Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 64.22 | 64.46 | 62.58 | 62.65 | 19,515,236 | -1.73(-2.68%) |
Feb 25, 2021 | 64.02 | 64.71 | 63.91 | 64.38 | 12,052,925 | +0.04(+0.07%) |
Feb 24, 2021 | 64.53 | 64.94 | 64.18 | 64.33 | 10,877,398 | +0.03(+0.04%) |
Feb 23, 2021 | 64.86 | 65.53 | 64.24 | 64.31 | 12,048,729 | -0.34(-0.52%) |
Feb 22, 2021 | 64.20 | 64.76 | 63.61 | 64.65 | 9,522,687 | +0.53(+0.83%) |
Feb 19, 2021 | 65.09 | 65.15 | 64.07 | 64.11 | 13,701,442 | -0.95(-1.46%) |
Feb 18, 2021 | 64.94 | 65.46 | 64.74 | 65.06 | 11,065,306 | -0.11(-0.17%) |
Feb 17, 2021 | 64.25 | 65.62 | 64.16 | 65.17 | 15,353,030 | +1.11(+1.74%) |
Feb 16, 2021 | 65.02 | 65.08 | 63.88 | 64.06 | 10,749,866 | -0.65(-1.00%) |
Feb 12, 2021 | 64.46 | 64.80 | 64.31 | 64.71 | 7,452,292 | +0.22(+0.35%) |
Feb 11, 2021 | 64.54 | 64.79 | 64.04 | 64.48 | 9,707,886 | -0.13(-0.20%) |
Feb 10, 2021 | 64.98 | 65.03 | 64.31 | 64.61 | 12,951,336 | -0.13(-0.20%) |
Feb 09, 2021 | 64.75 | 64.85 | 64.15 | 64.74 | 14,906,553 | +0.00(+0.00%) |
Feb 08, 2021 | 65.53 | 65.73 | 64.41 | 64.74 | 18,480,966 | -0.66(-1.00%) |
Feb 05, 2021 | 65.92 | 66.41 | 65.06 | 65.40 | 15,375,525 | -0.20(-0.30%) |
Feb 04, 2021 | 66.37 | 66.44 | 65.17 | 65.59 | 20,864,456 | -1.11(-1.67%) |
Feb 03, 2021 | 66.98 | 67.42 | 66.56 | 66.71 | 11,085,907 | -0.39(-0.58%) |
Feb 02, 2021 | 67.11 | 68.09 | 67.03 | 67.10 | 10,907,839 | +0.35(+0.53%) |
Feb 01, 2021 | 67.29 | 67.58 | 66.72 | 66.74 | 9,095,308 | +0.25(+0.38%) |
Jan 29, 2021 | 67.10 | 67.61 | 65.90 | 66.49 | 11,802,727 | -0.73(-1.09%) |
Jan 28, 2021 | 66.50 | 67.73 | 66.49 | 67.22 | 14,346,174 | +0.73(+1.10%) |
Jan 27, 2021 | 68.90 | 69.08 | 66.29 | 66.49 | 17,939,812 | -2.74(-3.96%) |
Jan 26, 2021 | 70.01 | 70.01 | 69.13 | 69.23 | 8,564,697 | -0.78(-1.11%) |
Jan 25, 2021 | 69.63 | 70.05 | 69.07 | 70.01 | 11,009,636 | +0.15(+0.21%) |
Jan 22, 2021 | 69.79 | 70.25 | 69.67 | 69.86 | 10,437,312 | -0.17(-0.25%) |
Jan 21, 2021 | 70.58 | 71.00 | 69.85 | 70.04 | 10,002,430 | -1.10(-1.55%) |
Jan 20, 2021 | 71.82 | 72.08 | 70.97 | 71.14 | 12,265,743 | -0.63(-0.88%) |
Jan 19, 2021 | 72.10 | 72.38 | 71.31 | 71.77 | 9,363,114 | -0.16(-0.23%) |
Jan 15, 2021 | 70.61 | 72.04 | 70.37 | 71.94 | 11,285,191 | +1.04(+1.47%) |
Jan 14, 2021 | 71.11 | 71.43 | 70.64 | 70.89 | 12,569,882 | -0.15(-0.21%) |
Jan 13, 2021 | 71.93 | 71.93 | 70.93 | 71.04 | 11,162,680 | -0.65(-0.90%) |
