Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.28 | 76.28 | 75.35 | 75.35 | 87,988 | -1.70(-2.21%) |
Feb 25, 2021 | 78.09 | 78.20 | 76.99 | 77.05 | 53,762 | -0.94(-1.21%) |
Feb 24, 2021 | 77.42 | 78.00 | 77.36 | 78.00 | 41,029 | +0.54(+0.70%) |
Feb 23, 2021 | 77.39 | 77.52 | 77.17 | 77.46 | 25,896 | +0.00(+0.00%) |
Feb 22, 2021 | 77.26 | 77.62 | 77.21 | 77.46 | 31,121 | +0.45(+0.59%) |
Feb 19, 2021 | 76.89 | 77.10 | 76.87 | 77.00 | 33,364 | +0.93(+1.23%) |
Feb 18, 2021 | 75.97 | 76.07 | 75.77 | 76.07 | 20,638 | +0.19(+0.25%) |
Feb 17, 2021 | 75.68 | 75.89 | 75.68 | 75.88 | 19,292 | -0.08(-0.10%) |
Feb 16, 2021 | 75.94 | 76.09 | 75.85 | 75.96 | 32,252 | +0.03(+0.04%) |
Feb 12, 2021 | 75.57 | 75.99 | 75.57 | 75.93 | 32,856 | +0.04(+0.05%) |
Feb 11, 2021 | 76.05 | 76.05 | 75.84 | 75.89 | 13,859 | +0.32(+0.43%) |
Feb 10, 2021 | 75.91 | 75.92 | 75.56 | 75.57 | 15,414 | -0.17(-0.22%) |
Feb 09, 2021 | 75.61 | 75.77 | 75.53 | 75.74 | 16,561 | +0.29(+0.39%) |
Feb 08, 2021 | 75.15 | 75.54 | 75.15 | 75.44 | 17,821 | +0.32(+0.43%) |
Feb 05, 2021 | 74.84 | 75.15 | 74.84 | 75.12 | 11,189 | +0.71(+0.95%) |
Feb 04, 2021 | 74.48 | 74.55 | 74.34 | 74.41 | 13,676 | -0.25(-0.33%) |
Feb 03, 2021 | 74.55 | 74.65 | 74.50 | 74.65 | 52,702 | +0.27(+0.36%) |
Feb 02, 2021 | 74.29 | 74.40 | 74.10 | 74.39 | 36,879 | -0.22(-0.29%) |
Feb 01, 2021 | 74.71 | 74.80 | 74.56 | 74.61 | 26,490 | -0.21(-0.28%) |
Jan 29, 2021 | 75.25 | 75.32 | 74.76 | 74.81 | 24,718 | -0.44(-0.59%) |
Jan 28, 2021 | 74.81 | 75.34 | 74.81 | 75.25 | 22,728 | +0.27(+0.35%) |
Jan 27, 2021 | 75.27 | 75.40 | 74.90 | 74.99 | 21,255 | -0.90(-1.19%) |
Jan 26, 2021 | 75.81 | 75.94 | 75.77 | 75.89 | 23,861 | +0.35(+0.47%) |
Jan 25, 2021 | 75.66 | 75.66 | 75.34 | 75.54 | 12,749 | -0.04(-0.05%) |
Jan 22, 2021 | 75.59 | 75.68 | 75.53 | 75.58 | 15,359 | -0.48(-0.63%) |
Jan 21, 2021 | 76.04 | 76.15 | 75.83 | 76.06 | 26,366 | +0.17(+0.22%) |
Jan 20, 2021 | 75.74 | 75.98 | 75.74 | 75.89 | 43,717 | +0.54(+0.72%) |
Jan 19, 2021 | 75.59 | 75.59 | 75.27 | 75.35 | 66,042 | -0.12(-0.16%) |
Jan 15, 2021 | 75.55 | 75.61 | 75.23 | 75.47 | 24,311 | -0.80(-1.04%) |
Jan 14, 2021 | 75.89 | 76.44 | 75.82 | 76.27 | 22,380 | +0.51(+0.67%) |
Jan 13, 2021 | 75.77 | 75.93 | 75.68 | 75.76 | 23,159 | -0.40(-0.53%) |
