Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 84.01 | 84.73 | 83.50 | 83.75 | 8,284,593 | -0.47(-0.56%) |
Jul 29, 2021 | 84.27 | 84.83 | 83.93 | 84.23 | 6,451,504 | +0.43(+0.52%) |
Jul 28, 2021 | 84.49 | 84.53 | 83.74 | 83.79 | 6,655,528 | -0.60(-0.71%) |
Jul 27, 2021 | 84.35 | 85.16 | 83.74 | 84.39 | 8,807,033 | -0.06(-0.07%) |
Jul 26, 2021 | 84.04 | 84.68 | 83.30 | 84.45 | 10,875,073 | +0.16(+0.19%) |
Jul 23, 2021 | 87.46 | 87.66 | 83.73 | 84.28 | 13,193,411 | -2.88(-3.31%) |
Jul 22, 2021 | 86.50 | 87.60 | 86.20 | 87.17 | 14,190,484 | +0.96(+1.11%) |
Jul 21, 2021 | 85.44 | 86.74 | 85.02 | 86.21 | 13,637,955 | +0.99(+1.16%) |
Jul 20, 2021 | 83.72 | 85.59 | 83.64 | 85.22 | 13,330,000 | +1.61(+1.93%) |
Jul 19, 2021 | 83.53 | 84.46 | 82.84 | 83.60 | 16,251,154 | -0.49(-0.58%) |
Jul 16, 2021 | 83.38 | 85.04 | 83.16 | 84.09 | 15,208,265 | +1.20(+1.45%) |
Jul 15, 2021 | 84.68 | 85.32 | 82.19 | 82.89 | 19,045,320 | -1.96(-2.31%) |
Jul 14, 2021 | 83.70 | 85.23 | 83.29 | 84.85 | 13,868,305 | +1.47(+1.76%) |
Jul 13, 2021 | 83.03 | 84.20 | 82.86 | 83.38 | 13,407,900 | -0.01(-0.01%) |
Jul 12, 2021 | 83.82 | 85.08 | 83.28 | 83.39 | 16,787,942 | -0.65(-0.77%) |
Jul 09, 2021 | 82.24 | 84.65 | 82.14 | 84.04 | 16,379,474 | +2.08(+2.54%) |
Jul 08, 2021 | 81.42 | 83.21 | 81.07 | 81.96 | 17,108,148 | -0.48(-0.58%) |
Jul 07, 2021 | 79.65 | 83.48 | 79.44 | 82.44 | 21,890,770 | +2.88(+3.62%) |
Jul 06, 2021 | 78.14 | 80.09 | 77.91 | 79.56 | 14,827,804 | +1.21(+1.54%) |
Jul 02, 2021 | 76.08 | 78.77 | 75.99 | 78.35 | 15,933,719 | +2.18(+2.87%) |
Jul 01, 2021 | 74.68 | 76.25 | 74.61 | 76.17 | 13,687,612 | +1.63(+2.18%) |
Jun 30, 2021 | 74.30 | 74.90 | 74.29 | 74.54 | 8,248,757 | -0.25(-0.33%) |
Jun 29, 2021 | 75.21 | 75.26 | 74.52 | 74.79 | 5,629,711 | -0.38(-0.51%) |
Jun 28, 2021 | 75.16 | 75.62 | 75.01 | 75.17 | 5,851,104 | +0.04(+0.05%) |
Jun 25, 2021 | 74.72 | 75.28 | 74.28 | 75.14 | 13,413,487 | +0.69(+0.93%) |
Jun 24, 2021 | 75.32 | 75.61 | 74.32 | 74.45 | 10,049,270 | -0.34(-0.46%) |
Jun 23, 2021 | 75.42 | 75.53 | 74.75 | 74.79 | 7,618,797 | -0.56(-0.74%) |
Jun 22, 2021 | 74.75 | 75.83 | 74.37 | 75.35 | 10,278,111 | +0.66(+0.88%) |
Jun 21, 2021 | 73.36 | 74.79 | 73.31 | 74.69 | 9,316,992 | +1.69(+2.31%) |
Jun 18, 2021 | 73.64 | 73.65 | 72.76 | 73.00 | 23,517,984 | -1.27(-1.71%) |
Jun 17, 2021 | 73.76 | 74.45 | 73.32 | 74.27 | 15,490,607 | +0.46(+0.62%) |
