Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.31 | 73.92 | 73.18 | 73.37 | 1,576,309 | +0.40(+0.55%) |
May 27, 2021 | 73.49 | 74.62 | 72.82 | 72.97 | 2,486,400 | -0.08(-0.11%) |
May 26, 2021 | 73.67 | 73.76 | 72.70 | 73.05 | 1,898,115 | -0.56(-0.76%) |
May 25, 2021 | 73.92 | 74.07 | 73.33 | 73.61 | 1,316,220 | -0.32(-0.43%) |
May 24, 2021 | 74.18 | 74.49 | 73.92 | 73.93 | 980,248 | -0.12(-0.16%) |
May 21, 2021 | 74.12 | 74.78 | 73.60 | 74.05 | 1,868,691 | +0.10(+0.14%) |
May 20, 2021 | 73.32 | 74.56 | 73.18 | 73.95 | 2,834,073 | +0.86(+1.18%) |
May 19, 2021 | 73.31 | 73.39 | 71.98 | 73.09 | 2,404,941 | -0.20(-0.28%) |
May 18, 2021 | 73.85 | 74.35 | 73.25 | 73.29 | 1,173,520 | -0.69(-0.93%) |
May 17, 2021 | 74.03 | 74.33 | 73.44 | 73.98 | 1,412,361 | +0.25(+0.34%) |
May 14, 2021 | 74.35 | 75.06 | 73.67 | 73.73 | 1,515,932 | -0.20(-0.27%) |
May 13, 2021 | 72.55 | 74.19 | 72.36 | 73.93 | 2,129,702 | +1.28(+1.77%) |
May 12, 2021 | 73.07 | 74.07 | 72.33 | 72.65 | 3,077,507 | -0.26(-0.35%) |
May 11, 2021 | 71.86 | 72.91 | 71.06 | 72.90 | 2,998,482 | +0.57(+0.79%) |
May 10, 2021 | 70.07 | 72.84 | 69.75 | 72.33 | 3,963,552 | +0.00(+0.00%) |
May 07, 2021 | 71.37 | 72.44 | 71.29 | 72.33 | 3,345,513 | +0.39(+0.55%) |
May 06, 2021 | 71.81 | 72.17 | 71.51 | 71.94 | 2,150,663 | +0.48(+0.67%) |
May 05, 2021 | 71.35 | 71.69 | 70.58 | 71.46 | 2,995,045 | +0.08(+0.12%) |
May 04, 2021 | 71.88 | 72.33 | 70.72 | 71.38 | 3,048,108 | -0.66(-0.92%) |
May 03, 2021 | 71.36 | 72.55 | 71.34 | 72.04 | 2,293,955 | +0.96(+1.36%) |
Apr 30, 2021 | 71.11 | 71.31 | 70.56 | 71.08 | 2,012,930 | +0.14(+0.19%) |
Apr 29, 2021 | 71.15 | 71.53 | 70.55 | 70.94 | 1,934,030 | -0.03(-0.04%) |
Apr 28, 2021 | 70.76 | 71.27 | 70.65 | 70.97 | 1,339,613 | +0.59(+0.83%) |
Apr 27, 2021 | 71.39 | 71.44 | 70.09 | 70.38 | 2,696,849 | -1.16(-1.62%) |
Apr 26, 2021 | 72.38 | 72.38 | 71.44 | 71.54 | 1,260,101 | -0.69(-0.95%) |
Apr 23, 2021 | 72.30 | 72.74 | 72.06 | 72.22 | 1,437,807 | -0.31(-0.43%) |
Apr 22, 2021 | 72.88 | 73.21 | 72.10 | 72.54 | 1,898,805 | -0.50(-0.68%) |
Apr 21, 2021 | 72.22 | 73.13 | 71.95 | 73.03 | 1,159,730 | +0.96(+1.34%) |
Apr 20, 2021 | 72.21 | 72.75 | 71.71 | 72.07 | 1,619,836 | -0.02(-0.03%) |
Apr 19, 2021 | 72.62 | 72.75 | 71.54 | 72.09 | 1,163,127 | -0.34(-0.47%) |
Apr 16, 2021 | 72.21 | 72.64 | 71.93 | 72.43 | 1,378,311 | +0.57(+0.79%) |