Jan 12, 2021 | 75.47 | 76.16 | 75.47 | 76.16 | 15,524 | +0.75(+1.00%) |
Jan 11, 2021 | 75.23 | 75.55 | 75.10 | 75.40 | 56,345 | -0.60(-0.79%) |
Jan 08, 2021 | 76.38 | 76.38 | 75.73 | 76.00 | 34,788 | -0.10(-0.13%) |
Jan 07, 2021 | 75.87 | 76.10 | 75.71 | 76.10 | 36,911 | -0.32(-0.42%) |
Jan 06, 2021 | 76.10 | 76.42 | 76.05 | 76.42 | 119,482 | +0.37(+0.49%) |
Jan 05, 2021 | 75.47 | 76.18 | 75.47 | 76.05 | 23,839 | +0.95(+1.27%) |
Jan 04, 2021 | 75.61 | 75.61 | 74.93 | 75.10 | 28,844 | -0.43(-0.57%) |
Dec 31, 2020 | 75.53 | 75.53 | 75.53 | 42,747 | +0.33(+0.44%) | |
Dec 30, 2020 | 75.04 | 75.28 | 75.04 | 75.20 | 42,747 | +0.66(+0.88%) |
Dec 29, 2020 | 74.59 | 74.66 | 74.52 | 74.54 | 18,904 | +0.33(+0.45%) |
Dec 28, 2020 | 74.35 | 74.35 | 74.08 | 74.20 | 9,824 | -0.24(-0.32%) |
Dec 24, 2020 | 74.39 | 74.47 | 74.38 | 74.44 | 9,154 | +0.18(+0.24%) |
Dec 23, 2020 | 74.21 | 74.33 | 74.16 | 74.26 | 16,738 | +0.58(+0.79%) |
Dec 22, 2020 | 73.88 | 73.88 | 73.65 | 73.68 | 28,533 | -0.58(-0.78%) |
Dec 21, 2020 | 73.82 | 74.42 | 73.77 | 74.26 | 42,609 | -0.40(-0.54%) |
Dec 18, 2020 | 74.47 | 74.66 | 74.43 | 74.66 | 25,226 | +0.06(+0.08%) |
Dec 17, 2020 | 74.64 | 74.75 | 74.61 | 74.61 | 44,470 | +0.45(+0.61%) |
Dec 16, 2020 | 74.00 | 74.22 | 73.99 | 74.15 | 20,663 | +0.12(+0.16%) |
Dec 15, 2020 | 73.79 | 74.14 | 73.79 | 74.04 | 12,417 | +0.26(+0.35%) |
Dec 14, 2020 | 74.15 | 74.18 | 73.78 | 73.78 | 37,164 | -0.06(-0.08%) |
Dec 11, 2020 | 73.85 | 73.87 | 73.74 | 73.84 | 14,342 | +0.04(+0.05%) |
Dec 10, 2020 | 73.34 | 73.85 | 73.34 | 73.80 | 44,903 | +0.91(+1.25%) |
Dec 09, 2020 | 73.20 | 73.22 | 72.76 | 72.89 | 18,276 | +0.31(+0.43%) |
Dec 08, 2020 | 72.67 | 72.68 | 72.49 | 72.57 | 19,192 | -0.15(-0.20%) |
Dec 07, 2020 | 72.77 | 73.01 | 72.68 | 72.72 | 23,093 | -0.06(-0.08%) |
Dec 04, 2020 | 72.76 | 72.91 | 72.76 | 72.78 | 36,619 | +0.17(+0.23%) |
Dec 03, 2020 | 72.87 | 72.96 | 72.61 | 72.61 | 79,906 | +0.07(+0.09%) |
Dec 02, 2020 | 72.10 | 72.59 | 72.10 | 72.54 | 110,253 | +0.34(+0.47%) |
Dec 01, 2020 | 72.00 | 72.20 | 71.97 | 72.20 | 14,244 | +0.29(+0.41%) |
Nov 30, 2020 | 72.31 | 72.31 | 71.90 | 71.90 | 22,805 | -0.49(-0.68%) |
Nov 27, 2020 | 72.36 | 72.47 | 72.33 | 72.39 | 43,333 | +0.22(+0.30%) |