Jun 16, 2021 | 74.69 | 75.22 | 72.68 | 73.81 | 38,158,640 | -4.37(-5.59%) |
Jun 15, 2021 | 78.53 | 79.01 | 77.90 | 78.18 | 17,984,522 | -0.94(-1.19%) |
Jun 14, 2021 | 79.48 | 79.58 | 78.65 | 79.12 | 10,622,590 | -0.27(-0.34%) |
Jun 11, 2021 | 78.51 | 79.71 | 78.37 | 79.39 | 11,556,246 | +0.57(+0.73%) |
Jun 10, 2021 | 80.65 | 80.88 | 78.25 | 78.81 | 17,417,270 | -2.13(-2.63%) |
Jun 09, 2021 | 81.01 | 81.24 | 80.47 | 80.94 | 10,148,847 | -0.09(-0.11%) |
Jun 08, 2021 | 80.47 | 81.43 | 80.44 | 81.02 | 11,213,931 | +0.64(+0.80%) |
Jun 07, 2021 | 79.43 | 80.68 | 79.34 | 80.38 | 10,907,059 | +1.01(+1.27%) |
Jun 04, 2021 | 77.97 | 80.40 | 77.92 | 79.38 | 15,144,702 | +1.72(+2.22%) |
Jun 03, 2021 | 76.42 | 78.01 | 76.27 | 77.65 | 12,570,241 | +0.79(+1.02%) |
Jun 02, 2021 | 76.32 | 77.50 | 76.14 | 76.87 | 12,791,384 | +0.67(+0.88%) |
Jun 01, 2021 | 76.21 | 76.45 | 75.15 | 76.20 | 10,949,534 | +0.79(+1.05%) |
May 28, 2021 | 75.60 | 76.00 | 75.34 | 75.40 | 7,236,548 | -0.23(-0.30%) |
May 27, 2021 | 76.13 | 76.66 | 75.50 | 75.63 | 13,436,962 | -0.27(-0.35%) |
May 26, 2021 | 75.26 | 76.01 | 75.22 | 75.90 | 13,419,452 | +0.41(+0.55%) |
May 25, 2021 | 76.24 | 76.30 | 75.32 | 75.49 | 7,477,107 | -0.53(-0.69%) |
May 24, 2021 | 76.12 | 76.49 | 75.79 | 76.02 | 7,356,229 | +0.34(+0.44%) |
May 21, 2021 | 75.83 | 76.47 | 75.63 | 75.68 | 9,019,175 | +0.30(+0.39%) |
May 20, 2021 | 75.60 | 75.96 | 75.35 | 75.38 | 9,192,033 | -0.02(-0.03%) |
May 19, 2021 | 74.50 | 75.43 | 74.26 | 75.40 | 8,526,259 | +0.05(+0.06%) |
May 18, 2021 | 75.64 | 76.10 | 75.07 | 75.36 | 6,956,765 | -0.37(-0.49%) |
May 17, 2021 | 75.54 | 76.16 | 75.51 | 75.73 | 6,931,407 | +0.18(+0.24%) |
May 14, 2021 | 74.81 | 75.70 | 74.81 | 75.55 | 9,433,157 | +0.72(+0.96%) |
May 13, 2021 | 74.24 | 75.12 | 73.62 | 74.83 | 11,988,268 | +1.33(+1.81%) |
May 12, 2021 | 74.28 | 74.88 | 73.46 | 73.50 | 12,846,994 | -0.90(-1.21%) |
May 11, 2021 | 76.25 | 76.51 | 73.98 | 74.40 | 13,554,390 | -2.36(-3.07%) |
May 10, 2021 | 75.43 | 77.30 | 75.27 | 76.75 | 18,131,628 | -0.24(-0.31%) |
May 07, 2021 | 76.43 | 77.13 | 75.25 | 76.99 | 14,696,247 | +0.63(+0.83%) |
May 06, 2021 | 75.82 | 76.57 | 75.23 | 76.36 | 14,712,903 | +0.53(+0.69%) |
May 05, 2021 | 75.49 | 76.45 | 75.10 | 75.83 | 12,776,823 | +0.63(+0.84%) |
May 04, 2021 | 73.80 | 75.36 | 73.67 | 75.20 | 15,991,499 | +1.15(+1.55%) |