Jan 12, 2021 | 73.44 | 73.45 | 71.22 | 71.69 | 11,198,999 | -1.65(-2.25%) |
Jan 11, 2021 | 72.04 | 73.85 | 71.82 | 73.33 | 14,917,985 | +1.70(+2.37%) |
Jan 08, 2021 | 72.79 | 72.79 | 71.22 | 71.63 | 10,576,867 | -0.85(-1.18%) |
Jan 07, 2021 | 71.22 | 72.79 | 70.81 | 72.49 | 11,553,110 | +1.41(+1.99%) |
Jan 06, 2021 | 69.52 | 71.38 | 69.29 | 71.07 | 11,635,248 | +1.10(+1.58%) |
Jan 05, 2021 | 69.60 | 70.22 | 68.94 | 69.97 | 12,111,758 | +0.12(+0.17%) |
Jan 04, 2021 | 70.74 | 70.82 | 68.92 | 69.85 | 11,613,167 | -0.72(-1.03%) |
Dec 31, 2020 | 70.57 | 70.57 | 70.57 | 6,561,372 | +1.04(+1.50%) | |
Dec 30, 2020 | 70.45 | 70.51 | 69.49 | 69.53 | 6,561,372 | -0.72(-1.02%) |
Dec 29, 2020 | 69.71 | 70.39 | 69.67 | 70.24 | 6,309,148 | +0.84(+1.21%) |
Dec 28, 2020 | 69.58 | 70.00 | 69.13 | 69.41 | 5,312,624 | +0.27(+0.39%) |
Dec 24, 2020 | 69.02 | 69.39 | 68.91 | 69.14 | 3,270,969 | +0.33(+0.48%) |
Dec 23, 2020 | 68.67 | 69.39 | 68.65 | 68.81 | 6,694,191 | +0.29(+0.43%) |
Dec 22, 2020 | 68.15 | 69.01 | 67.50 | 68.52 | 10,012,535 | +0.11(+0.16%) |
Dec 21, 2020 | 67.98 | 68.44 | 67.07 | 68.41 | 12,319,869 | -0.21(-0.30%) |
Dec 18, 2020 | 68.77 | 69.17 | 67.68 | 68.61 | 36,677,044 | -0.25(-0.36%) |
Dec 17, 2020 | 69.36 | 69.50 | 68.74 | 68.86 | 12,949,889 | -0.01(-0.01%) |
Dec 16, 2020 | 69.26 | 69.67 | 68.72 | 68.87 | 10,491,621 | -0.56(-0.81%) |
Dec 15, 2020 | 69.45 | 69.92 | 69.02 | 69.43 | 11,157,214 | +0.14(+0.20%) |
Dec 14, 2020 | 71.29 | 71.68 | 69.05 | 69.30 | 14,529,893 | -1.72(-2.42%) |
Dec 11, 2020 | 70.92 | 71.41 | 70.64 | 71.01 | 8,894,700 | -0.03(-0.04%) |
Dec 10, 2020 | 71.61 | 71.85 | 70.81 | 71.04 | 8,190,355 | -0.41(-0.58%) |
Dec 09, 2020 | 71.45 | 71.80 | 70.65 | 71.45 | 7,989,488 | +0.25(+0.35%) |
Dec 08, 2020 | 70.44 | 71.68 | 70.41 | 71.20 | 9,658,235 | +0.57(+0.81%) |
Dec 07, 2020 | 70.24 | 71.45 | 70.23 | 70.63 | 9,820,448 | +0.49(+0.70%) |
Dec 04, 2020 | 69.45 | 70.16 | 69.43 | 70.14 | 9,644,249 | +0.42(+0.60%) |
Dec 03, 2020 | 70.14 | 70.16 | 69.18 | 69.72 | 7,897,028 | -0.33(-0.46%) |
Dec 02, 2020 | 70.16 | 70.82 | 69.58 | 70.05 | 7,983,631 | +0.24(+0.34%) |
Dec 01, 2020 | 69.30 | 70.58 | 69.18 | 69.81 | 11,333,088 | +0.99(+1.44%) |
Nov 30, 2020 | 68.48 | 68.94 | 67.97 | 68.81 | 16,162,773 | +0.45(+0.66%) |
Nov 27, 2020 | 68.74 | 69.06 | 68.10 | 68.36 | 6,292,191 | -0.17(-0.25%) |