Nov 25, 2020 | 71.86 | 72.22 | 71.78 | 72.18 | 16,580 | +0.04(+0.06%) |
Nov 24, 2020 | 71.80 | 72.13 | 71.76 | 72.13 | 15,967 | +0.75(+1.06%) |
Nov 23, 2020 | 71.70 | 71.70 | 71.25 | 71.38 | 13,252 | -0.22(-0.30%) |
Nov 20, 2020 | 71.71 | 71.72 | 71.57 | 71.60 | 51,369 | +0.11(+0.16%) |
Nov 19, 2020 | 71.17 | 71.48 | 71.17 | 71.48 | 8,083 | -0.09(-0.13%) |
Nov 18, 2020 | 71.54 | 71.79 | 71.54 | 71.58 | 12,339 | +0.02(+0.03%) |
Nov 17, 2020 | 71.60 | 71.60 | 71.47 | 71.56 | 11,652 | -0.16(-0.22%) |
Nov 16, 2020 | 71.54 | 71.77 | 71.51 | 71.71 | 11,939 | +0.48(+0.67%) |
Nov 13, 2020 | 71.07 | 71.23 | 70.95 | 71.23 | 7,832 | +0.38(+0.53%) |
Nov 12, 2020 | 71.20 | 71.21 | 70.81 | 70.86 | 20,777 | -0.48(-0.67%) |
Nov 11, 2020 | 71.29 | 71.35 | 71.18 | 71.33 | 12,854 | +0.01(+0.01%) |
Nov 10, 2020 | 71.29 | 71.39 | 71.14 | 71.32 | 24,871 | -0.02(-0.02%) |
Nov 09, 2020 | 71.87 | 71.88 | 71.27 | 71.34 | 30,740 | +0.20(+0.29%) |
Nov 06, 2020 | 71.16 | 71.28 | 71.02 | 71.14 | 11,799 | -0.24(-0.33%) |
Nov 05, 2020 | 70.98 | 71.42 | 70.94 | 71.37 | 36,004 | +1.04(+1.48%) |
Nov 04, 2020 | 69.93 | 70.51 | 69.83 | 70.33 | 22,424 | +0.31(+0.45%) |
Nov 03, 2020 | 69.95 | 70.25 | 69.87 | 70.01 | 19,842 | +0.88(+1.28%) |
Nov 02, 2020 | 69.02 | 69.15 | 68.96 | 69.13 | 12,534 | +0.27(+0.39%) |
Oct 30, 2020 | 69.24 | 69.24 | 68.77 | 68.86 | 22,582 | -0.08(-0.11%) |
Oct 29, 2020 | 68.81 | 69.02 | 68.65 | 68.94 | 23,288 | -0.11(-0.16%) |
Oct 28, 2020 | 69.27 | 69.28 | 68.99 | 69.05 | 16,466 | -0.87(-1.24%) |
Oct 27, 2020 | 69.93 | 70.03 | 69.85 | 69.92 | 23,424 | +0.04(+0.06%) |
Oct 26, 2020 | 69.86 | 69.88 | 69.68 | 69.88 | 8,696 | -0.13(-0.18%) |
Oct 23, 2020 | 69.91 | 70.00 | 69.62 | 70.00 | 18,106 | +0.25(+0.35%) |
Oct 22, 2020 | 69.63 | 69.85 | 69.63 | 69.76 | 7,151 | -0.02(-0.03%) |
Oct 21, 2020 | 69.52 | 69.95 | 69.52 | 69.78 | 8,618 | +0.66(+0.95%) |
Oct 20, 2020 | 68.86 | 69.31 | 68.86 | 69.12 | 17,922 | -0.11(-0.16%) |
Oct 19, 2020 | 69.59 | 69.66 | 69.21 | 69.23 | 22,846 | -0.22(-0.31%) |
Oct 16, 2020 | 69.38 | 69.52 | 69.38 | 69.44 | 9,053 | -0.11(-0.16%) |
Oct 15, 2020 | 69.18 | 69.58 | 69.18 | 69.55 | 118,399 | -0.64(-0.91%) |
Oct 14, 2020 | 70.37 | 70.43 | 70.19 | 70.19 | 7,759 | +0.03(+0.04%) |