Apr 15, 2021 | 72.02 | 72.41 | 71.64 | 71.86 | 1,515,606 | +0.04(+0.05%) |
Apr 14, 2021 | 71.04 | 72.04 | 71.02 | 71.82 | 1,881,343 | +1.18(+1.68%) |
Apr 13, 2021 | 70.93 | 71.16 | 70.39 | 70.64 | 1,542,028 | -0.54(-0.76%) |
Apr 12, 2021 | 70.44 | 71.33 | 70.39 | 71.18 | 1,559,594 | +0.92(+1.31%) |
Apr 09, 2021 | 70.24 | 70.59 | 69.72 | 70.26 | 1,685,922 | +0.21(+0.30%) |
Apr 08, 2021 | 69.11 | 70.09 | 68.71 | 70.05 | 1,470,114 | +0.56(+0.81%) |
Apr 07, 2021 | 69.90 | 70.41 | 69.09 | 69.49 | 1,912,829 | -0.16(-0.22%) |
Apr 06, 2021 | 68.49 | 69.95 | 68.40 | 69.65 | 2,023,125 | +1.17(+1.70%) |
Apr 05, 2021 | 68.83 | 69.25 | 68.03 | 68.48 | 1,996,579 | -0.23(-0.33%) |
Apr 01, 2021 | 68.08 | 69.01 | 67.28 | 68.71 | 2,163,848 | +0.52(+0.77%) |
Mar 31, 2021 | 69.45 | 69.78 | 68.17 | 68.19 | 2,556,811 | -1.51(-2.17%) |
Mar 30, 2021 | 70.20 | 70.54 | 69.51 | 69.70 | 1,568,434 | -0.41(-0.59%) |
Mar 29, 2021 | 69.74 | 70.43 | 69.44 | 70.11 | 1,569,028 | +0.39(+0.55%) |
Mar 26, 2021 | 69.10 | 69.87 | 68.24 | 69.73 | 1,821,694 | +0.58(+0.84%) |
Mar 25, 2021 | 67.84 | 69.22 | 66.87 | 69.15 | 2,287,967 | +1.63(+2.42%) |
Mar 24, 2021 | 67.09 | 68.26 | 66.73 | 67.52 | 1,892,523 | +0.15(+0.22%) |
Mar 23, 2021 | 69.40 | 69.41 | 67.06 | 67.37 | 2,470,040 | -1.89(-2.73%) |
Mar 22, 2021 | 70.08 | 70.14 | 68.71 | 69.26 | 2,153,885 | -1.17(-1.67%) |
Mar 19, 2021 | 70.18 | 70.91 | 69.94 | 70.43 | 6,411,999 | -0.17(-0.23%) |
Mar 18, 2021 | 70.14 | 71.71 | 70.09 | 70.60 | 1,953,858 | +0.50(+0.72%) |
Mar 17, 2021 | 70.44 | 70.48 | 69.61 | 70.10 | 1,832,808 | +0.11(+0.16%) |
Mar 16, 2021 | 69.62 | 70.66 | 69.29 | 69.99 | 2,207,182 | -0.29(-0.42%) |
Mar 15, 2021 | 69.38 | 70.50 | 69.27 | 70.28 | 2,546,552 | +0.98(+1.42%) |
Mar 12, 2021 | 68.37 | 69.74 | 68.26 | 69.30 | 1,641,246 | +1.40(+2.07%) |
Mar 11, 2021 | 66.99 | 68.93 | 66.99 | 67.89 | 2,690,774 | -0.06(-0.09%) |
Mar 10, 2021 | 66.87 | 68.39 | 66.28 | 67.96 | 2,338,981 | +1.52(+2.29%) |
Mar 09, 2021 | 67.43 | 67.88 | 66.18 | 66.43 | 4,100,924 | -1.19(-1.76%) |
Mar 08, 2021 | 67.42 | 68.26 | 66.78 | 67.63 | 3,105,510 | +0.90(+1.35%) |
Mar 05, 2021 | 66.31 | 67.72 | 65.63 | 66.73 | 3,664,419 | +0.48(+0.72%) |
Mar 04, 2021 | 64.50 | 66.95 | 64.03 | 66.25 | 4,996,208 | +2.05(+3.19%) |
Mar 03, 2021 | 63.32 | 64.80 | 63.04 | 64.20 | 2,803,790 | +1.17(+1.86%) |