Nov 25, 2020 | 68.60 | 68.87 | 68.13 | 68.53 | 6,714,747 | -0.07(-0.10%) |
Nov 24, 2020 | 68.50 | 69.24 | 68.20 | 68.60 | 14,258,519 | -0.12(-0.17%) |
Nov 23, 2020 | 69.00 | 69.47 | 67.95 | 68.72 | 10,574,671 | -0.15(-0.21%) |
Nov 20, 2020 | 68.88 | 69.17 | 68.25 | 68.86 | 9,382,678 | +0.05(+0.07%) |
Nov 19, 2020 | 69.14 | 69.14 | 67.91 | 68.81 | 7,842,309 | +0.12(+0.17%) |
Nov 18, 2020 | 69.70 | 70.16 | 68.68 | 68.69 | 9,672,307 | -1.07(-1.53%) |
Nov 17, 2020 | 69.39 | 70.16 | 68.83 | 69.76 | 10,598,998 | +1.13(+1.65%) |
Nov 16, 2020 | 69.69 | 70.10 | 68.22 | 68.63 | 10,572,954 | -0.78(-1.12%) |
Nov 13, 2020 | 68.68 | 70.06 | 68.24 | 69.41 | 8,578,689 | +1.05(+1.54%) |
Nov 12, 2020 | 68.95 | 69.33 | 67.65 | 68.36 | 8,321,850 | -1.03(-1.48%) |
Nov 11, 2020 | 70.02 | 70.08 | 68.98 | 69.39 | 6,398,029 | -0.04(-0.06%) |
Nov 10, 2020 | 70.00 | 70.22 | 69.34 | 69.43 | 9,577,777 | +0.52(+0.76%) |
Nov 09, 2020 | 72.57 | 72.90 | 68.78 | 68.91 | 12,461,529 | +0.12(+0.17%) |
Nov 06, 2020 | 68.01 | 69.45 | 68.01 | 68.79 | 7,742,455 | -0.09(-0.12%) |
Nov 05, 2020 | 70.24 | 70.96 | 68.86 | 68.87 | 10,340,404 | -0.14(-0.20%) |
Nov 04, 2020 | 68.43 | 70.95 | 68.08 | 69.01 | 16,418,380 | +3.17(+4.81%) |
Nov 03, 2020 | 66.31 | 66.96 | 65.71 | 65.84 | 8,573,693 | +0.18(+0.27%) |
Nov 02, 2020 | 65.44 | 65.79 | 64.75 | 65.66 | 9,080,125 | +1.28(+1.99%) |
Oct 30, 2020 | 64.52 | 64.96 | 63.29 | 64.38 | 12,370,709 | -0.58(-0.90%) |
Oct 29, 2020 | 65.16 | 65.56 | 63.92 | 64.96 | 10,382,246 | -0.25(-0.38%) |
Oct 28, 2020 | 65.93 | 66.54 | 65.07 | 65.21 | 10,021,076 | -1.55(-2.32%) |
Oct 27, 2020 | 67.56 | 68.68 | 66.76 | 66.76 | 13,645,768 | -0.73(-1.08%) |
Oct 26, 2020 | 67.91 | 68.31 | 66.99 | 67.49 | 10,166,248 | -0.85(-1.24%) |
Oct 23, 2020 | 67.85 | 69.01 | 67.85 | 68.33 | 8,148,072 | +0.53(+0.78%) |
Oct 22, 2020 | 66.85 | 68.01 | 66.85 | 67.80 | 6,773,230 | +0.98(+1.46%) |
Oct 21, 2020 | 66.99 | 67.49 | 66.79 | 66.83 | 10,799,157 | -0.17(-0.26%) |
Oct 20, 2020 | 67.60 | 67.60 | 66.83 | 67.00 | 12,420,835 | -0.34(-0.51%) |
Oct 19, 2020 | 68.58 | 68.90 | 67.05 | 67.34 | 9,602,789 | -0.99(-1.45%) |
Oct 16, 2020 | 67.88 | 68.74 | 67.72 | 68.33 | 8,810,469 | +0.66(+0.97%) |
Oct 15, 2020 | 68.31 | 68.43 | 67.43 | 67.67 | 10,202,077 | -1.24(-1.80%) |
Oct 14, 2020 | 69.21 | 69.27 | 68.54 | 68.92 | 10,218,642 | -0.17(-0.25%) |