Oct 13, 2020 | 70.29 | 70.29 | 70.10 | 70.16 | 14,689 | -0.51(-0.72%) |
Oct 12, 2020 | 70.72 | 70.73 | 70.60 | 70.67 | 21,690 | -0.29(-0.40%) |
Oct 09, 2020 | 70.75 | 70.96 | 70.75 | 70.96 | 24,006 | +0.74(+1.05%) |
Oct 08, 2020 | 70.22 | 70.25 | 70.12 | 70.22 | 6,410 | +0.30(+0.44%) |
Oct 07, 2020 | 69.99 | 70.05 | 69.92 | 69.92 | 6,642 | +0.16(+0.23%) |
Oct 06, 2020 | 70.21 | 70.25 | 69.72 | 69.76 | 10,233 | -0.64(-0.91%) |
Oct 05, 2020 | 70.39 | 70.50 | 70.32 | 70.40 | 36,551 | +0.23(+0.32%) |
Oct 02, 2020 | 70.06 | 70.24 | 70.04 | 70.17 | 30,618 | -0.33(-0.47%) |
Oct 01, 2020 | 70.45 | 70.54 | 70.21 | 70.51 | 21,003 | +0.33(+0.48%) |
Sep 30, 2020 | 69.90 | 70.33 | 69.90 | 70.17 | 10,596 | +0.31(+0.45%) |
Sep 29, 2020 | 69.82 | 69.96 | 69.76 | 69.86 | 12,901 | +0.53(+0.77%) |
Sep 28, 2020 | 69.18 | 69.34 | 69.17 | 69.33 | 9,399 | +0.37(+0.54%) |
Sep 25, 2020 | 68.92 | 68.96 | 68.71 | 68.95 | 6,205 | -0.19(-0.28%) |
Sep 24, 2020 | 68.91 | 69.27 | 68.82 | 69.15 | 21,003 | -0.19(-0.27%) |
Sep 23, 2020 | 69.68 | 69.77 | 69.30 | 69.34 | 70,597 | -0.98(-1.40%) |
Sep 22, 2020 | 70.79 | 70.84 | 70.15 | 70.32 | 49,567 | -0.46(-0.65%) |
Sep 21, 2020 | 71.00 | 71.00 | 70.59 | 70.78 | 49,383 | -0.74(-1.03%) |
Sep 18, 2020 | 71.53 | 71.75 | 71.46 | 71.52 | 44,655 | -0.20(-0.27%) |
Sep 17, 2020 | 71.45 | 71.73 | 71.44 | 71.72 | 18,996 | +0.25(+0.34%) |
Sep 16, 2020 | 71.82 | 71.95 | 71.42 | 71.47 | 36,805 | -0.12(-0.16%) |
Sep 15, 2020 | 71.92 | 71.97 | 71.53 | 71.59 | 35,629 | +0.09(+0.13%) |
Sep 14, 2020 | 71.51 | 71.62 | 71.43 | 71.50 | 17,377 | +0.14(+0.20%) |
Sep 11, 2020 | 71.49 | 71.49 | 71.22 | 71.35 | 8,442 | +0.23(+0.32%) |
Sep 10, 2020 | 71.62 | 71.81 | 71.12 | 71.13 | 11,638 | -0.28(-0.39%) |
Sep 09, 2020 | 71.26 | 71.44 | 71.26 | 71.40 | 19,471 | +0.64(+0.90%) |
Sep 08, 2020 | 70.94 | 71.01 | 70.76 | 70.76 | 26,670 | -0.75(-1.04%) |
Sep 04, 2020 | 71.10 | 71.57 | 70.85 | 71.51 | 37,942 | +0.18(+0.25%) |
Sep 03, 2020 | 71.68 | 71.68 | 71.24 | 71.33 | 89,120 | -0.58(-0.81%) |
Sep 02, 2020 | 71.75 | 71.91 | 71.64 | 71.91 | 47,916 | -0.40(-0.56%) |
Sep 01, 2020 | 72.52 | 72.52 | 72.21 | 72.32 | 39,546 | -0.03(-0.04%) |
Aug 31, 2020 | 72.29 | 72.59 | 72.26 | 72.34 | 68,359 | +0.16(+0.22%) |
Aug 28, 2020 | 71.99 | 72.22 | 71.93 | 72.19 | 33,364 | +0.97(+1.37%) |
