Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 64.50 | 64.61 | 64.01 | 64.25 | 502,342 | -2.31(-3.47%) |
Jul 29, 2021 | 67.25 | 67.25 | 66.51 | 66.56 | 487,505 | -1.29(-1.90%) |
Jul 28, 2021 | 67.25 | 67.85 | 67.01 | 67.85 | 416,205 | -0.04(-0.06%) |
Jul 27, 2021 | 68.20 | 68.92 | 67.30 | 67.89 | 410,103 | -0.10(-0.15%) |
Jul 26, 2021 | 68.00 | 68.33 | 67.65 | 67.99 | 573,534 | -0.64(-0.93%) |
Jul 23, 2021 | 68.42 | 68.99 | 68.32 | 68.63 | 614,449 | +0.24(+0.35%) |
Jul 22, 2021 | 69.20 | 69.20 | 68.32 | 68.39 | 490,973 | -0.31(-0.45%) |
Jul 21, 2021 | 68.19 | 68.70 | 67.55 | 68.70 | 875,574 | +0.15(+0.22%) |
Jul 20, 2021 | 68.74 | 68.74 | 68.11 | 68.55 | 2,704,591 | -0.45(-0.65%) |
Jul 19, 2021 | 69.36 | 69.97 | 68.60 | 69.00 | 1,107,061 | -1.55(-2.20%) |
Jul 16, 2021 | 70.50 | 71.15 | 70.50 | 70.55 | 231,871 | -0.60(-0.84%) |
Jul 15, 2021 | 72.12 | 72.13 | 70.88 | 71.15 | 613,153 | -0.97(-1.34%) |
Jul 14, 2021 | 72.69 | 72.69 | 71.44 | 72.12 | 214,999 | +0.71(+0.99%) |
Jul 13, 2021 | 71.50 | 71.89 | 71.07 | 71.41 | 183,937 | -0.69(-0.96%) |
Jul 12, 2021 | 71.73 | 72.51 | 71.73 | 72.10 | 158,913 | -0.59(-0.81%) |
Jul 09, 2021 | 71.46 | 72.69 | 71.46 | 72.69 | 226,656 | +1.44(+2.02%) |
Jul 08, 2021 | 72.61 | 72.87 | 70.04 | 71.25 | 227,219 | -3.56(-4.76%) |
Jul 07, 2021 | 75.17 | 75.45 | 74.76 | 74.81 | 434,283 | -0.48(-0.64%) |
Jul 06, 2021 | 75.22 | 75.52 | 75.01 | 75.29 | 299,859 | +1.83(+2.49%) |
Jul 02, 2021 | 73.46 | 73.56 | 72.92 | 73.46 | 140,945 | +1.05(+1.45%) |
Jul 01, 2021 | 72.26 | 72.87 | 72.03 | 72.41 | 162,583 | -0.12(-0.17%) |
Jun 30, 2021 | 72.48 | 73.04 | 72.31 | 72.53 | 203,341 | -0.57(-0.78%) |
Jun 29, 2021 | 72.58 | 73.37 | 72.49 | 73.10 | 410,198 | -0.48(-0.65%) |
Jun 28, 2021 | 72.78 | 73.90 | 72.71 | 73.58 | 359,173 | +1.20(+1.66%) |
Jun 25, 2021 | 72.26 | 72.77 | 72.01 | 72.38 | 255,596 | -0.42(-0.58%) |
Jun 24, 2021 | 72.06 | 73.34 | 72.06 | 72.80 | 210,473 | +0.79(+1.10%) |
Jun 23, 2021 | 72.00 | 72.70 | 72.00 | 72.01 | 202,486 | -1.69(-2.29%) |
Jun 22, 2021 | 73.01 | 73.87 | 73.00 | 73.70 | 211,870 | -0.55(-0.74%) |
Jun 21, 2021 | 73.40 | 74.25 | 73.30 | 74.25 | 255,265 | +0.66(+0.90%) |
Jun 18, 2021 | 74.18 | 74.18 | 73.44 | 73.59 | 279,611 | +0.04(+0.05%) |
Jun 17, 2021 | 72.79 | 74.21 | 72.79 | 73.55 | 480,149 | +2.14(+3.00%) |