May 03, 2021 | 73.05 | 74.20 | 72.86 | 74.05 | 15,993,672 | +1.47(+2.03%) |
Apr 30, 2021 | 72.36 | 72.70 | 72.00 | 72.58 | 8,171,591 | -0.08(-0.11%) |
Apr 29, 2021 | 72.19 | 72.68 | 71.48 | 72.65 | 8,291,310 | +1.05(+1.47%) |
Apr 28, 2021 | 71.97 | 72.08 | 71.50 | 71.60 | 6,377,496 | -0.43(-0.60%) |
Apr 27, 2021 | 71.24 | 72.23 | 71.07 | 72.03 | 9,711,320 | +0.69(+0.97%) |
Apr 26, 2021 | 71.79 | 71.86 | 71.06 | 71.34 | 9,817,465 | -0.45(-0.63%) |
Apr 23, 2021 | 71.14 | 71.82 | 70.72 | 71.79 | 11,137,686 | +0.10(+0.13%) |
Apr 22, 2021 | 72.88 | 73.24 | 71.58 | 71.70 | 17,511,324 | -1.71(-2.34%) |
Apr 21, 2021 | 75.45 | 75.98 | 73.29 | 73.41 | 19,496,386 | -2.47(-3.26%) |
Apr 20, 2021 | 75.36 | 76.05 | 75.32 | 75.88 | 13,117,334 | +0.47(+0.62%) |
Apr 19, 2021 | 75.47 | 76.81 | 75.02 | 75.41 | 20,850,606 | -0.19(-0.25%) |
Apr 16, 2021 | 74.99 | 75.98 | 74.56 | 75.60 | 13,924,066 | +0.63(+0.84%) |
Apr 15, 2021 | 73.74 | 75.22 | 73.57 | 74.97 | 14,204,966 | +1.41(+1.91%) |
Apr 14, 2021 | 73.78 | 74.08 | 73.27 | 73.56 | 13,294,096 | +0.14(+0.20%) |
Apr 13, 2021 | 72.93 | 73.75 | 72.68 | 73.42 | 13,723,258 | +0.53(+0.72%) |
Apr 12, 2021 | 72.06 | 72.95 | 72.01 | 72.89 | 11,104,145 | +0.52(+0.71%) |
Apr 09, 2021 | 72.16 | 72.48 | 71.73 | 72.38 | 13,873,628 | +0.29(+0.40%) |
Apr 08, 2021 | 71.12 | 72.33 | 71.01 | 72.09 | 14,105,712 | +1.16(+1.63%) |
Apr 07, 2021 | 70.48 | 71.04 | 70.34 | 70.93 | 12,903,109 | +0.11(+0.15%) |
Apr 06, 2021 | 70.20 | 71.18 | 69.76 | 70.83 | 15,416,288 | +0.11(+0.16%) |
Apr 05, 2021 | 68.83 | 71.41 | 68.71 | 70.71 | 26,214,820 | +2.24(+3.27%) |
Apr 01, 2021 | 67.18 | 68.49 | 67.06 | 68.47 | 13,873,874 | +1.56(+2.34%) |
Mar 31, 2021 | 67.41 | 67.79 | 66.66 | 66.91 | 10,457,982 | -0.36(-0.54%) |
Mar 30, 2021 | 67.54 | 67.75 | 66.70 | 67.27 | 12,585,345 | -0.55(-0.82%) |
Mar 29, 2021 | 66.94 | 68.97 | 66.91 | 67.82 | 15,924,095 | +0.84(+1.25%) |
Mar 26, 2021 | 65.38 | 67.10 | 65.10 | 66.98 | 13,232,551 | +1.54(+2.36%) |
Mar 25, 2021 | 63.85 | 65.53 | 63.66 | 65.44 | 15,566,982 | +1.72(+2.69%) |
Mar 24, 2021 | 63.99 | 64.27 | 63.64 | 63.72 | 11,946,500 | -0.42(-0.65%) |
Mar 23, 2021 | 63.25 | 64.78 | 63.25 | 64.14 | 12,994,082 | +0.91(+1.43%) |
Mar 22, 2021 | 63.14 | 63.43 | 62.80 | 63.24 | 10,763,752 | +0.06(+0.09%) |
Mar 19, 2021 | 63.68 | 63.73 | 62.89 | 63.18 | 32,473,720 | -0.46(-0.72%) |