Aug 27, 2020 | 71.40 | 71.40 | 70.90 | 71.21 | 11,707 | +0.26(+0.36%) |
Aug 26, 2020 | 70.69 | 71.02 | 70.69 | 70.96 | 12,264 | +0.39(+0.56%) |
Aug 25, 2020 | 70.48 | 70.61 | 70.35 | 70.57 | 24,591 | +0.31(+0.44%) |
Aug 24, 2020 | 70.58 | 70.58 | 70.21 | 70.25 | 15,090 | -0.04(-0.05%) |
Aug 21, 2020 | 70.31 | 70.31 | 70.06 | 70.29 | 21,259 | -0.36(-0.51%) |
Aug 20, 2020 | 70.09 | 70.65 | 70.04 | 70.65 | 10,875 | +0.16(+0.23%) |
Aug 19, 2020 | 71.29 | 71.30 | 70.46 | 70.49 | 27,997 | -0.54(-0.76%) |
Aug 18, 2020 | 71.16 | 71.27 | 70.88 | 71.03 | 36,624 | +0.21(+0.29%) |
Aug 17, 2020 | 70.67 | 70.90 | 70.67 | 70.82 | 14,546 | +0.44(+0.63%) |
Aug 14, 2020 | 70.22 | 70.42 | 70.21 | 70.38 | 7,832 | +0.30(+0.43%) |
Aug 13, 2020 | 70.36 | 70.44 | 70.04 | 70.08 | 13,634 | -0.14(-0.20%) |
Aug 12, 2020 | 70.27 | 70.38 | 70.15 | 70.22 | 13,456 | +0.15(+0.21%) |
Aug 11, 2020 | 70.38 | 70.38 | 70.05 | 70.07 | 14,351 | -0.11(-0.15%) |
Aug 10, 2020 | 70.38 | 70.47 | 70.15 | 70.18 | 15,359 | -0.05(-0.07%) |
Aug 07, 2020 | 70.49 | 70.50 | 70.15 | 70.23 | 46,690 | -0.84(-1.18%) |
Aug 06, 2020 | 70.66 | 71.09 | 70.63 | 71.07 | 60,781 | +0.48(+0.68%) |
Aug 05, 2020 | 70.89 | 71.04 | 70.57 | 70.58 | 114,585 | +0.26(+0.36%) |
Aug 04, 2020 | 69.90 | 70.33 | 69.86 | 70.33 | 19,608 | +0.42(+0.61%) |
Aug 03, 2020 | 69.54 | 69.91 | 69.42 | 69.91 | 27,497 | -0.22(-0.31%) |
Jul 31, 2020 | 70.47 | 70.51 | 70.02 | 70.12 | 32,652 | -0.34(-0.49%) |
Jul 30, 2020 | 70.18 | 70.51 | 69.91 | 70.47 | 105,758 | -0.03(-0.04%) |
Jul 29, 2020 | 70.50 | 70.60 | 70.27 | 70.50 | 44,881 | +0.26(+0.36%) |
Jul 28, 2020 | 70.21 | 70.36 | 70.10 | 70.24 | 57,578 | +0.10(+0.14%) |
Jul 27, 2020 | 70.00 | 70.36 | 69.96 | 70.14 | 292,585 | +0.49(+0.71%) |
Jul 24, 2020 | 69.57 | 69.73 | 69.43 | 69.65 | 43,536 | -0.05(-0.07%) |
Jul 23, 2020 | 69.73 | 70.04 | 69.66 | 69.70 | 352,040 | -0.42(-0.60%) |
Jul 22, 2020 | 70.20 | 70.20 | 70.04 | 70.12 | 44,937 | +0.21(+0.30%) |
Jul 21, 2020 | 69.58 | 70.09 | 69.58 | 69.92 | 59,313 | +1.05(+1.53%) |
Jul 20, 2020 | 68.74 | 68.87 | 68.68 | 68.86 | 32,143 | +0.11(+0.16%) |
Jul 17, 2020 | 68.56 | 68.77 | 68.52 | 68.76 | 22,887 | +0.33(+0.49%) |
Jul 16, 2020 | 68.57 | 68.75 | 68.39 | 68.42 | 9,249 | -0.33(-0.49%) |