Mar 02, 2021 | 63.19 | 63.55 | 62.63 | 63.03 | 1,973,386 | +0.13(+0.20%) |
Mar 01, 2021 | 62.66 | 63.50 | 62.66 | 62.90 | 1,759,088 | +0.80(+1.29%) |
Feb 26, 2021 | 62.58 | 62.89 | 61.78 | 62.10 | 2,274,993 | -0.18(-0.29%) |
Feb 25, 2021 | 62.77 | 63.37 | 61.48 | 62.28 | 1,828,343 | -0.51(-0.81%) |
Feb 24, 2021 | 62.32 | 63.26 | 62.26 | 62.79 | 1,511,975 | +0.62(+1.00%) |
Feb 23, 2021 | 62.54 | 62.96 | 61.93 | 62.17 | 2,227,695 | -0.15(-0.25%) |
Feb 22, 2021 | 61.84 | 62.90 | 61.57 | 62.33 | 2,009,174 | +0.77(+1.24%) |
Feb 19, 2021 | 61.80 | 62.18 | 61.30 | 61.56 | 1,835,175 | -0.10(-0.16%) |
Feb 18, 2021 | 61.32 | 62.34 | 61.18 | 61.66 | 2,092,421 | +0.37(+0.61%) |
Feb 17, 2021 | 59.81 | 61.68 | 59.61 | 61.29 | 2,480,156 | +1.41(+2.36%) |
Feb 16, 2021 | 60.17 | 60.21 | 59.08 | 59.87 | 2,845,457 | +0.10(+0.17%) |
Feb 12, 2021 | 59.35 | 60.55 | 59.04 | 59.77 | 2,966,969 | +0.20(+0.34%) |
Feb 11, 2021 | 59.26 | 60.52 | 57.64 | 59.57 | 6,626,850 | -3.59(-5.69%) |
Feb 10, 2021 | 63.71 | 64.34 | 62.58 | 63.17 | 3,652,869 | -0.20(-0.32%) |
Feb 09, 2021 | 62.03 | 63.68 | 62.03 | 63.37 | 2,758,435 | +1.41(+2.28%) |
Feb 08, 2021 | 62.00 | 63.04 | 61.61 | 61.95 | 2,717,513 | +1.61(+2.67%) |
Feb 05, 2021 | 60.58 | 61.23 | 60.19 | 60.34 | 1,829,033 | -0.04(-0.06%) |
Feb 04, 2021 | 59.73 | 60.58 | 59.59 | 60.38 | 1,453,149 | +0.68(+1.15%) |
Feb 03, 2021 | 58.76 | 60.08 | 58.43 | 59.69 | 1,751,858 | +1.14(+1.95%) |
Feb 02, 2021 | 58.81 | 59.04 | 57.49 | 58.55 | 2,224,679 | +0.03(+0.05%) |
Feb 01, 2021 | 58.86 | 59.13 | 57.07 | 58.52 | 2,103,616 | -0.11(-0.19%) |
Jan 29, 2021 | 59.04 | 59.06 | 57.58 | 58.63 | 3,731,442 | -0.59(-1.00%) |
Jan 28, 2021 | 58.85 | 59.65 | 58.84 | 59.23 | 1,525,833 | +0.16(+0.28%) |
Jan 27, 2021 | 59.98 | 60.76 | 58.67 | 59.06 | 2,442,476 | -1.63(-2.69%) |
Jan 26, 2021 | 60.77 | 61.18 | 59.57 | 60.69 | 1,764,824 | -0.03(-0.05%) |
Jan 25, 2021 | 60.47 | 61.31 | 60.13 | 60.72 | 1,925,733 | +0.07(+0.12%) |
Jan 22, 2021 | 60.07 | 61.15 | 59.72 | 60.65 | 2,095,886 | +0.57(+0.94%) |
Jan 21, 2021 | 60.53 | 61.51 | 59.94 | 60.08 | 2,237,793 | -0.32(-0.53%) |
Jan 20, 2021 | 58.90 | 60.69 | 58.58 | 60.40 | 3,056,289 | +2.14(+3.68%) |
Jan 19, 2021 | 59.47 | 59.56 | 57.90 | 58.26 | 2,894,017 | -0.77(-1.31%) |
Jan 15, 2021 | 59.02 | 59.40 | 58.21 | 59.04 | 1,813,677 | -0.01(-0.02%) |
Jan 14, 2021 | 58.77 | 59.46 | 58.36 | 59.04 | 1,885,519 | +0.61(+1.05%) |