Mar 18, 2021 | 63.38 | 63.89 | 63.02 | 63.64 | 14,421,174 | +0.50(+0.79%) |
Mar 17, 2021 | 63.69 | 63.74 | 63.08 | 63.14 | 12,471,583 | -0.60(-0.94%) |
Mar 16, 2021 | 64.84 | 64.90 | 63.58 | 63.74 | 15,218,691 | -0.84(-1.30%) |
Mar 15, 2021 | 63.84 | 64.63 | 63.79 | 64.58 | 9,355,260 | +0.54(+0.85%) |
Mar 12, 2021 | 63.85 | 64.71 | 63.36 | 64.04 | 12,172,349 | -0.24(-0.37%) |
Mar 11, 2021 | 64.50 | 64.93 | 62.39 | 64.28 | 39,931,620 | -4.49(-6.53%) |
Mar 10, 2021 | 70.20 | 70.20 | 68.17 | 68.77 | 22,159,246 | -0.50(-0.72%) |
Mar 09, 2021 | 69.03 | 69.82 | 68.65 | 69.26 | 18,124,254 | +0.46(+0.67%) |
Mar 08, 2021 | 67.19 | 69.54 | 66.84 | 68.80 | 24,435,298 | +2.09(+3.13%) |
Mar 05, 2021 | 64.18 | 68.38 | 64.18 | 66.72 | 35,879,916 | +4.16(+6.65%) |
Mar 04, 2021 | 63.58 | 64.18 | 62.27 | 62.56 | 20,853,918 | -1.24(-1.94%) |
Mar 03, 2021 | 63.17 | 64.40 | 63.12 | 63.80 | 16,599,116 | +0.24(+0.38%) |
Mar 02, 2021 | 63.07 | 64.28 | 62.93 | 63.56 | 13,928,269 | +0.47(+0.74%) |
Mar 01, 2021 | 61.93 | 63.63 | 61.76 | 63.09 | 12,199,406 | +1.58(+2.57%) |
Feb 26, 2021 | 62.49 | 63.20 | 61.50 | 61.51 | 21,512,912 | -0.75(-1.21%) |
Feb 25, 2021 | 61.63 | 63.27 | 61.58 | 62.26 | 16,102,556 | +0.57(+0.93%) |
Feb 24, 2021 | 61.49 | 62.12 | 61.10 | 61.69 | 11,125,771 | +0.19(+0.31%) |
Feb 23, 2021 | 61.42 | 62.19 | 61.07 | 61.50 | 19,060,272 | +0.05(+0.08%) |
Feb 22, 2021 | 59.93 | 61.95 | 59.38 | 61.45 | 21,955,636 | +3.17(+5.43%) |
Feb 19, 2021 | 59.36 | 59.46 | 58.23 | 58.29 | 11,436,951 | -0.90(-1.51%) |
Feb 18, 2021 | 58.94 | 59.32 | 58.79 | 59.18 | 6,567,904 | -0.02(-0.03%) |
Feb 17, 2021 | 58.95 | 59.26 | 58.51 | 59.20 | 6,549,635 | -0.05(-0.08%) |
Feb 16, 2021 | 60.18 | 60.32 | 59.21 | 59.25 | 7,893,053 | -0.90(-1.49%) |
Feb 12, 2021 | 59.42 | 60.18 | 59.41 | 60.15 | 6,988,589 | +0.36(+0.61%) |
Feb 11, 2021 | 60.60 | 61.00 | 59.38 | 59.78 | 8,065,879 | -0.54(-0.90%) |
Feb 10, 2021 | 60.87 | 60.93 | 60.00 | 60.33 | 10,042,570 | -0.38(-0.63%) |
Feb 09, 2021 | 60.15 | 60.88 | 59.98 | 60.71 | 5,700,290 | +0.53(+0.89%) |
Feb 08, 2021 | 60.82 | 60.90 | 59.91 | 60.18 | 7,344,631 | -0.47(-0.77%) |
Feb 05, 2021 | 60.55 | 61.09 | 60.34 | 60.64 | 9,617,438 | +0.24(+0.39%) |
Feb 04, 2021 | 59.57 | 60.44 | 59.36 | 60.40 | 10,410,917 | +1.13(+1.90%) |
Feb 03, 2021 | 59.41 | 59.83 | 59.10 | 59.28 | 10,416,683 | -0.19(-0.32%) |
Feb 02, 2021 | 59.00 | 59.99 | 58.92 | 59.47 | 11,039,618 | +0.82(+1.40%) |