Jul 15, 2020 | 68.99 | 69.03 | 68.68 | 68.76 | 25,304 | +0.35(+0.52%) |
Jul 14, 2020 | 68.08 | 68.44 | 68.08 | 68.40 | 9,647 | +0.25(+0.36%) |
Jul 13, 2020 | 68.51 | 68.59 | 68.14 | 68.16 | 19,412 | -0.03(-0.04%) |
Jul 10, 2020 | 68.34 | 68.37 | 68.13 | 68.19 | 7,425 | -0.14(-0.20%) |
Jul 09, 2020 | 68.60 | 68.62 | 68.27 | 68.32 | 9,948 | -0.21(-0.30%) |
Jul 08, 2020 | 68.24 | 68.53 | 68.24 | 68.53 | 20,221 | +0.40(+0.59%) |
Jul 07, 2020 | 68.29 | 68.45 | 68.13 | 68.13 | 12,734 | -0.33(-0.48%) |
Jul 06, 2020 | 68.50 | 68.57 | 68.42 | 68.46 | 35,017 | +0.52(+0.77%) |
Jul 02, 2020 | 68.03 | 68.13 | 67.80 | 67.93 | 16,784 | +0.02(+0.04%) |
Jul 01, 2020 | 67.87 | 68.15 | 67.84 | 67.91 | 28,668 | +0.17(+0.25%) |
Jun 30, 2020 | 67.50 | 67.83 | 67.43 | 67.73 | 15,316 | +0.35(+0.52%) |
Jun 29, 2020 | 67.34 | 67.39 | 67.16 | 67.39 | 36,099 | +0.06(+0.08%) |
Jun 26, 2020 | 67.44 | 67.44 | 67.20 | 67.33 | 12,410 | -0.28(-0.41%) |
Jun 25, 2020 | 67.39 | 67.64 | 67.33 | 67.61 | 67,867 | +0.18(+0.26%) |
Jun 24, 2020 | 67.76 | 67.85 | 67.37 | 67.43 | 49,590 | -0.57(-0.84%) |
Jun 23, 2020 | 68.34 | 68.36 | 68.00 | 68.00 | 72,481 | +0.22(+0.32%) |
Jun 22, 2020 | 67.63 | 67.89 | 67.45 | 67.78 | 53,232 | +0.64(+0.95%) |
Jun 19, 2020 | 67.68 | 67.68 | 67.05 | 67.14 | 81,580 | -0.07(-0.10%) |
Jun 18, 2020 | 67.31 | 67.40 | 67.13 | 67.21 | 60,010 | -0.35(-0.51%) |
Jun 17, 2020 | 67.74 | 67.92 | 67.49 | 67.56 | 8,825 | -0.01(-0.01%) |
Jun 16, 2020 | 68.04 | 68.09 | 67.08 | 67.56 | 43,556 | -0.28(-0.42%) |
Jun 15, 2020 | 67.05 | 67.91 | 66.94 | 67.85 | 22,667 | +0.55(+0.82%) |
Jun 12, 2020 | 67.61 | 67.75 | 66.89 | 67.29 | 24,006 | +0.15(+0.22%) |
Jun 11, 2020 | 67.75 | 67.97 | 67.12 | 67.14 | 61,315 | -1.72(-2.50%) |
Jun 10, 2020 | 68.84 | 69.31 | 68.58 | 68.86 | 41,795 | +0.53(+0.77%) |
Jun 09, 2020 | 68.10 | 68.47 | 68.06 | 68.33 | 28,670 | -0.65(-0.95%) |
Jun 08, 2020 | 68.62 | 68.99 | 68.38 | 68.99 | 74,361 | +0.63(+0.91%) |
Jun 05, 2020 | 68.56 | 68.60 | 68.29 | 68.36 | 47,402 | +0.25(+0.36%) |
Jun 04, 2020 | 67.88 | 68.52 | 67.88 | 68.12 | 80,006 | +0.09(+0.13%) |
Jun 03, 2020 | 67.52 | 68.27 | 67.52 | 68.03 | 18,945 | +0.36(+0.54%) |
Jun 02, 2020 | 67.36 | 67.68 | 67.24 | 67.67 | 63,560 | +0.92(+1.38%) |