Oct 13, 2020 | 68.74 | 69.27 | 68.51 | 69.09 | 10,172,890 | +0.30(+0.44%) |
Oct 12, 2020 | 68.92 | 69.09 | 68.40 | 68.79 | 9,224,993 | +0.00(+0.00%) |
Oct 09, 2020 | 69.23 | 69.41 | 68.52 | 68.79 | 6,639,862 | -0.10(-0.15%) |
Oct 08, 2020 | 68.81 | 70.05 | 68.62 | 68.89 | 10,273,804 | +0.38(+0.55%) |
Oct 07, 2020 | 68.56 | 68.78 | 68.06 | 68.51 | 10,975,118 | +0.35(+0.51%) |
Oct 06, 2020 | 69.45 | 69.45 | 68.07 | 68.16 | 11,451,681 | -1.38(-1.98%) |
Oct 05, 2020 | 69.53 | 69.80 | 69.01 | 69.54 | 9,817,721 | +0.38(+0.54%) |
Oct 02, 2020 | 69.16 | 69.97 | 68.86 | 69.16 | 5,858,303 | -0.72(-1.03%) |
Oct 01, 2020 | 71.20 | 71.34 | 69.55 | 69.88 | 9,373,914 | -1.12(-1.58%) |
Sep 30, 2020 | 70.41 | 71.32 | 70.21 | 71.00 | 12,923,934 | +0.90(+1.28%) |
Sep 29, 2020 | 70.77 | 71.17 | 69.93 | 70.10 | 7,516,071 | -0.74(-1.04%) |
Sep 28, 2020 | 71.22 | 71.65 | 70.67 | 70.84 | 6,823,431 | -0.15(-0.21%) |
Sep 25, 2020 | 70.32 | 71.25 | 70.02 | 70.99 | 7,727,852 | -0.19(-0.26%) |
Sep 24, 2020 | 70.28 | 71.46 | 70.06 | 71.17 | 8,744,291 | +0.45(+0.63%) |
Sep 23, 2020 | 71.12 | 71.75 | 70.69 | 70.73 | 7,898,944 | -0.27(-0.37%) |
Sep 22, 2020 | 71.13 | 71.53 | 70.36 | 71.00 | 9,076,759 | -0.16(-0.23%) |
Sep 21, 2020 | 72.69 | 73.05 | 70.27 | 71.16 | 11,644,003 | -2.29(-3.12%) |
Sep 18, 2020 | 73.25 | 73.87 | 72.71 | 73.45 | 13,720,621 | +0.15(+0.20%) |
Sep 17, 2020 | 73.03 | 73.42 | 72.29 | 73.31 | 9,018,794 | +0.06(+0.08%) |
Sep 16, 2020 | 72.33 | 73.70 | 72.33 | 73.25 | 11,571,471 | +1.16(+1.62%) |
Sep 15, 2020 | 72.53 | 72.90 | 71.60 | 72.08 | 12,068,016 | +0.04(+0.06%) |
Sep 14, 2020 | 72.07 | 72.84 | 71.67 | 72.04 | 9,559,849 | +0.25(+0.35%) |
Sep 11, 2020 | 71.25 | 72.13 | 71.20 | 71.79 | 8,052,122 | +0.77(+1.09%) |
Sep 10, 2020 | 72.00 | 72.13 | 70.77 | 71.02 | 7,755,029 | -1.11(-1.54%) |
Sep 09, 2020 | 71.19 | 72.93 | 71.10 | 72.13 | 9,951,070 | +1.32(+1.86%) |
Sep 08, 2020 | 73.03 | 73.03 | 70.53 | 70.81 | 10,212,390 | -1.62(-2.24%) |
Sep 04, 2020 | 72.93 | 73.84 | 71.60 | 72.44 | 10,509,993 | -0.21(-0.29%) |
Sep 03, 2020 | 74.52 | 74.61 | 72.18 | 72.65 | 14,577,493 | -1.22(-1.66%) |
Sep 02, 2020 | 71.79 | 74.11 | 71.61 | 73.87 | 12,992,743 | +2.12(+2.96%) |
Sep 01, 2020 | 72.46 | 72.91 | 71.32 | 71.75 | 7,632,568 | -0.71(-0.99%) |
Aug 31, 2020 | 72.74 | 73.02 | 72.35 | 72.46 | 8,903,745 | -0.32(-0.44%) |
Aug 28, 2020 | 72.98 | 72.98 | 72.16 | 72.79 | 6,887,614 | -0.14(-0.20%) |