Jan 13, 2021 | 58.08 | 59.04 | 57.76 | 58.43 | 2,738,065 | +0.07(+0.12%) |
Jan 12, 2021 | 59.28 | 60.00 | 58.01 | 58.36 | 3,576,664 | -0.69(-1.17%) |
Jan 11, 2021 | 58.35 | 59.26 | 58.17 | 59.05 | 2,217,507 | +0.67(+1.16%) |
Jan 08, 2021 | 59.26 | 59.27 | 57.90 | 58.38 | 2,931,103 | -0.53(-0.90%) |
Jan 07, 2021 | 59.68 | 59.78 | 58.21 | 58.91 | 3,255,822 | -0.68(-1.15%) |
Jan 06, 2021 | 58.08 | 59.99 | 58.07 | 59.59 | 2,129,433 | +1.74(+3.01%) |
Jan 05, 2021 | 57.62 | 58.45 | 57.34 | 57.85 | 2,515,200 | -0.05(-0.08%) |
Jan 04, 2021 | 58.85 | 58.94 | 57.13 | 57.90 | 2,385,712 | -0.86(-1.46%) |
Dec 31, 2020 | 58.75 | 58.75 | 58.75 | 1,287,040 | +0.77(+1.34%) | |
Dec 30, 2020 | 58.00 | 58.32 | 57.90 | 57.98 | 1,287,040 | +0.08(+0.14%) |
Dec 29, 2020 | 58.90 | 59.10 | 57.56 | 57.90 | 1,593,239 | -0.80(-1.37%) |
Dec 28, 2020 | 59.24 | 59.48 | 58.41 | 58.70 | 1,748,221 | -0.37(-0.63%) |
Dec 24, 2020 | 59.08 | 59.22 | 58.55 | 59.07 | 1,178,188 | +0.22(+0.37%) |
Dec 23, 2020 | 57.41 | 59.04 | 57.28 | 58.85 | 2,538,938 | +1.89(+3.31%) |
Dec 22, 2020 | 58.21 | 58.21 | 56.96 | 56.97 | 2,853,877 | -1.25(-2.15%) |
Dec 21, 2020 | 58.50 | 58.50 | 57.58 | 58.21 | 2,353,091 | -1.00(-1.69%) |
Dec 18, 2020 | 59.26 | 60.44 | 58.67 | 59.22 | 5,165,845 | -0.05(-0.08%) |
Dec 17, 2020 | 59.95 | 60.00 | 58.88 | 59.26 | 3,635,239 | -0.22(-0.37%) |
Dec 16, 2020 | 61.52 | 62.00 | 59.45 | 59.48 | 4,491,691 | -2.74(-4.41%) |
Dec 15, 2020 | 63.85 | 63.95 | 62.01 | 62.23 | 2,442,159 | -1.39(-2.19%) |
Dec 14, 2020 | 63.51 | 64.26 | 63.37 | 63.62 | 3,458,011 | +0.45(+0.71%) |
Dec 11, 2020 | 63.06 | 63.62 | 62.96 | 63.17 | 1,948,365 | -0.11(-0.17%) |
Dec 10, 2020 | 62.73 | 63.57 | 62.73 | 63.28 | 1,797,144 | +0.23(+0.36%) |
Dec 09, 2020 | 62.73 | 63.14 | 62.19 | 63.06 | 2,178,465 | +0.68(+1.10%) |
Dec 08, 2020 | 62.27 | 62.76 | 62.00 | 62.37 | 2,397,957 | -0.26(-0.42%) |
Dec 07, 2020 | 63.48 | 63.62 | 62.00 | 62.64 | 3,125,051 | -1.28(-2.00%) |
Dec 04, 2020 | 63.02 | 64.01 | 62.46 | 63.91 | 3,080,598 | +0.88(+1.40%) |
Dec 03, 2020 | 61.64 | 63.06 | 60.81 | 63.03 | 3,876,807 | +2.76(+4.58%) |
Dec 02, 2020 | 60.86 | 61.62 | 60.19 | 60.27 | 4,267,991 | -0.60(-0.99%) |
Dec 01, 2020 | 59.70 | 61.26 | 59.62 | 60.87 | 3,783,212 | +1.42(+2.39%) |
Nov 30, 2020 | 58.85 | 59.45 | 58.40 | 59.45 | 5,577,091 | +0.59(+1.00%) |