Jun 01, 2020 | 66.06 | 66.76 | 66.06 | 66.74 | 35,895 | +1.29(+1.97%) |
May 29, 2020 | 65.16 | 65.51 | 65.03 | 65.45 | 28,278 | +0.29(+0.45%) |
May 28, 2020 | 65.28 | 65.43 | 65.13 | 65.16 | 49,670 | +0.24(+0.36%) |
May 27, 2020 | 64.88 | 64.92 | 64.54 | 64.92 | 34,793 | -0.33(-0.51%) |
May 26, 2020 | 65.24 | 65.52 | 65.18 | 65.26 | 30,812 | +1.08(+1.69%) |
May 22, 2020 | 64.01 | 64.19 | 63.92 | 64.18 | 19,428 | -0.34(-0.53%) |
May 21, 2020 | 64.71 | 64.78 | 64.39 | 64.52 | 9,053 | -0.26(-0.39%) |
May 20, 2020 | 64.63 | 64.95 | 64.58 | 64.78 | 26,713 | +0.56(+0.86%) |
May 19, 2020 | 64.26 | 64.62 | 64.22 | 64.22 | 44,572 | +0.19(+0.29%) |
May 18, 2020 | 63.59 | 64.07 | 63.54 | 64.03 | 30,168 | +1.05(+1.67%) |
May 15, 2020 | 63.15 | 63.26 | 62.92 | 62.99 | 11,901 | -0.48(-0.76%) |
May 14, 2020 | 63.03 | 63.47 | 62.99 | 63.47 | 10,511 | +0.13(+0.20%) |
May 13, 2020 | 63.78 | 63.78 | 63.25 | 63.34 | 9,263 | -0.29(-0.45%) |
May 12, 2020 | 63.96 | 63.98 | 63.63 | 63.63 | 7,360 | -0.11(-0.17%) |
May 11, 2020 | 63.66 | 63.79 | 63.47 | 63.73 | 10,052 | -0.39(-0.61%) |
May 08, 2020 | 63.82 | 64.25 | 63.82 | 64.12 | 14,749 | +0.45(+0.71%) |
May 07, 2020 | 63.28 | 63.83 | 63.28 | 63.67 | 4,641 | +0.84(+1.34%) |
May 06, 2020 | 63.32 | 63.33 | 62.82 | 62.83 | 4,715 | -0.42(-0.66%) |
May 05, 2020 | 63.38 | 63.43 | 63.25 | 63.25 | 4,880 | +0.11(+0.17%) |
May 04, 2020 | 62.89 | 63.16 | 62.87 | 63.14 | 7,972 | +0.11(+0.17%) |
May 01, 2020 | 63.33 | 63.33 | 62.98 | 63.03 | 18,716 | -0.97(-1.52%) |
Apr 30, 2020 | 64.00 | 64.28 | 63.86 | 64.01 | 7,241 | -0.30(-0.47%) |
Apr 29, 2020 | 64.09 | 64.33 | 64.05 | 64.31 | 12,626 | +0.50(+0.78%) |
Apr 28, 2020 | 63.84 | 63.94 | 63.71 | 63.81 | 13,398 | +0.29(+0.46%) |
Apr 27, 2020 | 63.45 | 63.57 | 63.33 | 63.52 | 31,489 | +0.80(+1.27%) |
Apr 24, 2020 | 62.45 | 62.72 | 62.45 | 62.72 | 11,901 | +0.14(+0.22%) |
Apr 23, 2020 | 62.52 | 62.87 | 62.51 | 62.58 | 22,770 | +0.51(+0.82%) |
Apr 22, 2020 | 58.98 | 62.13 | 58.98 | 62.07 | 14,106 | +0.26(+0.41%) |
Apr 21, 2020 | 61.51 | 61.89 | 61.51 | 61.82 | 8,336 | -0.40(-0.65%) |
Apr 20, 2020 | 62.43 | 62.71 | 62.15 | 62.22 | 15,989 | -0.25(-0.40%) |
Apr 17, 2020 | 62.58 | 62.58 | 62.28 | 62.47 | 10,477 | +0.56(+0.91%) |
Apr 16, 2020 | 61.25 | 61.96 | 60.85 | 61.90 | 18,003 | -0.08(-0.13%) |