Feb 01, 2021 | 58.09 | 59.13 | 57.92 | 58.65 | 11,067,420 | +1.03(+1.79%) |
Jan 29, 2021 | 58.32 | 58.64 | 57.41 | 57.62 | 12,010,315 | -0.75(-1.29%) |
Jan 28, 2021 | 59.64 | 60.30 | 58.33 | 58.37 | 11,708,678 | -1.27(-2.13%) |
Jan 27, 2021 | 58.54 | 60.24 | 58.52 | 59.64 | 15,508,206 | +0.72(+1.21%) |
Jan 26, 2021 | 58.22 | 59.16 | 58.01 | 58.93 | 8,585,124 | +0.86(+1.48%) |
Jan 25, 2021 | 57.57 | 58.11 | 56.99 | 58.07 | 8,939,199 | +0.51(+0.89%) |
Jan 22, 2021 | 58.11 | 58.31 | 56.96 | 57.55 | 10,379,685 | -0.81(-1.39%) |
Jan 21, 2021 | 58.78 | 58.97 | 58.09 | 58.36 | 7,281,543 | -0.33(-0.57%) |
Jan 20, 2021 | 58.52 | 59.14 | 58.30 | 58.70 | 7,366,094 | +0.26(+0.44%) |
Jan 19, 2021 | 59.21 | 59.39 | 58.26 | 58.44 | 9,335,519 | -0.47(-0.79%) |
Jan 15, 2021 | 58.74 | 59.11 | 58.36 | 58.91 | 7,899,971 | +0.17(+0.29%) |
Jan 14, 2021 | 59.18 | 59.28 | 58.65 | 58.74 | 10,758,320 | -0.44(-0.74%) |
Jan 13, 2021 | 59.42 | 59.68 | 59.09 | 59.17 | 8,702,753 | -0.34(-0.58%) |
Jan 12, 2021 | 60.07 | 60.09 | 59.29 | 59.52 | 8,136,530 | -0.58(-0.97%) |
Jan 11, 2021 | 60.02 | 60.60 | 59.92 | 60.10 | 6,591,218 | -0.33(-0.55%) |
Jan 08, 2021 | 60.24 | 60.59 | 59.98 | 60.43 | 8,129,652 | +0.30(+0.49%) |
Jan 07, 2021 | 59.93 | 60.78 | 59.93 | 60.14 | 7,742,840 | +0.48(+0.80%) |
Jan 06, 2021 | 59.37 | 60.40 | 59.02 | 59.66 | 9,108,256 | -0.14(-0.24%) |
Jan 05, 2021 | 60.49 | 60.59 | 59.35 | 59.80 | 11,580,407 | -0.75(-1.24%) |
Jan 04, 2021 | 61.45 | 61.46 | 60.00 | 60.55 | 11,842,327 | -0.89(-1.45%) |
Dec 31, 2020 | 61.45 | 61.45 | 61.45 | 6,516,667 | +0.28(+0.45%) | |
Dec 30, 2020 | 61.55 | 61.66 | 61.12 | 61.17 | 6,516,667 | -0.06(-0.09%) |
Dec 29, 2020 | 61.98 | 62.00 | 61.00 | 61.23 | 8,178,607 | -0.39(-0.63%) |
Dec 28, 2020 | 62.13 | 62.40 | 61.50 | 61.62 | 6,802,706 | -0.09(-0.14%) |
Dec 24, 2020 | 61.79 | 62.30 | 61.53 | 61.70 | 3,996,789 | -0.32(-0.52%) |
Dec 23, 2020 | 61.99 | 62.88 | 61.88 | 62.03 | 13,763,387 | +0.14(+0.23%) |
Dec 22, 2020 | 61.32 | 62.69 | 61.20 | 61.88 | 18,040,462 | +0.64(+1.04%) |
Dec 21, 2020 | 60.69 | 61.92 | 60.68 | 61.25 | 19,170,768 | -0.55(-0.89%) |
Dec 18, 2020 | 60.30 | 62.06 | 60.25 | 61.80 | 35,509,036 | +1.38(+2.28%) |
Dec 17, 2020 | 59.83 | 60.84 | 59.58 | 60.42 | 16,128,159 | +0.79(+1.32%) |
Dec 16, 2020 | 58.77 | 60.02 | 58.75 | 59.63 | 16,968,222 | +0.87(+1.49%) |