Aug 27, 2020 | 72.62 | 73.22 | 72.30 | 72.93 | 7,258,582 | +0.24(+0.33%) |
Aug 26, 2020 | 72.50 | 72.81 | 71.94 | 72.69 | 8,808,055 | -0.12(-0.16%) |
Aug 25, 2020 | 73.01 | 73.33 | 72.40 | 72.81 | 11,502,909 | +0.22(+0.30%) |
Aug 24, 2020 | 72.40 | 72.63 | 71.79 | 72.59 | 8,512,046 | +0.37(+0.52%) |
Aug 21, 2020 | 72.32 | 72.39 | 71.49 | 72.22 | 7,736,990 | -0.04(-0.06%) |
Aug 20, 2020 | 72.06 | 72.50 | 71.71 | 72.26 | 7,163,872 | +0.00(+0.00%) |
Aug 19, 2020 | 71.86 | 72.84 | 71.86 | 72.26 | 7,742,426 | +0.40(+0.56%) |
Aug 18, 2020 | 72.14 | 72.24 | 71.19 | 71.86 | 7,356,495 | -0.17(-0.24%) |
Aug 17, 2020 | 71.62 | 72.39 | 71.39 | 72.03 | 9,839,525 | +1.09(+1.53%) |
Aug 14, 2020 | 70.86 | 71.75 | 70.68 | 70.94 | 8,298,298 | -0.05(-0.07%) |
Aug 13, 2020 | 69.79 | 71.07 | 69.69 | 70.99 | 8,371,102 | +0.73(+1.04%) |
Aug 12, 2020 | 69.15 | 70.46 | 69.12 | 70.26 | 8,193,308 | +1.50(+2.19%) |
Aug 11, 2020 | 69.50 | 69.57 | 68.52 | 68.76 | 8,574,979 | +0.00(+0.00%) |
Aug 10, 2020 | 68.84 | 69.01 | 68.24 | 68.76 | 6,492,698 | -0.09(-0.14%) |
Aug 07, 2020 | 68.66 | 68.85 | 68.01 | 68.85 | 7,834,660 | -0.03(-0.04%) |
Aug 06, 2020 | 69.22 | 70.02 | 68.48 | 68.88 | 8,147,658 | -0.50(-0.72%) |
Aug 05, 2020 | 69.74 | 70.08 | 68.96 | 69.38 | 7,293,028 | -0.03(-0.04%) |
Aug 04, 2020 | 70.15 | 70.15 | 68.89 | 69.40 | 8,105,154 | -0.74(-1.05%) |
Aug 03, 2020 | 69.81 | 71.21 | 69.56 | 70.14 | 11,903,974 | +1.95(+2.87%) |
Jul 31, 2020 | 68.74 | 69.41 | 67.26 | 68.19 | 13,798,999 | +1.06(+1.58%) |
Jul 30, 2020 | 66.90 | 67.37 | 65.97 | 67.13 | 8,028,669 | -0.31(-0.45%) |
Jul 29, 2020 | 67.35 | 67.76 | 66.91 | 67.43 | 7,184,175 | -0.29(-0.43%) |
Jul 28, 2020 | 67.30 | 68.16 | 67.11 | 67.72 | 9,538,380 | +0.65(+0.96%) |
Jul 27, 2020 | 64.93 | 67.25 | 64.85 | 67.07 | 12,304,588 | +1.56(+2.37%) |
Jul 24, 2020 | 66.16 | 66.28 | 64.89 | 65.52 | 10,182,740 | -0.82(-1.23%) |
Jul 23, 2020 | 67.26 | 67.30 | 65.87 | 66.34 | 12,978,746 | -0.61(-0.91%) |
Jul 22, 2020 | 67.41 | 67.77 | 66.30 | 66.95 | 13,880,735 | -0.09(-0.14%) |
Jul 21, 2020 | 67.98 | 68.09 | 66.96 | 67.04 | 10,069,141 | -0.44(-0.65%) |
Jul 20, 2020 | 67.87 | 68.15 | 67.19 | 67.48 | 6,100,460 | -0.39(-0.58%) |
Jul 17, 2020 | 67.75 | 68.20 | 67.40 | 67.87 | 9,199,097 | +0.40(+0.59%) |
Jul 16, 2020 | 67.80 | 67.82 | 66.92 | 67.47 | 6,569,624 | -0.03(-0.05%) |
