(+0.30%) |
Sep 14, 2020 | 68.74 | 70.22 | 67.31 | 67.38 | 1,259,826 | -1.28(-1.87%) |
Sep 11, 2020 | 69.23 | 69.23 | 68.15 | 68.67 | 895,806 | +0.07(+0.10%) |
Sep 10, 2020 | 69.02 | 69.85 | 68.27 | 68.60 | 1,258,213 | +0.17(+0.26%) |
Sep 09, 2020 | 68.54 | 69.41 | 67.03 | 68.42 | 1,676,921 | +0.24(+0.36%) |
Sep 08, 2020 | 67.65 | 69.14 | 67.36 | 68.18 | 996,387 | -0.84(-1.22%) |
Sep 04, 2020 | 70.47 | 70.72 | 68.27 | 69.02 | 702,694 | -0.83(-1.19%) |
Sep 03, 2020 | 72.16 | 72.69 | 69.20 | 69.85 | 865,726 | -2.23(-3.09%) |
Sep 02, 2020 | 72.40 | 72.59 | 70.63 | 72.08 | 739,889 | +0.58(+0.81%) |
Sep 01, 2020 | 68.60 | 71.53 | 68.10 | 71.50 | 814,767 | +2.58(+3.75%) |
Aug 31, 2020 | 70.36 | 70.37 | 68.54 | 68.92 | 859,537 | -1.75(-2.47%) |
Aug 28, 2020 | 70.72 | 71.03 | 69.41 | 70.67 | 789,285 | +0.23(+0.32%) |
Aug 27, 2020 | 69.38 | 71.66 | 69.33 | 70.44 | 753,980 | +1.07(+1.55%) |
Aug 26, 2020 | 69.67 | 69.85 | 68.48 | 69.37 | 553,353 | +0.06(+0.09%) |
Aug 25, 2020 | 70.41 | 70.41 | 68.84 | 69.30 | 518,662 | -0.49(-0.70%) |
Aug 24, 2020 | 67.35 | 70.11 | 66.82 | 69.79 | 592,153 | +2.72(+4.06%) |
Aug 21, 2020 | 67.52 | 68.03 | 66.64 | 67.07 | 677,037 | -0.55(-0.81%) |
Aug 20, 2020 | 68.13 | 68.27 | 66.75 | 67.62 | 572,654 | -1.00(-1.45%) |
Aug 19, 2020 | 68.92 | 69.79 | 68.35 | 68.61 | 416,099 | -0.05(-0.08%) |
Aug 18, 2020 | 68.28 | 68.91 | 67.67 | 68.67 | 530,248 | +0.23(+0.33%) |
Aug 17, 2020 | 69.63 | 69.63 | 68.08 | 68.44 | 626,126 | -1.08(-1.56%) |
Aug 14, 2020 | 69.28 | 69.99 | 68.60 | 69.52 | 542,225 | +0.60(+0.87%) |
Aug 13, 2020 | 69.26 | 69.79 | 68.69 | 68.92 | 546,192 | -0.77(-1.10%) |
Aug 12, 2020 | 69.24 | 70.19 | 68.50 | 69.69 | 839,105 | +0.96(+1.40%) |
Aug 11, 2020 | 69.54 | 70.24 | 68.51 | 68.73 | 761,541 | -0.22(-0.32%) |
Aug 10, 2020 | 67.37 | 69.02 | 66.96 | 68.95 | 902,092 | +1.94(+2.89%) |
Aug 07, 2020 | 66.77 | 67.02 | 66.00 | 67.01 | 622,860 | -0.12(-0.18%) |
Aug 06, 2020 | 67.56 | 67.80 | 66.82 | 67.13 | 810,660 | -0.41(-0.61%) |
Aug 05, 2020 | 65.82 | 67.59 | 65.81 | 67.54 | 1,124,793 | +2.18(+3.34%) |
Aug 04, 2020 | 64.83 | 65.67 | 64.55 | 65.36 | 1,306,351 | -0.01(-0.01%) |
Aug 03, 2020 | 63.70 | 65.41 | 63.11 | 65.37 | 1,274,875 | +1.84(+2.90%) |
Jul 31, 2020 | 63.32 | 63.61 | 62.05 | 63.52 | 1,272,752 | +0.12(+0.19%) |