Dec 15, 2020 | 58.03 | 59.07 | 57.85 | 58.76 | 16,325,212 | +1.04(+1.81%) |
Dec 14, 2020 | 57.78 | 58.57 | 57.65 | 57.71 | 17,047,962 | +0.14(+0.25%) |
Dec 11, 2020 | 57.88 | 57.94 | 56.44 | 57.57 | 17,065,524 | +1.07(+1.90%) |
Dec 10, 2020 | 56.53 | 56.81 | 56.08 | 56.50 | 14,949,207 | -0.24(-0.42%) |
Dec 09, 2020 | 55.94 | 56.91 | 55.85 | 56.74 | 12,846,708 | +0.66(+1.19%) |
Dec 08, 2020 | 56.03 | 56.72 | 55.30 | 56.07 | 16,041,673 | -0.73(-1.29%) |
Dec 07, 2020 | 56.95 | 57.18 | 56.64 | 56.80 | 15,708,524 | -0.15(-0.27%) |
Dec 04, 2020 | 56.34 | 57.51 | 56.30 | 56.95 | 11,446,605 | +0.66(+1.16%) |
Dec 03, 2020 | 56.25 | 56.97 | 56.10 | 56.30 | 10,299,731 | +0.18(+0.32%) |
Dec 02, 2020 | 55.37 | 56.29 | 55.23 | 56.12 | 9,820,741 | +0.32(+0.58%) |
Dec 01, 2020 | 55.28 | 56.31 | 55.10 | 55.79 | 12,481,033 | +0.97(+1.77%) |
Nov 30, 2020 | 54.72 | 55.27 | 54.33 | 54.83 | 28,084,602 | -0.04(-0.07%) |
Nov 27, 2020 | 54.52 | 54.97 | 54.28 | 54.86 | 5,924,016 | +0.33(+0.61%) |
Nov 25, 2020 | 54.83 | 54.86 | 54.39 | 54.53 | 7,210,307 | -0.15(-0.28%) |
Nov 24, 2020 | 53.76 | 55.00 | 53.53 | 54.68 | 10,977,553 | +1.42(+2.66%) |
Nov 23, 2020 | 53.05 | 53.73 | 52.97 | 53.27 | 8,670,684 | +0.36(+0.68%) |
Nov 20, 2020 | 53.53 | 53.61 | 52.89 | 52.91 | 8,840,754 | -0.71(-1.33%) |
Nov 19, 2020 | 53.28 | 53.65 | 52.77 | 53.62 | 10,152,149 | +0.19(+0.36%) |
Nov 18, 2020 | 54.26 | 54.42 | 53.42 | 53.43 | 9,471,863 | -0.83(-1.52%) |
Nov 17, 2020 | 54.14 | 54.51 | 53.96 | 54.26 | 5,863,739 | -0.03(-0.05%) |
Nov 16, 2020 | 54.16 | 54.72 | 54.03 | 54.28 | 6,641,108 | +0.23(+0.42%) |
Nov 13, 2020 | 54.03 | 54.23 | 53.71 | 54.06 | 6,181,632 | +0.44(+0.81%) |
Nov 12, 2020 | 54.39 | 54.61 | 53.29 | 53.62 | 7,710,624 | -0.71(-1.31%) |
Nov 11, 2020 | 54.20 | 54.74 | 53.95 | 54.33 | 8,132,082 | +0.50(+0.94%) |
Nov 10, 2020 | 54.06 | 54.37 | 53.38 | 53.83 | 9,491,746 | -0.16(-0.30%) |
Nov 09, 2020 | 55.27 | 56.12 | 53.92 | 53.99 | 12,091,811 | +0.04(+0.07%) |
Nov 06, 2020 | 53.92 | 54.12 | 53.33 | 53.95 | 7,907,040 | +0.13(+0.25%) |
Nov 05, 2020 | 54.58 | 54.76 | 53.59 | 53.82 | 9,491,641 | +0.16(+0.30%) |
Nov 04, 2020 | 55.09 | 55.18 | 53.52 | 53.66 | 12,687,969 | -0.29(-0.55%) |
Nov 03, 2020 | 54.14 | 54.62 | 53.72 | 53.95 | 9,379,031 | +0.33(+0.62%) |
Nov 02, 2020 | 53.61 | 54.59 | 53.31 | 53.62 | 12,015,511 | +0.32(+0.61%) |