Jul 15, 2020 | 67.10 | 67.95 | 67.00 | 67.51 | 8,655,954 | +1.01(+1.52%) |
Jul 14, 2020 | 65.82 | 66.80 | 65.74 | 66.50 | 9,428,566 | +0.76(+1.16%) |
Jul 13, 2020 | 65.43 | 66.78 | 65.21 | 65.73 | 9,110,586 | +0.53(+0.81%) |
Jul 10, 2020 | 65.22 | 65.73 | 64.92 | 65.21 | 5,795,476 | +0.03(+0.05%) |
Jul 09, 2020 | 66.23 | 66.58 | 64.62 | 65.17 | 8,943,376 | -1.05(-1.58%) |
Jul 08, 2020 | 66.82 | 67.10 | 65.84 | 66.22 | 9,220,306 | -0.68(-1.02%) |
Jul 07, 2020 | 67.13 | 67.71 | 66.79 | 66.90 | 7,811,086 | -0.73(-1.08%) |
Jul 06, 2020 | 67.34 | 68.00 | 67.05 | 67.63 | 9,047,765 | +0.68(+1.02%) |
Jul 02, 2020 | 66.77 | 67.40 | 66.47 | 66.95 | 7,666,620 | +0.56(+0.84%) |
Jul 01, 2020 | 65.80 | 67.08 | 65.54 | 66.39 | 11,169,490 | +0.67(+1.02%) |
Jun 30, 2020 | 65.22 | 66.00 | 64.75 | 65.72 | 11,161,902 | +1.03(+1.59%) |
Jun 29, 2020 | 64.50 | 65.02 | 64.18 | 64.69 | 8,118,849 | +0.79(+1.24%) |
Jun 26, 2020 | 64.88 | 65.21 | 63.74 | 63.90 | 13,843,833 | -1.17(-1.80%) |
Jun 25, 2020 | 64.29 | 65.40 | 64.00 | 65.07 | 8,514,193 | +0.59(+0.92%) |
Jun 24, 2020 | 65.21 | 65.34 | 64.12 | 64.47 | 9,073,912 | -1.06(-1.62%) |
Jun 23, 2020 | 65.86 | 66.81 | 65.34 | 65.54 | 12,831,615 | +0.31(+0.48%) |
Jun 22, 2020 | 65.75 | 65.97 | 64.95 | 65.22 | 8,391,001 | -0.98(-1.48%) |
Jun 19, 2020 | 65.55 | 66.27 | 64.42 | 66.20 | 19,834,650 | +1.43(+2.20%) |
Jun 18, 2020 | 64.27 | 64.82 | 64.04 | 64.77 | 8,702,213 | -0.06(-0.09%) |
Jun 17, 2020 | 65.74 | 65.82 | 64.27 | 64.83 | 15,700,128 | -0.58(-0.88%) |
Jun 16, 2020 | 64.06 | 65.78 | 63.59 | 65.41 | 24,073,846 | +2.51(+3.99%) |
Jun 15, 2020 | 63.66 | 64.05 | 62.52 | 62.90 | 19,860,678 | -1.94(-2.99%) |
Jun 12, 2020 | 66.19 | 66.22 | 64.13 | 64.84 | 19,089,062 | -0.37(-0.57%) |
Jun 11, 2020 | 68.13 | 68.85 | 65.21 | 65.21 | 16,186,058 | -3.73(-5.41%) |
Jun 10, 2020 | 69.51 | 69.79 | 68.28 | 68.94 | 10,275,981 | -0.41(-0.60%) |
Jun 09, 2020 | 70.14 | 70.41 | 69.24 | 69.35 | 10,011,495 | -0.54(-0.77%) |
Jun 08, 2020 | 68.42 | 70.15 | 68.42 | 69.89 | 11,268,532 | +0.54(+0.78%) |
Jun 05, 2020 | 69.23 | 70.09 | 68.70 | 69.35 | 11,785,565 | +0.60(+0.87%) |
Jun 04, 2020 | 68.52 | 69.27 | 68.16 | 68.75 | 10,516,924 | -0.43(-0.62%) |
Jun 03, 2020 | 68.29 | 69.42 | 68.17 | 69.18 | 15,474,287 | +1.03(+1.51%) |
Jun 02, 2020 | 67.06 | 68.17 | 66.46 | 68.16 | 12,848,206 | +1.08(+1.61%) |
Jun 01, 2020 | 67.60 | 67.84 | 66.71 | 67.08 | 7,101,807 | -0.98(-1.44%) |