Jul 30, 2020 | 63.43 | 63.90 | 62.72 | 63.40 | 880,283 | -0.63(-0.99%) |
Jul 29, 2020 | 63.02 | 64.51 | 62.39 | 64.03 | 1,298,262 | +1.40(+2.24%) |
Jul 28, 2020 | 62.11 | 63.48 | 61.55 | 62.63 | 1,631,586 | +0.49(+0.79%) |
Jul 27, 2020 | 64.91 | 65.22 | 61.22 | 62.14 | 5,963,566 | -4.97(-7.41%) |
Jul 24, 2020 | 69.41 | 69.89 | 66.62 | 67.11 | 1,911,514 | -1.91(-2.77%) |
Jul 23, 2020 | 68.82 | 69.89 | 68.44 | 69.02 | 992,472 | +0.56(+0.82%) |
Jul 22, 2020 | 66.84 | 69.11 | 66.84 | 68.46 | 796,713 | +0.28(+0.41%) |
Jul 21, 2020 | 68.36 | 69.83 | 67.99 | 68.19 | 1,053,004 | +0.72(+1.06%) |
Jul 20, 2020 | 66.59 | 67.68 | 66.33 | 67.47 | 881,806 | +0.44(+0.66%) |
Jul 17, 2020 | 67.32 | 68.30 | 66.65 | 67.03 | 912,634 | -0.02(-0.03%) |
Jul 16, 2020 | 67.47 | 68.63 | 66.69 | 67.04 | 693,125 | -0.71(-1.05%) |
Jul 15, 2020 | 65.22 | 68.06 | 64.99 | 67.75 | 884,901 | +3.21(+4.97%) |
Jul 14, 2020 | 63.70 | 64.68 | 63.23 | 64.54 | 681,905 | +0.87(+1.37%) |
Jul 13, 2020 | 64.87 | 65.24 | 62.94 | 63.67 | 750,608 | -0.49(-0.77%) |
Jul 10, 2020 | 61.85 | 64.18 | 61.76 | 64.16 | 775,172 | +2.32(+3.75%) |
Jul 09, 2020 | 63.23 | 63.57 | 61.42 | 61.85 | 1,367,281 | -1.52(-2.40%) |
Jul 08, 2020 | 63.47 | 63.95 | 62.42 | 63.37 | 688,257 | -0.24(-0.38%) |
Jul 07, 2020 | 64.56 | 64.59 | 63.28 | 63.61 | 786,107 | -1.12(-1.74%) |
Jul 06, 2020 | 65.22 | 65.93 | 64.09 | 64.73 | 859,940 | +0.21(+0.32%) |
Jul 02, 2020 | 66.08 | 66.59 | 64.29 | 64.53 | 800,607 | -0.08(-0.12%) |
Jul 01, 2020 | 64.60 | 65.67 | 64.34 | 64.60 | 845,835 | -0.22(-0.35%) |
Jun 30, 2020 | 63.39 | 65.09 | 62.62 | 64.83 | 1,134,563 | +1.00(+1.57%) |
Jun 29, 2020 | 62.34 | 63.83 | 61.28 | 63.83 | 1,169,715 | +2.75(+4.50%) |
Jun 26, 2020 | 60.63 | 61.26 | 60.07 | 61.08 | 3,918,870 | +0.22(+0.36%) |
Jun 25, 2020 | 60.77 | 61.27 | 59.96 | 60.86 | 1,428,867 | -0.50(-0.82%) |
Jun 24, 2020 | 63.05 | 63.06 | 60.70 | 61.36 | 1,155,194 | -2.45(-3.84%) |
Jun 23, 2020 | 64.64 | 64.64 | 63.25 | 63.81 | 806,633 | +0.54(+0.86%) |
Jun 22, 2020 | 61.85 | 63.30 | 60.87 | 63.26 | 1,393,049 | +1.56(+2.52%) |
Jun 19, 2020 | 66.29 | 66.29 | 61.58 | 61.71 | 3,678,630 | -3.30(-5.08%) |
Jun 18, 2020 | 65.31 | 66.35 | 64.84 | 65.01 | 872,832 | -1.29(-1.94%) |
Jun 17, 2020 | 66.89 | 67.10 | 65.63 | 66.30 | 634,375 | -0.40(-0.60%) |