Jun 16, 2021 | 72.25 | 72.25 | 70.61 | 71.41 | 319,423 | -1.82(-2.49%) |
Jun 15, 2021 | 73.78 | 74.00 | 73.15 | 73.23 | 327,899 | -1.05(-1.41%) |
Jun 14, 2021 | 74.71 | 74.71 | 74.00 | 74.28 | 289,633 | -2.77(-3.60%) |
Jun 11, 2021 | 76.75 | 77.07 | 76.52 | 77.05 | 215,471 | +0.01(+0.01%) |
Jun 10, 2021 | 76.25 | 77.14 | 76.25 | 77.04 | 203,146 | +0.34(+0.44%) |
Jun 09, 2021 | 76.46 | 77.75 | 76.46 | 76.70 | 182,400 | -1.30(-1.67%) |
Jun 08, 2021 | 78.89 | 78.89 | 77.67 | 78.00 | 309,434 | -0.63(-0.80%) |
Jun 07, 2021 | 78.00 | 78.86 | 78.00 | 78.63 | 172,578 | +0.84(+1.08%) |
Jun 04, 2021 | 77.32 | 78.05 | 76.49 | 77.79 | 156,846 | +1.49(+1.95%) |
Jun 03, 2021 | 76.28 | 76.28 | 76.06 | 76.30 | 311,436 | +0.05(+0.07%) |
Jun 02, 2021 | 76.51 | 76.92 | 76.02 | 76.25 | 234,171 | +0.24(+0.32%) |
Jun 01, 2021 | 75.90 | 76.99 | 75.18 | 76.01 | 298,351 | -1.31(-1.69%) |
May 28, 2021 | 76.92 | 77.64 | 76.92 | 77.32 | 231,190 | +0.69(+0.90%) |
May 27, 2021 | 76.45 | 76.75 | 76.30 | 76.63 | 265,699 | -0.74(-0.96%) |
May 26, 2021 | 77.95 | 77.95 | 77.02 | 77.37 | 217,513 | +0.92(+1.20%) |
May 25, 2021 | 76.50 | 76.71 | 76.04 | 76.45 | 314,068 | +1.35(+1.80%) |
May 24, 2021 | 74.59 | 75.20 | 74.41 | 75.10 | 531,512 | +1.73(+2.36%) |
May 21, 2021 | 73.85 | 74.05 | 72.90 | 73.37 | 505,613 | +1.44(+2.00%) |
May 20, 2021 | 71.28 | 72.45 | 71.28 | 71.93 | 1,071,630 | +0.13(+0.18%) |
May 19, 2021 | 70.76 | 71.80 | 70.68 | 71.80 | 392,906 | +1.40(+1.99%) |
May 18, 2021 | 70.88 | 71.33 | 70.30 | 70.40 | 648,475 | -0.92(-1.29%) |
May 17, 2021 | 71.02 | 71.91 | 70.87 | 71.32 | 348,116 | +0.79(+1.12%) |
May 14, 2021 | 70.00 | 71.25 | 70.00 | 70.53 | 383,664 | +1.93(+2.81%) |
May 13, 2021 | 69.30 | 69.39 | 67.86 | 68.60 | 1,598,950 | -0.92(-1.32%) |
May 12, 2021 | 70.54 | 70.60 | 69.41 | 69.52 | 336,564 | -2.03(-2.84%) |
May 11, 2021 | 71.20 | 71.76 | 70.66 | 71.55 | 1,170,882 | +0.90(+1.27%) |
May 10, 2021 | 71.01 | 71.76 | 70.45 | 70.65 | 1,122,495 | +1.66(+2.41%) |
May 07, 2021 | 69.38 | 70.50 | 68.75 | 68.99 | 1,236,231 | -1.02(-1.46%) |
May 06, 2021 | 68.08 | 70.26 | 68.08 | 70.01 | 760,008 | -2.29(-3.17%) |
May 05, 2021 | 71.50 | 72.35 | 71.50 | 72.30 | 436,348 | +1.25(+1.76%) |
May 04, 2021 | 72.00 | 72.43 | 70.71 | 71.05 | 414,532 | -1.43(-1.97%) |