Nov 27, 2020 | 58.99 | 59.36 | 58.40 | 58.86 | 1,467,924 | +0.01(+0.02%) |
Nov 25, 2020 | 58.69 | 59.82 | 58.18 | 58.85 | 3,310,670 | +0.17(+0.29%) |
Nov 24, 2020 | 58.05 | 58.70 | 57.43 | 58.68 | 3,257,758 | +1.51(+2.65%) |
Nov 23, 2020 | 55.24 | 57.45 | 55.11 | 57.16 | 3,051,915 | +2.16(+3.93%) |
Nov 20, 2020 | 56.10 | 56.36 | 54.80 | 55.00 | 3,165,114 | -1.45(-2.57%) |
Nov 19, 2020 | 56.79 | 57.05 | 55.09 | 56.45 | 3,941,854 | -1.01(-1.75%) |
Nov 18, 2020 | 57.89 | 58.68 | 57.45 | 57.45 | 1,857,085 | -0.30(-0.52%) |
Nov 17, 2020 | 57.49 | 58.50 | 56.91 | 57.75 | 2,571,184 | -0.87(-1.48%) |
Nov 16, 2020 | 57.82 | 58.88 | 56.20 | 58.62 | 5,240,160 | +2.16(+3.83%) |
Nov 13, 2020 | 55.27 | 56.62 | 55.27 | 56.46 | 2,036,893 | +1.38(+2.50%) |
Nov 12, 2020 | 55.36 | 55.86 | 54.42 | 55.08 | 3,363,728 | -0.25(-0.46%) |
Nov 11, 2020 | 55.24 | 55.60 | 55.02 | 55.33 | 2,892,521 | +0.59(+1.08%) |
Nov 10, 2020 | 55.48 | 55.48 | 54.65 | 54.75 | 2,245,996 | +0.10(+0.18%) |
Nov 09, 2020 | 54.90 | 56.20 | 53.90 | 54.65 | 3,729,704 | +2.73(+5.27%) |
Nov 06, 2020 | 52.35 | 52.94 | 51.53 | 51.91 | 1,688,466 | -0.34(-0.66%) |
Nov 05, 2020 | 51.60 | 53.02 | 51.49 | 52.26 | 1,780,647 | +1.06(+2.07%) |
Nov 04, 2020 | 51.05 | 52.07 | 50.54 | 51.20 | 3,012,127 | +0.05(+0.09%) |
Nov 03, 2020 | 52.55 | 52.84 | 51.14 | 51.15 | 2,722,834 | -1.03(-1.98%) |
Nov 02, 2020 | 52.38 | 52.85 | 51.71 | 52.18 | 1,809,532 | +0.36(+0.70%) |
Oct 30, 2020 | 51.48 | 51.84 | 51.04 | 51.82 | 2,748,437 | -0.01(-0.02%) |
Oct 29, 2020 | 51.36 | 52.52 | 50.95 | 51.83 | 2,364,053 | +0.43(+0.85%) |
Oct 28, 2020 | 51.67 | 52.11 | 51.26 | 51.40 | 2,199,039 | -0.82(-1.58%) |
Oct 27, 2020 | 52.28 | 53.32 | 52.20 | 52.22 | 2,035,349 | +0.19(+0.37%) |
Oct 26, 2020 | 53.87 | 53.87 | 51.67 | 52.03 | 2,442,408 | -2.35(-4.31%) |
Oct 23, 2020 | 54.17 | 54.50 | 53.56 | 54.38 | 1,458,095 | +0.55(+1.03%) |
Oct 22, 2020 | 53.35 | 53.94 | 52.82 | 53.82 | 2,321,286 | +0.24(+0.46%) |
Oct 21, 2020 | 52.17 | 54.16 | 51.75 | 53.58 | 3,739,453 | +1.19(+2.26%) |
Oct 20, 2020 | 53.30 | 53.30 | 52.37 | 52.39 | 1,800,367 | -0.41(-0.77%) |
Oct 19, 2020 | 54.12 | 54.25 | 52.61 | 52.80 | 1,890,060 | -1.27(-2.34%) |
Oct 16, 2020 | 54.85 | 55.53 | 54.00 | 54.07 | 1,863,508 | -0.71(-1.29%) |
Oct 15, 2020 | 52.86 | 54.80 | 52.80 | 54.77 | 1,849,833 | +1.10(+2.04%) |
Oct 14, 2020 | 53.39 | 54.19 | 53.38 | 53.68 | 1,550,845 | +0.29(+0.54%) |