Oct 30, 2020 | 52.95 | 53.80 | 52.67 | 53.30 | 13,268,658 | +0.09(+0.16%) |
Oct 29, 2020 | 52.43 | 53.91 | 52.38 | 53.21 | 14,288,685 | +0.41(+0.77%) |
Oct 28, 2020 | 53.49 | 53.76 | 52.75 | 52.80 | 14,645,018 | -1.42(-2.61%) |
Oct 27, 2020 | 54.75 | 55.07 | 54.16 | 54.22 | 11,376,238 | -0.39(-0.71%) |
Oct 26, 2020 | 55.19 | 55.55 | 53.70 | 54.61 | 19,872,410 | -2.29(-4.02%) |
Oct 23, 2020 | 56.90 | 57.14 | 56.72 | 56.90 | 10,253,274 | +0.20(+0.35%) |
Oct 22, 2020 | 56.46 | 56.86 | 55.75 | 56.70 | 12,529,048 | +0.02(+0.03%) |
Oct 21, 2020 | 56.36 | 57.11 | 56.25 | 56.68 | 10,645,988 | -0.08(-0.13%) |
Oct 20, 2020 | 56.92 | 57.31 | 56.64 | 56.75 | 9,729,042 | +0.12(+0.22%) |
Oct 19, 2020 | 57.36 | 57.70 | 56.41 | 56.63 | 8,749,872 | -0.64(-1.11%) |
Oct 16, 2020 | 57.67 | 58.05 | 57.24 | 57.27 | 6,391,346 | -0.22(-0.38%) |
Oct 15, 2020 | 57.25 | 57.69 | 57.07 | 57.49 | 6,581,719 | -0.42(-0.72%) |
Oct 14, 2020 | 58.27 | 58.45 | 57.80 | 57.90 | 7,002,555 | -0.01(-0.02%) |
Oct 13, 2020 | 58.48 | 58.68 | 57.83 | 57.91 | 9,365,462 | -0.47(-0.80%) |
Oct 12, 2020 | 58.17 | 58.73 | 58.01 | 58.38 | 8,710,504 | +0.29(+0.51%) |
Oct 09, 2020 | 58.08 | 58.30 | 57.81 | 58.08 | 7,743,858 | +0.25(+0.43%) |
Oct 08, 2020 | 57.74 | 58.23 | 57.59 | 57.84 | 7,581,954 | +0.28(+0.50%) |
Oct 07, 2020 | 56.77 | 57.85 | 56.64 | 57.55 | 9,149,109 | +1.25(+2.23%) |
Oct 06, 2020 | 56.30 | 57.26 | 56.19 | 56.30 | 10,298,185 | +0.06(+0.10%) |
Oct 05, 2020 | 56.23 | 56.45 | 55.90 | 56.24 | 7,291,825 | +0.59(+1.05%) |
Oct 02, 2020 | 55.54 | 56.31 | 55.35 | 55.66 | 7,747,836 | -0.80(-1.42%) |
Oct 01, 2020 | 56.92 | 57.02 | 56.24 | 56.46 | 7,776,366 | -0.02(-0.03%) |
Sep 30, 2020 | 56.31 | 57.13 | 56.17 | 56.48 | 11,629,017 | +0.22(+0.39%) |
Sep 29, 2020 | 56.36 | 56.91 | 56.19 | 56.26 | 6,703,867 | -0.10(-0.18%) |
Sep 28, 2020 | 56.79 | 57.27 | 56.26 | 56.36 | 9,885,737 | -0.21(-0.37%) |
Sep 25, 2020 | 56.07 | 56.75 | 55.78 | 56.57 | 9,906,432 | +0.47(+0.84%) |
Sep 24, 2020 | 55.57 | 56.67 | 55.14 | 56.10 | 10,105,341 | +0.32(+0.58%) |
Sep 23, 2020 | 56.87 | 57.23 | 55.72 | 55.78 | 16,392,945 | -1.57(-2.74%) |
Sep 22, 2020 | 57.12 | 57.47 | 56.25 | 57.35 | 14,058,869 | -0.19(-0.33%) |
Sep 21, 2020 | 59.09 | 59.22 | 56.79 | 57.54 | 34,406,172 | +1.01(+1.79%) |
Sep 18, 2020 | 56.74 | 57.04 | 56.22 | 56.53 | 52,124,780 | -0.41(-0.71%) |
Sep 17, 2020 | 56.21 | 57.34 | 55.82 | 56.93 | 24,123,956 | -0.24(-0.41%) |