May 03, 2021 | 72.32 | 72.95 | 72.00 | 72.48 | 429,230 | +0.59(+0.82%) |
Apr 30, 2021 | 70.75 | 71.95 | 70.75 | 71.89 | 303,000 | +0.78(+1.10%) |
Apr 29, 2021 | 73.16 | 73.16 | 70.18 | 71.11 | 195,065 | -0.28(-0.39%) |
Apr 28, 2021 | 70.88 | 72.09 | 70.88 | 71.39 | 188,444 | +1.25(+1.78%) |
Apr 27, 2021 | 70.01 | 71.04 | 70.01 | 70.14 | 294,092 | -0.97(-1.36%) |
Apr 26, 2021 | 70.62 | 71.45 | 70.60 | 71.11 | 1,222,309 | -1.34(-1.85%) |
Apr 23, 2021 | 73.40 | 73.40 | 72.21 | 72.45 | 599,800 | +0.26(+0.36%) |
Apr 22, 2021 | 72.30 | 72.74 | 71.55 | 72.19 | 272,399 | -0.87(-1.19%) |
Apr 21, 2021 | 72.25 | 73.14 | 72.20 | 73.06 | 197,936 | +0.68(+0.94%) |
Apr 20, 2021 | 73.49 | 73.49 | 72.16 | 72.38 | 464,298 | -0.64(-0.88%) |
Apr 19, 2021 | 73.26 | 74.47 | 72.30 | 73.02 | 390,194 | -1.83(-2.44%) |
Apr 16, 2021 | 74.75 | 75.23 | 74.11 | 74.85 | 299,300 | -0.09(-0.12%) |
Apr 15, 2021 | 74.42 | 75.25 | 74.42 | 74.94 | 236,691 | -0.14(-0.19%) |
Apr 14, 2021 | 75.29 | 76.01 | 74.91 | 75.08 | 221,449 | -0.82(-1.08%) |
Apr 13, 2021 | 75.00 | 76.00 | 74.28 | 75.90 | 365,384 | +1.76(+2.37%) |
Apr 12, 2021 | 72.51 | 74.15 | 72.51 | 74.14 | 177,843 | +0.14(+0.19%) |
Apr 09, 2021 | 73.51 | 74.35 | 73.31 | 74.00 | 177,400 | -0.26(-0.35%) |
Apr 08, 2021 | 73.62 | 74.95 | 73.62 | 74.26 | 151,104 | +1.56(+2.15%) |
Apr 07, 2021 | 72.66 | 73.00 | 72.40 | 72.70 | 418,552 | -0.16(-0.22%) |
Apr 06, 2021 | 73.07 | 73.07 | 72.09 | 72.86 | 293,849 | +0.68(+0.94%) |
Apr 05, 2021 | 72.33 | 72.33 | 71.14 | 72.18 | 207,894 | +0.36(+0.50%) |
Apr 01, 2021 | 71.04 | 72.30 | 71.04 | 71.82 | 377,800 | +1.02(+1.44%) |
Mar 31, 2021 | 70.68 | 71.12 | 70.03 | 70.80 | 569,996 | -1.60(-2.21%) |
Mar 30, 2021 | 71.50 | 72.68 | 71.38 | 72.40 | 242,348 | -0.40(-0.55%) |
Mar 29, 2021 | 73.00 | 73.12 | 71.68 | 72.80 | 342,350 | -0.32(-0.44%) |
Mar 26, 2021 | 73.35 | 73.50 | 72.08 | 73.12 | 347,400 | +1.98(+2.78%) |
Mar 25, 2021 | 71.58 | 71.58 | 70.60 | 71.14 | 535,622 | -0.87(-1.21%) |
Mar 24, 2021 | 72.85 | 73.38 | 71.98 | 72.01 | 505,374 | -1.69(-2.29%) |
Mar 23, 2021 | 74.29 | 74.29 | 73.46 | 73.70 | 441,370 | +0.64(+0.88%) |
Mar 22, 2021 | 73.44 | 73.63 | 72.07 | 73.06 | 307,842 | +0.98(+1.36%) |
Mar 19, 2021 | 71.17 | 72.08 | 70.82 | 72.08 | 538,900 | +0.57(+0.80%) |