Oct 13, 2020 | 53.32 | 53.64 | 52.72 | 53.39 | 1,940,012 | -0.01(-0.02%) |
Oct 12, 2020 | 52.65 | 53.98 | 51.79 | 53.40 | 2,230,718 | +0.90(+1.71%) |
Oct 09, 2020 | 53.61 | 53.86 | 52.45 | 52.50 | 2,711,772 | -0.91(-1.71%) |
Oct 08, 2020 | 53.42 | 53.91 | 53.14 | 53.42 | 2,312,010 | +0.20(+0.37%) |
Oct 07, 2020 | 53.51 | 53.65 | 52.66 | 53.22 | 1,932,915 | +0.14(+0.27%) |
Oct 06, 2020 | 53.63 | 54.23 | 52.68 | 53.07 | 2,208,298 | -0.35(-0.66%) |
Oct 05, 2020 | 54.32 | 54.60 | 53.17 | 53.42 | 4,330,389 | -0.28(-0.52%) |
Oct 02, 2020 | 53.13 | 54.82 | 53.05 | 53.70 | 2,563,566 | +0.08(+0.15%) |
Oct 01, 2020 | 53.80 | 54.17 | 53.28 | 53.62 | 1,451,194 | -0.24(-0.44%) |
Sep 30, 2020 | 53.42 | 54.41 | 53.42 | 53.86 | 1,726,944 | +0.47(+0.88%) |
Sep 29, 2020 | 54.10 | 54.30 | 53.05 | 53.39 | 1,277,100 | -0.72(-1.34%) |
Sep 28, 2020 | 54.38 | 55.07 | 53.96 | 54.11 | 2,657,182 | +0.53(+0.98%) |
Sep 25, 2020 | 51.21 | 53.61 | 51.21 | 53.59 | 2,915,969 | +2.06(+4.01%) |
Sep 24, 2020 | 51.53 | 52.07 | 50.95 | 51.52 | 8,613,542 | -0.17(-0.33%) |
Sep 23, 2020 | 54.23 | 54.47 | 51.51 | 51.69 | 3,096,053 | -2.08(-3.87%) |
Sep 22, 2020 | 54.11 | 54.69 | 53.45 | 53.78 | 3,138,734 | -0.42(-0.77%) |
Sep 21, 2020 | 55.33 | 55.73 | 53.80 | 54.19 | 3,346,055 | -1.97(-3.51%) |
Sep 18, 2020 | 57.64 | 57.96 | 55.98 | 56.17 | 4,226,300 | -1.56(-2.70%) |
Sep 17, 2020 | 58.69 | 58.85 | 57.39 | 57.73 | 3,220,356 | -1.32(-2.24%) |
Sep 16, 2020 | 59.21 | 60.21 | 58.94 | 59.05 | 3,144,828 | -0.04(-0.06%) |
Sep 15, 2020 | 59.14 | 59.48 | 58.68 | 59.08 | 3,275,307 | -0.05(-0.09%) |
Sep 14, 2020 | 57.88 | 59.26 | 57.88 | 59.14 | 2,424,915 | +1.44(+2.50%) |
Sep 11, 2020 | 57.60 | 58.10 | 56.97 | 57.70 | 5,637,570 | +0.24(+0.43%) |
Sep 10, 2020 | 56.20 | 58.57 | 55.97 | 57.45 | 4,964,409 | +2.00(+3.61%) |
Sep 09, 2020 | 55.98 | 56.29 | 54.81 | 55.45 | 5,087,969 | -0.30(-0.54%) |
Sep 08, 2020 | 56.47 | 56.55 | 55.27 | 55.75 | 3,120,304 | -0.77(-1.36%) |
Sep 04, 2020 | 56.03 | 56.76 | 55.60 | 56.52 | 3,524,033 | +0.71(+1.27%) |
Sep 03, 2020 | 57.89 | 58.55 | 55.42 | 55.81 | 3,520,531 | -1.58(-2.76%) |
Sep 02, 2020 | 56.29 | 57.57 | 55.82 | 57.40 | 5,327,889 | +0.68(+1.20%) |
Sep 01, 2020 | 56.93 | 56.93 | 55.70 | 56.72 | 1,911,485 | -0.14(-0.25%) |
Aug 31, 2020 | 57.33 | 57.46 | 56.63 | 56.87 | 2,262,603 | -0.62(-1.09%) |