Jun 16, 2020 | 67.53 | 67.80 | 65.35 | 66.70 | 787,206 | +1.38(+2.12%) |
Jun 15, 2020 | 62.59 | 65.98 | 61.85 | 65.31 | 989,945 | +1.05(+1.63%) |
Jun 12, 2020 | 63.64 | 64.48 | 62.40 | 64.27 | 925,467 | +2.79(+4.53%) |
Jun 11, 2020 | 63.58 | 63.72 | 60.87 | 61.48 | 1,062,225 | -4.36(-6.62%) |
Jun 10, 2020 | 68.41 | 68.41 | 65.71 | 65.84 | 940,541 | -2.67(-3.90%) |
Jun 09, 2020 | 69.06 | 69.66 | 66.89 | 68.51 | 1,283,684 | -4.07(-5.61%) |
Jun 08, 2020 | 70.74 | 72.65 | 70.54 | 72.59 | 1,333,122 | +2.65(+3.78%) |
Jun 05, 2020 | 68.70 | 71.09 | 68.39 | 69.94 | 1,334,846 | +3.29(+4.93%) |
Jun 04, 2020 | 66.28 | 67.46 | 65.47 | 66.65 | 1,071,689 | -0.11(-0.17%) |
Jun 03, 2020 | 64.26 | 66.86 | 64.22 | 66.77 | 1,511,054 | +3.35(+5.28%) |
Jun 02, 2020 | 63.25 | 64.72 | 63.06 | 63.42 | 1,214,568 | +0.57(+0.91%) |
Jun 01, 2020 | 63.63 | 64.19 | 62.58 | 62.85 | 862,116 | -0.74(-1.16%) |
May 29, 2020 | 64.18 | 64.27 | 62.75 | 63.58 | 1,898,334 | +0.04(+0.07%) |
May 28, 2020 | 64.07 | 64.42 | 62.83 | 63.54 | 1,490,356 | +0.10(+0.15%) |
May 27, 2020 | 63.67 | 64.84 | 62.49 | 63.45 | 1,274,539 | +0.68(+1.09%) |
May 26, 2020 | 59.55 | 62.85 | 58.90 | 62.76 | 2,669,772 | +5.08(+8.80%) |
May 22, 2020 | 59.41 | 59.62 | 57.49 | 57.68 | 1,167,672 | -1.82(-3.07%) |
May 21, 2020 | 59.26 | 59.66 | 58.32 | 59.51 | 799,354 | -0.05(-0.09%) |
May 20, 2020 | 59.71 | 59.97 | 58.96 | 59.56 | 783,183 | +0.77(+1.31%) |
May 19, 2020 | 59.40 | 59.87 | 58.27 | 58.79 | 980,581 | -0.25(-0.42%) |
May 18, 2020 | 57.95 | 60.11 | 57.78 | 59.04 | 1,462,378 | +2.99(+5.34%) |
May 15, 2020 | 55.53 | 56.47 | 54.36 | 56.05 | 1,312,301 | +0.16(+0.28%) |
May 14, 2020 | 53.80 | 56.08 | 52.07 | 55.89 | 1,231,116 | +1.54(+2.83%) |
May 13, 2020 | 56.91 | 56.91 | 53.64 | 54.35 | 1,229,956 | -2.34(-4.12%) |
May 12, 2020 | 59.50 | 59.52 | 56.66 | 56.69 | 945,541 | -2.65(-4.46%) |
May 11, 2020 | 59.76 | 60.08 | 58.39 | 59.34 | 893,354 | -0.95(-1.58%) |
May 08, 2020 | 59.67 | 60.48 | 59.01 | 60.29 | 831,590 | +1.14(+1.93%) |
May 07, 2020 | 57.91 | 59.62 | 57.80 | 59.15 | 1,054,412 | +2.15(+3.78%) |
May 06, 2020 | 58.33 | 59.62 | 56.91 | 56.99 | 1,421,303 | -1.14(-1.96%) |
May 05, 2020 | 60.97 | 61.11 | 58.07 | 58.13 | 1,402,002 | -1.61(-2.69%) |
May 04, 2020 | 58.82 | 59.77 | 57.62 | 59.74 | 1,294,913 | +0.29(+0.49%) |