Mar 18, 2021 | 72.20 | 72.33 | 71.22 | 71.51 | 365,435 | -1.61(-2.20%) |
Mar 17, 2021 | 72.01 | 73.50 | 71.43 | 73.12 | 438,159 | -0.14(-0.19%) |
Mar 16, 2021 | 73.35 | 73.90 | 73.00 | 73.26 | 654,892 | +2.08(+2.92%) |
Mar 15, 2021 | 70.69 | 71.24 | 70.50 | 71.18 | 509,396 | +1.98(+2.86%) |
Mar 12, 2021 | 69.26 | 69.43 | 68.80 | 69.20 | 400,800 | -0.19(-0.27%) |
Mar 11, 2021 | 69.08 | 70.68 | 69.00 | 69.39 | 773,242 | +0.90(+1.31%) |
Mar 10, 2021 | 68.99 | 69.98 | 68.44 | 68.49 | 730,614 | -0.61(-0.88%) |
Mar 09, 2021 | 68.60 | 69.49 | 68.19 | 69.10 | 698,447 | +0.51(+0.74%) |
Mar 08, 2021 | 69.05 | 69.40 | 68.13 | 68.59 | 1,115,896 | -3.23(-4.50%) |
Mar 05, 2021 | 72.50 | 72.50 | 70.01 | 71.83 | 781,700 | +1.70(+2.43%) |
Mar 04, 2021 | 71.17 | 71.45 | 69.31 | 70.12 | 770,393 | -2.77(-3.79%) |
Mar 03, 2021 | 73.70 | 74.00 | 72.58 | 72.89 | 623,349 | -2.52(-3.34%) |
Mar 02, 2021 | 75.89 | 76.25 | 75.31 | 75.40 | 594,438 | -1.99(-2.57%) |
Mar 01, 2021 | 77.25 | 77.39 | 76.75 | 77.39 | 594,575 | +0.27(+0.35%) |
Feb 26, 2021 | 76.03 | 77.90 | 76.03 | 77.12 | 606,300 | -1.69(-2.14%) |
Feb 25, 2021 | 79.76 | 80.63 | 78.60 | 78.81 | 786,470 | -0.14(-0.18%) |
Feb 24, 2021 | 77.84 | 79.23 | 77.84 | 78.95 | 397,290 | -0.47(-0.59%) |
Feb 23, 2021 | 78.60 | 79.47 | 75.00 | 79.42 | 519,265 | -0.08(-0.10%) |
Feb 22, 2021 | 80.72 | 80.88 | 79.29 | 79.50 | 310,018 | -1.87(-2.30%) |
Feb 19, 2021 | 81.33 | 81.50 | 81.00 | 81.37 | 327,400 | +0.42(+0.52%) |
Feb 18, 2021 | 81.10 | 81.22 | 79.96 | 80.95 | 359,284 | -0.30(-0.37%) |
Feb 17, 2021 | 81.42 | 81.58 | 80.07 | 81.25 | 707,275 | -0.35(-0.43%) |
Feb 16, 2021 | 80.86 | 82.00 | 80.02 | 81.60 | 606,657 | +1.99(+2.50%) |
Feb 12, 2021 | 78.85 | 79.67 | 78.85 | 79.61 | 401,100 | +2.30(+2.98%) |
Feb 11, 2021 | 77.11 | 77.95 | 76.90 | 77.31 | 329,267 | +0.41(+0.53%) |
Feb 10, 2021 | 77.00 | 77.19 | 76.03 | 76.90 | 543,420 | +2.74(+3.69%) |
Feb 09, 2021 | 74.75 | 74.75 | 73.87 | 74.16 | 623,575 | -1.34(-1.77%) |
Feb 08, 2021 | 76.00 | 76.00 | 75.50 | 75.50 | 365,277 | +0.29(+0.39%) |
Feb 05, 2021 | 74.90 | 75.75 | 74.90 | 75.21 | 307,800 | +2.08(+2.84%) |
Feb 04, 2021 | 73.40 | 73.54 | 72.71 | 73.13 | 451,203 | -0.87(-1.18%) |
Feb 03, 2021 | 74.92 | 74.92 | 74.00 | 74.00 | 777,191 | -1.46(-1.93%) |
Feb 02, 2021 | 74.71 | 75.46 | 74.28 | 75.46 | 1,779,177 | -1.94(-2.51%) |