Aug 28, 2020 | 57.62 | 57.93 | 56.81 | 57.49 | 1,949,205 | -0.04(-0.08%) |
Aug 27, 2020 | 57.32 | 58.28 | 57.15 | 57.53 | 2,360,786 | +0.46(+0.80%) |
Aug 26, 2020 | 57.27 | 57.43 | 56.60 | 57.08 | 1,964,538 | -0.08(-0.14%) |
Aug 25, 2020 | 57.70 | 57.70 | 56.53 | 57.16 | 1,852,983 | -0.01(-0.02%) |
Aug 24, 2020 | 56.72 | 57.50 | 56.31 | 57.17 | 2,803,717 | +0.57(+1.00%) |
Aug 21, 2020 | 56.58 | 56.94 | 56.32 | 56.60 | 1,763,445 | +0.02(+0.03%) |
Aug 20, 2020 | 56.80 | 57.17 | 56.42 | 56.58 | 1,903,585 | -0.52(-0.91%) |
Aug 19, 2020 | 57.18 | 57.53 | 56.87 | 57.10 | 1,154,092 | -0.17(-0.30%) |
Aug 18, 2020 | 57.29 | 57.65 | 56.48 | 57.27 | 1,543,117 | -0.01(-0.02%) |
Aug 17, 2020 | 57.39 | 57.62 | 56.74 | 57.28 | 1,698,736 | -0.23(-0.41%) |
Aug 14, 2020 | 57.84 | 58.44 | 57.49 | 57.52 | 3,232,631 | -0.59(-1.02%) |
Aug 13, 2020 | 58.70 | 58.99 | 58.10 | 58.11 | 2,080,512 | -1.00(-1.69%) |
Aug 12, 2020 | 59.71 | 59.84 | 58.73 | 59.11 | 1,626,304 | +0.45(+0.77%) |
Aug 11, 2020 | 58.77 | 59.47 | 58.48 | 58.66 | 2,772,640 | +0.58(+1.01%) |
Aug 10, 2020 | 56.98 | 58.50 | 56.78 | 58.07 | 2,940,150 | +1.58(+2.80%) |
Aug 07, 2020 | 55.95 | 57.03 | 55.84 | 56.49 | 2,950,266 | +0.31(+0.54%) |
Aug 06, 2020 | 56.27 | 56.86 | 55.87 | 56.19 | 3,491,125 | -0.42(-0.75%) |
Aug 05, 2020 | 57.98 | 58.32 | 56.40 | 56.61 | 4,497,718 | -1.97(-3.36%) |
Aug 04, 2020 | 56.76 | 58.59 | 56.24 | 58.58 | 6,271,061 | +2.42(+4.31%) |
Aug 03, 2020 | 56.58 | 57.09 | 55.18 | 56.16 | 5,751,031 | +0.88(+1.59%) |
Jul 31, 2020 | 55.22 | 55.58 | 54.52 | 55.28 | 2,268,478 | -0.11(-0.19%) |
Jul 30, 2020 | 55.17 | 55.45 | 54.24 | 55.38 | 1,659,668 | -0.39(-0.69%) |
Jul 29, 2020 | 54.98 | 55.77 | 54.28 | 55.77 | 1,727,729 | +1.13(+2.07%) |
Jul 28, 2020 | 54.47 | 55.16 | 54.31 | 54.64 | 1,395,644 | -0.22(-0.39%) |
Jul 27, 2020 | 54.48 | 54.93 | 53.94 | 54.85 | 1,231,903 | +0.14(+0.26%) |
Jul 24, 2020 | 54.81 | 55.35 | 54.30 | 54.71 | 1,327,781 | -0.08(-0.15%) |
Jul 23, 2020 | 54.29 | 55.47 | 54.25 | 54.79 | 1,641,005 | +0.50(+0.93%) |
Jul 22, 2020 | 54.35 | 54.42 | 53.64 | 54.29 | 1,625,733 | -0.21(-0.38%) |
Jul 21, 2020 | 54.56 | 55.28 | 54.37 | 54.49 | 1,622,408 | +0.38(+0.70%) |
Jul 20, 2020 | 54.40 | 54.47 | 53.87 | 54.12 | 1,158,240 | -0.59(-1.09%) |
Jul 17, 2020 | 54.40 | 55.23 | 54.22 | 54.71 | 1,525,214 | +0.40(+0.75%) |
Jul 16, 2020 | 53.97 | 54.96 | 53.75 | 54.31 | 1,631,028 | -0.13(-0.25%) |