Apr 15, 2020 | 62.00 | 62.30 | 61.80 | 61.98 | 71,654 | -1.36(-2.14%) |
Apr 14, 2020 | 62.80 | 63.34 | 62.80 | 63.34 | 20,846 | +0.49(+0.78%) |
Apr 13, 2020 | 62.45 | 62.94 | 62.45 | 62.85 | 31,933 | +0.49(+0.79%) |
Apr 09, 2020 | 61.92 | 62.37 | 61.75 | 62.36 | 52,895 | +1.24(+2.03%) |
Apr 08, 2020 | 60.93 | 61.30 | 60.82 | 61.12 | 17,155 | +0.30(+0.50%) |
Apr 07, 2020 | 60.86 | 60.93 | 60.74 | 60.81 | 7,497 | +1.04(+1.74%) |
Apr 06, 2020 | 59.57 | 59.87 | 59.57 | 59.77 | 35,277 | +0.97(+1.66%) |
Apr 03, 2020 | 58.97 | 59.06 | 58.49 | 58.80 | 52,081 | -0.69(-1.16%) |
Apr 02, 2020 | 59.03 | 59.52 | 59.03 | 59.49 | 8,848 | -0.26(-0.43%) |
Apr 01, 2020 | 59.55 | 60.05 | 59.55 | 59.74 | 24,406 | -0.57(-0.95%) |
Mar 31, 2020 | 60.07 | 60.39 | 59.78 | 60.32 | 13,661 | -0.29(-0.48%) |
Mar 30, 2020 | 60.66 | 60.66 | 60.31 | 60.60 | 12,262 | -0.07(-0.11%) |
Mar 27, 2020 | 59.44 | 60.90 | 58.88 | 60.67 | 48,215 | +1.08(+1.81%) |
Mar 26, 2020 | 59.14 | 59.77 | 59.14 | 59.59 | 17,475 | +1.21(+2.06%) |
Mar 25, 2020 | 59.16 | 59.16 | 58.31 | 58.38 | 67,811 | +0.08(+0.13%) |
Mar 24, 2020 | 58.12 | 58.31 | 57.94 | 58.31 | 26,432 | +1.47(+2.59%) |
Mar 23, 2020 | 56.66 | 57.31 | 56.55 | 56.83 | 57,055 | -0.19(-0.33%) |
Mar 20, 2020 | 57.81 | 57.92 | 56.80 | 57.02 | 41,400 | +0.43(+0.77%) |
Mar 19, 2020 | 57.02 | 58.13 | 56.52 | 56.58 | 22,211 | -0.39(-0.68%) |
Mar 18, 2020 | 57.81 | 58.05 | 56.52 | 56.97 | 66,930 | -1.94(-3.30%) |
Mar 17, 2020 | 59.19 | 59.24 | 58.54 | 58.92 | 62,242 | -1.30(-2.16%) |
Mar 16, 2020 | 59.99 | 60.40 | 59.99 | 60.21 | 16,638 | -1.13(-1.84%) |
Mar 13, 2020 | 61.84 | 61.95 | 60.31 | 61.34 | 51,165 | -0.61(-0.98%) |
Mar 12, 2020 | 62.42 | 62.52 | 61.69 | 61.95 | 18,773 | -1.84(-2.88%) |
Mar 11, 2020 | 64.19 | 64.21 | 63.76 | 63.79 | 5,286 | +0.04(+0.06%) |
Mar 10, 2020 | 64.39 | 64.39 | 63.60 | 63.75 | 13,823 | -1.06(-1.64%) |
Mar 09, 2020 | 65.04 | 65.72 | 64.74 | 64.81 | 33,243 | -0.44(-0.67%) |
Mar 06, 2020 | 65.27 | 65.34 | 65.14 | 65.25 | 23,294 | +0.36(+0.56%) |
Mar 05, 2020 | 64.84 | 64.93 | 64.78 | 64.89 | 16,075 | -0.22(-0.34%) |
Mar 04, 2020 | 65.03 | 65.11 | 64.97 | 65.11 | 6,603 | +0.24(+0.37%) |
Mar 03, 2020 | 64.70 | 65.25 | 64.70 | 64.87 | 28,709 | +0.74(+1.16%) |