Feb 01, 2021 | 76.05 | 78.17 | 75.75 | 77.40 | 666,941 | +5.13(+7.10%) |
Jan 29, 2021 | 74.00 | 74.21 | 72.00 | 72.27 | 494,600 | -2.61(-3.49%) |
Jan 28, 2021 | 74.00 | 75.16 | 73.78 | 74.88 | 363,898 | +0.60(+0.81%) |
Jan 27, 2021 | 75.62 | 75.85 | 74.00 | 74.28 | 472,527 | -1.02(-1.35%) |
Jan 26, 2021 | 75.18 | 75.47 | 75.09 | 75.30 | 669,797 | -0.70(-0.92%) |
Jan 25, 2021 | 76.24 | 76.27 | 75.52 | 76.00 | 1,176,271 | -1.49(-1.92%) |
Jan 22, 2021 | 76.83 | 77.49 | 76.36 | 77.49 | 503,100 | +1.30(+1.71%) |
Jan 21, 2021 | 75.81 | 76.20 | 75.78 | 76.19 | 726,186 | -2.71(-3.43%) |
Jan 20, 2021 | 78.97 | 79.00 | 78.09 | 78.90 | 342,024 | -0.55(-0.69%) |
Jan 19, 2021 | 79.78 | 79.78 | 78.75 | 79.45 | 331,828 | +0.70(+0.89%) |
Jan 15, 2021 | 79.50 | 79.50 | 78.51 | 78.75 | 371,100 | -0.46(-0.58%) |
Jan 14, 2021 | 79.24 | 79.57 | 79.00 | 79.21 | 282,745 | +0.04(+0.05%) |
Jan 13, 2021 | 79.96 | 79.96 | 79.00 | 79.17 | 399,349 | -1.14(-1.42%) |
Jan 12, 2021 | 80.49 | 80.49 | 79.60 | 80.31 | 301,501 | +1.02(+1.29%) |
Jan 11, 2021 | 78.58 | 79.88 | 78.58 | 79.29 | 287,322 | -0.76(-0.95%) |
Jan 08, 2021 | 79.55 | 80.45 | 79.02 | 80.05 | 493,000 | +1.04(+1.32%) |
Jan 07, 2021 | 79.03 | 79.21 | 78.00 | 79.01 | 472,647 | +0.32(+0.41%) |
Jan 06, 2021 | 79.36 | 79.36 | 78.14 | 78.69 | 380,026 | -2.19(-2.71%) |
Jan 05, 2021 | 79.54 | 80.88 | 79.54 | 80.88 | 289,666 | +2.18(+2.77%) |
Jan 04, 2021 | 79.80 | 80.00 | 78.28 | 78.70 | 673,811 | -1.82(-2.26%) |
Dec 31, 2020 | 80.52 | 80.52 | 80.52 | 339,095 | -0.20(-0.25%) | |
Dec 30, 2020 | 80.00 | 82.37 | 79.89 | 80.72 | 339,095 | +1.06(+1.33%) |
Dec 29, 2020 | 79.88 | 79.88 | 78.81 | 79.66 | 421,970 | -0.59(-0.74%) |
Dec 28, 2020 | 79.50 | 80.75 | 79.50 | 80.25 | 766,854 | +1.67(+2.13%) |
Dec 24, 2020 | 78.16 | 78.76 | 77.63 | 78.58 | 164,900 | +0.44(+0.56%) |
Dec 23, 2020 | 77.50 | 78.38 | 77.01 | 78.14 | 210,282 | +0.49(+0.63%) |
Dec 22, 2020 | 77.71 | 78.38 | 77.53 | 77.65 | 429,377 | -1.28(-1.62%) |
Dec 21, 2020 | 77.31 | 79.16 | 77.10 | 78.93 | 457,880 | -1.91(-2.36%) |
Dec 18, 2020 | 81.39 | 81.39 | 80.60 | 80.84 | 287,200 | -1.31(-1.59%) |
Dec 17, 2020 | 81.55 | 82.55 | 81.55 | 82.15 | 737,172 | +5.48(+7.15%) |
Dec 16, 2020 | 76.12 | 76.99 | 75.93 | 76.67 | 290,114 | +2.46(+3.31%) |