May 29, 2020 | 66.99 | 68.24 | 66.02 | 68.06 | 15,301,403 | +1.42(+2.13%) |
May 28, 2020 | 66.27 | 67.69 | 66.19 | 66.64 | 14,926,703 | +1.26(+1.92%) |
May 27, 2020 | 64.92 | 65.46 | 64.08 | 65.38 | 14,512,921 | +0.24(+0.38%) |
May 26, 2020 | 65.98 | 66.27 | 64.84 | 65.14 | 21,659,658 | +0.75(+1.17%) |
May 22, 2020 | 64.22 | 64.63 | 64.13 | 64.39 | 7,195,239 | -0.15(-0.24%) |
May 21, 2020 | 64.75 | 64.94 | 64.30 | 64.54 | 10,185,701 | -0.29(-0.44%) |
May 20, 2020 | 65.79 | 65.96 | 64.65 | 64.83 | 12,478,986 | -0.56(-0.85%) |
May 19, 2020 | 67.00 | 67.22 | 65.21 | 65.38 | 11,987,247 | -1.83(-2.72%) |
May 18, 2020 | 68.29 | 68.29 | 66.80 | 67.21 | 14,206,824 | -0.05(-0.08%) |
May 15, 2020 | 67.54 | 67.91 | 66.46 | 67.26 | 10,601,600 | -0.23(-0.34%) |
May 14, 2020 | 65.15 | 67.56 | 65.14 | 67.49 | 12,909,596 | +1.82(+2.77%) |
May 13, 2020 | 64.63 | 66.43 | 64.56 | 65.67 | 12,374,395 | +0.59(+0.91%) |
May 12, 2020 | 65.89 | 66.35 | 65.02 | 65.08 | 10,800,245 | -0.61(-0.92%) |
May 11, 2020 | 64.10 | 65.82 | 64.01 | 65.69 | 12,021,511 | +1.27(+1.98%) |
May 08, 2020 | 64.50 | 64.88 | 64.05 | 64.41 | 9,950,431 | +0.67(+1.06%) |
May 07, 2020 | 64.92 | 65.02 | 63.59 | 63.74 | 14,263,588 | -1.28(-1.97%) |
May 06, 2020 | 66.06 | 66.30 | 64.99 | 65.02 | 14,050,081 | -0.75(-1.14%) |
May 05, 2020 | 65.13 | 66.44 | 64.72 | 65.77 | 8,376,730 | +0.97(+1.50%) |
May 04, 2020 | 65.78 | 65.79 | 64.26 | 64.80 | 10,016,665 | -0.68(-1.04%) |
May 01, 2020 | 66.49 | 66.49 | 64.86 | 65.48 | 10,773,110 | -1.41(-2.10%) |
Apr 30, 2020 | 67.30 | 67.79 | 66.72 | 66.89 | 13,171,690 | -1.21(-1.77%) |
Apr 29, 2020 | 69.29 | 69.29 | 66.63 | 68.10 | 15,488,460 | -0.35(-0.51%) |
Apr 28, 2020 | 68.44 | 69.33 | 67.59 | 68.44 | 22,943,874 | -2.36(-3.33%) |
Apr 27, 2020 | 68.48 | 71.39 | 68.15 | 70.80 | 14,470,152 | +2.15(+3.13%) |
Apr 24, 2020 | 68.80 | 69.22 | 68.31 | 68.65 | 8,699,925 | +0.46(+0.68%) |
Apr 23, 2020 | 67.61 | 69.03 | 67.59 | 68.19 | 9,226,726 | +0.76(+1.13%) |
Apr 22, 2020 | 66.77 | 68.00 | 66.46 | 67.43 | 13,506,582 | +1.20(+1.81%) |
Apr 21, 2020 | 68.81 | 69.39 | 65.94 | 66.23 | 20,231,784 | -3.83(-5.46%) |
Apr 20, 2020 | 69.83 | 70.93 | 68.09 | 70.06 | 13,214,317 | -0.30(-0.43%) |
Apr 17, 2020 | 70.78 | 70.96 | 69.51 | 70.37 | 17,466,746 | +0.39(+0.55%) |
Apr 16, 2020 | 69.68 | 70.26 | 69.35 | 69.98 | 10,342,719 | +0.78(+1.13%) |