Sep 16, 2020 | 57.82 | 58.08 | 56.43 | 57.17 | 22,455,050 | -0.48(-0.84%) |
Sep 15, 2020 | 56.77 | 58.35 | 56.18 | 57.65 | 32,094,528 | +1.40(+2.49%) |
Sep 14, 2020 | 57.58 | 58.18 | 56.15 | 56.25 | 52,945,836 | +2.33(+4.32%) |
Sep 11, 2020 | 57.43 | 58.52 | 53.80 | 53.92 | 42,515,060 | -0.31(-0.58%) |
Sep 10, 2020 | 54.34 | 55.04 | 53.69 | 54.24 | 21,638,346 | +0.36(+0.67%) |
Sep 09, 2020 | 53.13 | 54.30 | 52.85 | 53.88 | 14,783,306 | +1.54(+2.95%) |
Sep 08, 2020 | 52.36 | 52.78 | 51.91 | 52.33 | 17,410,588 | -0.39(-0.74%) |
Sep 04, 2020 | 53.81 | 54.17 | 52.18 | 52.72 | 15,535,524 | -1.30(-2.40%) |
Sep 03, 2020 | 55.55 | 55.81 | 53.59 | 54.02 | 16,262,864 | -1.83(-3.27%) |
Sep 02, 2020 | 54.60 | 56.12 | 54.60 | 55.84 | 15,159,993 | +1.30(+2.38%) |
Sep 01, 2020 | 54.27 | 54.88 | 54.00 | 54.55 | 10,749,747 | +0.42(+0.77%) |
Aug 31, 2020 | 54.05 | 54.64 | 53.95 | 54.13 | 19,747,028 | -0.62(-1.14%) |
Aug 28, 2020 | 54.24 | 55.02 | 54.12 | 54.76 | 9,105,191 | +0.66(+1.22%) |
Aug 27, 2020 | 54.35 | 55.30 | 53.53 | 54.09 | 16,736,123 | -0.29(-0.54%) |
Aug 26, 2020 | 53.30 | 54.39 | 53.03 | 54.39 | 12,258,423 | +1.32(+2.50%) |
Aug 25, 2020 | 53.12 | 53.69 | 53.00 | 53.06 | 7,850,689 | +0.08(+0.14%) |
Aug 24, 2020 | 52.75 | 53.07 | 52.45 | 52.99 | 8,338,742 | +0.78(+1.49%) |
Aug 21, 2020 | 52.39 | 52.46 | 51.78 | 52.21 | 10,096,806 | -0.07(-0.13%) |
Aug 20, 2020 | 52.59 | 52.80 | 52.12 | 52.28 | 11,601,045 | -0.89(-1.67%) |
Aug 19, 2020 | 52.58 | 53.73 | 52.47 | 53.17 | 17,704,072 | +0.97(+1.85%) |
Aug 18, 2020 | 52.62 | 53.85 | 51.91 | 52.20 | 22,302,762 | +1.13(+2.20%) |
Aug 17, 2020 | 51.27 | 51.45 | 50.76 | 51.08 | 10,067,127 | -0.20(-0.39%) |
Aug 14, 2020 | 51.11 | 51.61 | 50.87 | 51.27 | 5,765,556 | +0.17(+0.33%) |
Aug 13, 2020 | 51.00 | 51.27 | 50.78 | 51.10 | 8,731,646 | -0.14(-0.28%) |
Aug 12, 2020 | 51.58 | 51.75 | 51.06 | 51.25 | 9,585,515 | -0.09(-0.18%) |
Aug 11, 2020 | 52.26 | 52.47 | 51.21 | 51.34 | 8,535,958 | -0.63(-1.22%) |
Aug 10, 2020 | 52.26 | 52.62 | 51.92 | 51.98 | 10,620,256 | -0.27(-0.52%) |
Aug 07, 2020 | 52.04 | 52.26 | 51.80 | 52.25 | 9,272,627 | -0.05(-0.09%) |
Aug 06, 2020 | 52.50 | 52.60 | 51.97 | 52.30 | 8,635,700 | -0.21(-0.40%) |
Aug 05, 2020 | 53.28 | 53.28 | 52.39 | 52.50 | 7,007,202 | -0.47(-0.89%) |
Aug 04, 2020 | 52.77 | 52.99 | 52.53 | 52.98 | 6,727,405 | +0.02(+0.04%) |