Dec 15, 2020 | 75.60 | 75.60 | 74.08 | 74.21 | 357,690 | -1.04(-1.38%) |
Dec 14, 2020 | 75.70 | 75.85 | 75.10 | 75.25 | 517,727 | +2.46(+3.38%) |
Dec 11, 2020 | 71.93 | 72.91 | 71.93 | 72.79 | 340,900 | +1.64(+2.30%) |
Dec 10, 2020 | 70.11 | 71.40 | 69.56 | 71.15 | 436,528 | +1.05(+1.49%) |
Dec 09, 2020 | 71.79 | 71.79 | 69.65 | 70.11 | 274,164 | -0.56(-0.80%) |
Dec 08, 2020 | 70.19 | 70.69 | 70.00 | 70.67 | 334,082 | +1.46(+2.11%) |
Dec 07, 2020 | 70.24 | 70.24 | 68.14 | 69.21 | 239,113 | +0.81(+1.18%) |
Dec 04, 2020 | 68.35 | 68.65 | 67.97 | 68.40 | 345,000 | +0.57(+0.84%) |
Dec 03, 2020 | 67.75 | 68.00 | 67.06 | 67.83 | 366,429 | -0.55(-0.80%) |
Dec 02, 2020 | 68.78 | 68.78 | 67.70 | 68.38 | 241,098 | -0.46(-0.67%) |
Dec 01, 2020 | 68.61 | 69.09 | 68.42 | 68.84 | 547,041 | -2.11(-2.97%) |
Nov 30, 2020 | 72.66 | 72.66 | 70.75 | 70.95 | 698,376 | +0.95(+1.36%) |
Nov 27, 2020 | 69.60 | 70.50 | 69.60 | 70.00 | 376,000 | +3.40(+5.11%) |
Nov 25, 2020 | 66.50 | 66.99 | 65.95 | 66.60 | 846,700 | +0.78(+1.19%) |
Nov 24, 2020 | 66.28 | 66.28 | 65.61 | 65.82 | 567,573 | -0.52(-0.78%) |
Nov 23, 2020 | 67.00 | 67.07 | 65.94 | 66.34 | 762,061 | +0.02(+0.03%) |
Nov 20, 2020 | 66.89 | 66.89 | 65.75 | 66.32 | 537,200 | -0.50(-0.75%) |
Nov 19, 2020 | 66.15 | 67.06 | 65.02 | 66.82 | 1,564,760 | +2.37(+3.68%) |
Nov 18, 2020 | 64.40 | 64.59 | 64.00 | 64.45 | 773,931 | +0.30(+0.47%) |
Nov 17, 2020 | 62.98 | 64.31 | 62.70 | 64.15 | 1,547,642 | +0.21(+0.33%) |
Nov 16, 2020 | 63.98 | 64.20 | 63.50 | 63.94 | 964,523 | -1.59(-2.43%) |
Nov 13, 2020 | 65.71 | 65.82 | 64.45 | 65.53 | 489,600 | +1.19(+1.85%) |
Nov 12, 2020 | 64.22 | 64.93 | 63.08 | 64.34 | 719,199 | +1.05(+1.66%) |
Nov 11, 2020 | 62.09 | 63.50 | 61.61 | 63.29 | 1,020,027 | -1.12(-1.74%) |
Nov 10, 2020 | 64.58 | 64.90 | 63.81 | 64.41 | 1,560,443 | -1.89(-2.85%) |
Nov 09, 2020 | 67.50 | 67.50 | 64.50 | 66.30 | 1,913,154 | -4.36(-6.17%) |
Nov 06, 2020 | 70.28 | 70.83 | 69.98 | 70.66 | 896,000 | -2.04(-2.81%) |
Nov 05, 2020 | 71.75 | 73.75 | 71.50 | 72.70 | 1,063,725 | +4.22(+6.16%) |
Nov 04, 2020 | 69.04 | 69.27 | 68.02 | 68.48 | 468,444 | -1.56(-2.23%) |
Nov 03, 2020 | 68.02 | 70.06 | 68.02 | 70.04 | 275,308 | +1.31(+1.91%) |
Nov 02, 2020 | 68.38 | 69.67 | 68.38 | 68.73 | 251,340 | +1.00(+1.48%) |