Apr 15, 2020 | 68.29 | 69.94 | 67.92 | 69.19 | 12,233,447 | -0.65(-0.93%) |
Apr 14, 2020 | 69.41 | 70.15 | 68.06 | 69.84 | 13,756,867 | +1.94(+2.86%) |
Apr 13, 2020 | 68.98 | 69.53 | 67.30 | 67.90 | 8,722,122 | -1.64(-2.36%) |
Apr 09, 2020 | 68.43 | 70.22 | 67.60 | 69.55 | 15,705,744 | +0.73(+1.07%) |
Apr 08, 2020 | 66.76 | 69.98 | 66.05 | 68.81 | 12,992,404 | +2.58(+3.90%) |
Apr 07, 2020 | 68.86 | 69.11 | 66.10 | 66.23 | 12,062,085 | -1.48(-2.18%) |
Apr 06, 2020 | 66.04 | 68.16 | 65.68 | 67.71 | 16,199,278 | +3.42(+5.32%) |
Apr 03, 2020 | 64.31 | 65.29 | 63.50 | 64.29 | 11,362,127 | -0.52(-0.81%) |
Apr 02, 2020 | 64.06 | 65.02 | 62.41 | 64.81 | 14,536,250 | +2.59(+4.16%) |
Apr 01, 2020 | 62.95 | 63.63 | 61.54 | 62.22 | 13,201,793 | -2.65(-4.08%) |
Mar 31, 2020 | 64.29 | 65.42 | 63.67 | 64.87 | 17,068,064 | -0.01(-0.01%) |
Mar 30, 2020 | 62.07 | 65.42 | 61.45 | 64.88 | 17,885,424 | +4.40(+7.28%) |
Mar 27, 2020 | 60.53 | 61.91 | 60.07 | 60.48 | 14,110,084 | -1.52(-2.45%) |
Mar 26, 2020 | 57.45 | 62.54 | 57.42 | 61.99 | 20,432,994 | +4.48(+7.78%) |
Mar 25, 2020 | 57.68 | 59.34 | 56.28 | 57.52 | 20,723,290 | -0.70(-1.20%) |
Mar 24, 2020 | 58.17 | 58.81 | 56.65 | 58.22 | 22,522,328 | +2.23(+3.99%) |
Mar 23, 2020 | 59.24 | 60.37 | 55.01 | 55.98 | 20,792,888 | -4.18(-6.95%) |
Mar 20, 2020 | 58.64 | 61.12 | 57.75 | 60.16 | 26,116,856 | +0.53(+0.89%) |
Mar 19, 2020 | 60.16 | 61.43 | 58.10 | 59.63 | 21,807,202 | -0.76(-1.26%) |
Mar 18, 2020 | 60.24 | 62.95 | 58.03 | 60.39 | 21,001,780 | -2.40(-3.83%) |
Mar 17, 2020 | 60.41 | 64.13 | 60.18 | 62.79 | 28,004,532 | +3.84(+6.52%) |
Mar 16, 2020 | 59.67 | 64.15 | 56.59 | 58.95 | 23,550,388 | -5.76(-8.90%) |
Mar 13, 2020 | 64.26 | 65.11 | 60.92 | 64.71 | 29,264,410 | +2.45(+3.94%) |
Mar 12, 2020 | 62.21 | 65.27 | 61.26 | 62.25 | 25,862,656 | -4.01(-6.06%) |
Mar 11, 2020 | 66.75 | 67.03 | 65.25 | 66.27 | 16,291,849 | -2.32(-3.38%) |
Mar 10, 2020 | 67.30 | 68.72 | 64.80 | 68.58 | 19,999,150 | +2.56(+3.88%) |
Mar 09, 2020 | 65.22 | 67.50 | 64.38 | 66.03 | 21,615,058 | -2.71(-3.94%) |
Mar 06, 2020 | 66.87 | 69.09 | 66.42 | 68.73 | 16,213,756 | +0.52(+0.76%) |
Mar 05, 2020 | 68.17 | 69.21 | 67.68 | 68.22 | 17,136,546 | -1.16(-1.68%) |
Mar 04, 2020 | 68.15 | 69.46 | 66.80 | 69.38 | 23,078,330 | +3.21(+4.85%) |
Mar 03, 2020 | 68.07 | 68.90 | 65.15 | 66.17 | 19,849,368 | -1.87(-2.75%) |