Jul 15, 2020 | 53.95 | 55.18 | 53.47 | 54.44 | 2,309,905 | +1.54(+2.91%) |
Jul 14, 2020 | 51.86 | 53.15 | 51.51 | 52.90 | 2,970,865 | +0.71(+1.36%) |
Jul 13, 2020 | 53.19 | 53.48 | 51.97 | 52.19 | 2,543,775 | -0.45(-0.85%) |
Jul 10, 2020 | 50.10 | 52.71 | 50.02 | 52.64 | 2,803,748 | +2.64(+5.29%) |
Jul 09, 2020 | 51.94 | 51.94 | 49.73 | 50.00 | 4,364,128 | -2.11(-4.06%) |
Jul 08, 2020 | 52.82 | 52.85 | 51.68 | 52.11 | 2,784,518 | -0.68(-1.29%) |
Jul 07, 2020 | 53.11 | 53.65 | 51.96 | 52.79 | 2,939,861 | -0.68(-1.28%) |
Jul 06, 2020 | 53.53 | 53.77 | 52.92 | 53.48 | 1,850,225 | +0.90(+1.71%) |
Jul 02, 2020 | 53.36 | 54.23 | 52.41 | 52.58 | 2,695,693 | -0.11(-0.20%) |
Jul 01, 2020 | 53.68 | 54.47 | 52.61 | 52.69 | 2,378,225 | -1.03(-1.91%) |
Jun 30, 2020 | 53.22 | 54.29 | 52.88 | 53.71 | 2,370,213 | +0.40(+0.76%) |
Jun 29, 2020 | 52.88 | 53.49 | 52.16 | 53.31 | 1,888,450 | +0.88(+1.68%) |
Jun 26, 2020 | 53.77 | 53.86 | 52.15 | 52.43 | 3,830,377 | -1.43(-2.66%) |
Jun 25, 2020 | 53.07 | 54.28 | 52.31 | 53.86 | 2,420,368 | +0.39(+0.72%) |
Jun 24, 2020 | 54.44 | 54.49 | 52.55 | 53.47 | 3,828,365 | -1.55(-2.81%) |
Jun 23, 2020 | 55.91 | 56.63 | 54.97 | 55.02 | 2,844,040 | -0.23(-0.42%) |
Jun 22, 2020 | 55.80 | 55.92 | 54.77 | 55.25 | 3,398,748 | -1.62(-2.85%) |
Jun 19, 2020 | 58.32 | 58.32 | 56.52 | 56.87 | 4,326,183 | -0.72(-1.25%) |
Jun 18, 2020 | 56.18 | 58.25 | 55.89 | 57.59 | 1,738,956 | +0.48(+0.83%) |
Jun 17, 2020 | 58.79 | 59.06 | 56.85 | 57.11 | 2,661,331 | -1.22(-2.10%) |
Jun 16, 2020 | 57.89 | 58.81 | 56.60 | 58.34 | 5,060,138 | +1.88(+3.33%) |
Jun 15, 2020 | 54.56 | 56.47 | 53.55 | 56.46 | 3,346,107 | +0.50(+0.90%) |
Jun 12, 2020 | 55.32 | 56.30 | 54.17 | 55.95 | 3,245,193 | +2.11(+3.93%) |
Jun 11, 2020 | 56.38 | 56.56 | 53.51 | 53.84 | 4,270,953 | -4.22(-7.27%) |
Jun 10, 2020 | 60.24 | 60.64 | 58.05 | 58.06 | 3,998,173 | -2.01(-3.34%) |
Jun 09, 2020 | 61.22 | 61.29 | 58.84 | 60.06 | 4,509,683 | -1.71(-2.77%) |
Jun 08, 2020 | 59.58 | 61.81 | 58.66 | 61.77 | 5,559,846 | +3.37(+5.78%) |
Jun 05, 2020 | 59.95 | 60.06 | 57.77 | 58.40 | 7,534,024 | +0.76(+1.33%) |
Jun 04, 2020 | 55.57 | 57.74 | 54.76 | 57.63 | 7,374,129 | +3.57(+6.61%) |
Jun 03, 2020 | 56.68 | 57.34 | 51.95 | 54.06 | 11,729,423 | -2.16(-3.84%) |
Jun 02, 2020 | 56.32 | 56.61 | 55.56 | 56.22 | 2,709,990 | -0.10(-0.18%) |