Oct 30, 2020 | 69.13 | 69.13 | 67.70 | 67.73 | 321,400 | -1.81(-2.60%) |
Oct 29, 2020 | 69.45 | 69.70 | 68.35 | 69.54 | 243,284 | +1.49(+2.19%) |
Oct 28, 2020 | 68.05 | 68.53 | 67.57 | 68.05 | 361,880 | -0.30(-0.44%) |
Oct 27, 2020 | 69.08 | 69.08 | 68.00 | 68.35 | 365,739 | +2.89(+4.41%) |
Oct 26, 2020 | 65.50 | 65.73 | 65.00 | 65.46 | 246,572 | -0.14(-0.21%) |
Oct 23, 2020 | 65.67 | 66.00 | 65.40 | 65.60 | 246,400 | -1.39(-2.07%) |
Oct 22, 2020 | 67.30 | 67.30 | 66.73 | 66.99 | 221,283 | -0.11(-0.16%) |
Oct 21, 2020 | 67.11 | 67.62 | 67.00 | 67.10 | 200,124 | -0.84(-1.24%) |
Oct 20, 2020 | 68.41 | 68.41 | 67.50 | 67.94 | 298,128 | -0.77(-1.12%) |
Oct 19, 2020 | 68.87 | 69.45 | 68.68 | 68.71 | 191,572 | -0.14(-0.20%) |
Oct 16, 2020 | 68.83 | 69.20 | 68.70 | 68.85 | 243,300 | -0.31(-0.45%) |
Oct 15, 2020 | 69.00 | 69.39 | 68.85 | 69.16 | 289,810 | -1.11(-1.58%) |
Oct 14, 2020 | 69.60 | 70.98 | 69.60 | 70.27 | 369,776 | -0.15(-0.21%) |
Oct 13, 2020 | 70.88 | 70.88 | 69.81 | 70.42 | 257,951 | +0.17(+0.24%) |
Oct 12, 2020 | 70.77 | 70.77 | 69.30 | 70.25 | 216,642 | +1.47(+2.14%) |
Oct 09, 2020 | 68.74 | 68.88 | 68.62 | 68.78 | 164,500 | -0.07(-0.10%) |
Oct 08, 2020 | 68.78 | 69.40 | 68.78 | 68.85 | 222,417 | +0.29(+0.42%) |
Oct 07, 2020 | 68.30 | 68.65 | 68.24 | 68.56 | 241,179 | +0.88(+1.30%) |
Oct 06, 2020 | 68.11 | 68.79 | 67.61 | 67.68 | 315,546 | -0.12(-0.18%) |
Oct 05, 2020 | 67.02 | 69.66 | 67.02 | 67.80 | 467,786 | -1.66(-2.39%) |
Oct 02, 2020 | 69.43 | 69.69 | 68.71 | 69.46 | 595,700 | -1.84(-2.58%) |
Oct 01, 2020 | 71.16 | 71.41 | 70.84 | 71.30 | 127,783 | +0.40(+0.56%) |
Sep 30, 2020 | 70.62 | 71.00 | 70.60 | 70.90 | 259,016 | -0.74(-1.03%) |
Sep 29, 2020 | 71.53 | 72.00 | 71.53 | 71.64 | 165,462 | +1.04(+1.47%) |
Sep 28, 2020 | 70.78 | 71.20 | 70.51 | 70.60 | 180,217 | +0.26(+0.37%) |
Sep 25, 2020 | 69.88 | 70.37 | 69.31 | 70.34 | 191,200 | +0.14(+0.20%) |
Sep 24, 2020 | 70.00 | 70.40 | 69.72 | 70.20 | 388,337 | -0.78(-1.10%) |
Sep 23, 2020 | 71.61 | 71.90 | 70.65 | 70.98 | 326,474 | -0.52(-0.73%) |
Sep 22, 2020 | 71.98 | 71.98 | 71.01 | 71.50 | 131,964 | +0.15(+0.21%) |
Sep 21, 2020 | 71.29 | 71.42 | 70.31 | 71.35 | 193,354 | -0.71(-0.99%) |
Sep 18, 2020 | 72.77 | 72.82 | 71.05 | 72.06 | 543,400 | +1.54(+2.18%) |
Sep 17, 2020 | 70.66 | 70.66 | 70.10 | 70.52 | 216,688 | -0.92(-1.29%) |
Sep 16, 2020 | 71.15 | 71.80 | 71.14 | 71.44 | 556,421 | +0.06(+0.08%) |
Sep 15, 2020 | 70.94 | 71.47 | 70.90 | 71.38 | 564,326 | +1.03(+1.46%) |
Sep 14, 2020 | 70.17 | 70.45 | 69.96 | 70.35 | 410,101 | +0.36(+0.51%) |
Sep 11, 2020 | 69.89 | 70.00 | 69.29 | 69.99 | 199,600 | +1.10(+1.60%) |
Sep 10, 2020 | 69.66 | 69.85 | 68.89 | 68.89 | 406,425 | -0.74(-1.06%) |
Sep 09, 2020 | 68.63 | 69.78 | 66.13 | 69.63 | 1,063,428 | +2.87(+4.30%) |
Sep 08, 2020 | 66.47 | 67.35 | 66.02 | 66.76 | 704,024 | -3.92(-5.55%) |
Sep 04, 2020 | 70.12 | 70.89 | 69.57 | 70.68 | 718,200 | +0.58(+0.83%) |
Sep 03, 2020 | 71.15 | 71.31 | 69.27 | 70.10 | 3,839,864 | +0.02(+0.02%) |
Sep 02, 2020 | 70.50 | 70.60 | 69.53 | 70.08 | 2,403,914 | -0.42(-0.59%) |
Sep 01, 2020 | 68.12 | 71.24 | 67.85 | 70.50 | 2,451,925 | +3.13(+4.65%) |
Aug 31, 2020 | 67.23 | 67.50 | 66.95 | 67.37 | 687,036 | +0.13(+0.19%) |
Aug 28, 2020 | 67.10 | 67.36 | 66.85 | 67.24 | 797,000 | -0.30(-0.44%) |
Aug 27, 2020 | 67.80 | 68.34 | 67.11 | 67.54 | 946,528 | -1.11(-1.62%) |
Aug 26, 2020 | 67.30 | 68.70 | 67.30 | 68.65 | 1,062,845 | +2.25(+3.39%) |
Aug 25, 2020 | 66.30 | 66.49 | 65.70 | 66.40 | 1,791,267 | -1.68(-2.47%) |
Aug 24, 2020 | 67.60 | 68.27 | 67.60 | 68.08 | 626,681 | +3.77(+5.86%) |
Aug 21, 2020 | 63.93 | 64.74 | 63.93 | 64.31 | 918,400 | +1.21(+1.92%) |
Aug 20, 2020 | 63.00 | 63.50 | 62.91 | 63.10 | 790,648 | -0.10(-0.16%) |
Aug 19, 2020 | 63.20 | 63.65 | 62.90 | 63.20 | 413,346 | +0.15(+0.24%) |
Aug 18, 2020 | 62.70 | 63.12 | 62.70 | 63.05 | 490,065 | +2.13(+3.50%) |
Aug 17, 2020 | 60.12 | 61.08 | 60.12 | 60.92 | 244,342 | +0.96(+1.60%) |
Aug 14, 2020 | 59.00 | 60.45 | 59.00 | 59.96 | 105,400 | +0.01(+0.01%) |
Aug 13, 2020 | 59.04 | 60.50 | 59.04 | 59.95 | 150,231 | -0.12(-0.20%) |
Aug 12, 2020 | 59.47 | 60.10 | 59.05 | 60.07 | 447,779 | +1.62(+2.77%) |
Aug 11, 2020 | 59.30 | 59.30 | 58.40 | 58.45 | 338,234 | -0.80(-1.35%) |
Aug 10, 2020 | 60.20 | 60.20 | 59.11 | 59.25 | 356,600 | +0.12(+0.20%) |
Aug 07, 2020 | 59.60 | 59.70 | 59.11 | 59.13 | 400,900 | -2.19(-3.57%) |
Aug 06, 2020 | 61.90 | 62.20 | 59.50 | 61.32 | 1,084,390 | +2.58(+4.39%) |
Aug 05, 2020 | 58.30 | 58.79 | 58.20 | 58.74 | 644,784 | +1.69(+2.96%) |
Aug 04, 2020 | 55.89 | 57.25 | 55.89 | 57.05 | 733,213 | +1.09(+1.95%) |