Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 77.37 | 77.39 | 77.11 | 77.27 | 35,366 | -0.12(-0.15%) |
Apr 29, 2021 | 77.29 | 77.39 | 76.62 | 77.39 | 52,566 | +0.28(+0.36%) |
Apr 28, 2021 | 76.68 | 77.15 | 76.68 | 77.11 | 55,498 | +0.51(+0.67%) |
Apr 27, 2021 | 76.56 | 76.62 | 76.50 | 76.60 | 44,782 | -0.03(-0.04%) |
Apr 26, 2021 | 76.34 | 76.68 | 76.34 | 76.63 | 38,948 | +0.49(+0.65%) |
Apr 23, 2021 | 76.05 | 76.20 | 76.00 | 76.13 | 16,545 | +0.15(+0.20%) |
Apr 22, 2021 | 75.89 | 76.11 | 75.78 | 75.99 | 27,665 | -0.05(-0.07%) |
Apr 21, 2021 | 75.19 | 76.22 | 75.14 | 76.04 | 60,096 | +0.73(+0.98%) |
Apr 20, 2021 | 75.81 | 75.86 | 75.24 | 75.30 | 20,689 | -0.48(-0.64%) |
Apr 19, 2021 | 76.02 | 76.06 | 75.74 | 75.79 | 26,244 | -0.15(-0.20%) |
Apr 16, 2021 | 75.94 | 76.01 | 75.90 | 75.94 | 14,580 | +0.16(+0.22%) |
Apr 15, 2021 | 75.96 | 75.96 | 75.67 | 75.78 | 20,112 | -0.11(-0.14%) |
Apr 14, 2021 | 75.58 | 75.98 | 75.58 | 75.88 | 19,999 | +0.09(+0.11%) |
Apr 13, 2021 | 75.53 | 75.80 | 75.53 | 75.80 | 12,219 | +0.17(+0.23%) |
Apr 12, 2021 | 75.69 | 75.69 | 75.60 | 75.62 | 9,750 | -0.20(-0.27%) |
Apr 09, 2021 | 75.74 | 75.83 | 75.61 | 75.82 | 73,834 | +0.20(+0.27%) |
Apr 08, 2021 | 75.44 | 75.62 | 75.41 | 75.62 | 14,254 | +0.33(+0.44%) |
Apr 07, 2021 | 75.30 | 75.37 | 75.20 | 75.29 | 126,350 | -0.27(-0.36%) |
Apr 06, 2021 | 75.65 | 75.73 | 75.49 | 75.56 | 55,803 | -0.30(-0.40%) |
Apr 05, 2021 | 75.79 | 75.96 | 75.78 | 75.86 | 47,557 | +0.15(+0.19%) |
Apr 01, 2021 | 75.57 | 75.72 | 75.48 | 75.72 | 82,831 | +0.14(+0.18%) |
Mar 31, 2021 | 75.43 | 75.77 | 75.43 | 75.58 | 60,546 | +0.39(+0.51%) |
Mar 30, 2021 | 75.23 | 75.29 | 75.13 | 75.20 | 36,072 | -0.25(-0.33%) |
Mar 29, 2021 | 75.45 | 75.49 | 75.28 | 75.45 | 8,923 | -0.12(-0.15%) |
Mar 26, 2021 | 75.60 | 75.60 | 75.37 | 75.56 | 22,750 | +0.28(+0.37%) |
Mar 25, 2021 | 75.46 | 75.51 | 75.23 | 75.28 | 48,879 | -0.28(-0.37%) |
Mar 24, 2021 | 75.44 | 75.72 | 75.44 | 75.56 | 14,776 | +0.06(+0.08%) |
Mar 23, 2021 | 75.54 | 75.77 | 75.48 | 75.51 | 71,923 | -0.34(-0.45%) |
Mar 22, 2021 | 76.02 | 76.03 | 75.79 | 75.84 | 91,809 | -0.12(-0.15%) |
Mar 19, 2021 | 75.86 | 76.07 | 75.76 | 75.96 | 93,793 | +0.06(+0.08%) |
Mar 18, 2021 | 76.32 | 76.46 | 75.84 | 75.90 | 37,594 | -0.65(-0.85%) |
Mar 17, 2021 | 76.14 | 76.59 | 76.03 | 76.55 | 65,781 | +0.18(+0.24%) |
Mar 16, 2021 | 76.21 | 76.40 | 76.18 | 76.37 | 38,241 | +0.18(+0.24%) |
Mar 15, 2021 | 76.16 | 76.20 | 75.92 | 76.18 | 37,102 | -0.03(-0.04%) |
Mar 12, 2021 | 75.80 | 76.23 | 75.80 | 76.21 | 42,811 | +0.34(+0.45%) |
Mar 11, 2021 | 75.48 | 75.89 | 75.41 | 75.87 | 33,865 | +0.56(+0.74%) |
Mar 10, 2021 | 75.32 | 75.32 | 75.03 | 75.31 | 41,852 | +0.11(+0.14%) |
Mar 09, 2021 | 75.32 | 75.36 | 75.06 | 75.21 | 14,431 | +0.24(+0.32%) |
Mar 08, 2021 | 75.05 | 75.19 | 74.96 | 74.96 | 43,076 | -0.12(-0.15%) |
Mar 05, 2021 | 75.12 | 75.12 | 74.88 | 75.08 | 35,262 | +0.01(+0.01%) |
Mar 04, 2021 | 75.24 | 75.54 | 74.91 | 75.07 | 42,142 | -0.11(-0.14%) |
Mar 03, 2021 | 75.18 | 75.39 | 75.15 | 75.18 | 19,841 | -0.15(-0.19%) |
Mar 02, 2021 | 75.22 | 75.43 | 75.11 | 75.32 | 21,401 | +0.19(+0.26%) |
Mar 01, 2021 | 75.02 | 75.15 | 75.00 | 75.13 | 13,774 | +0.43(+0.58%) |
Feb 26, 2021 | 75.24 | 75.24 | 74.68 | 74.69 | 50,671 | -0.71(-0.95%) |
Feb 25, 2021 | 76.13 | 76.18 | 75.37 | 75.41 | 70,546 | -0.59(-0.78%) |
Feb 24, 2021 | 75.55 | 76.00 | 75.53 | 76.00 | 31,234 | +0.46(+0.61%) |
Feb 23, 2021 | 75.39 | 75.57 | 75.20 | 75.53 | 53,939 | +0.21(+0.28%) |
Feb 22, 2021 | 75.22 | 75.48 | 75.18 | 75.32 | 49,102 | +0.02(+0.03%) |
Feb 19, 2021 | 75.27 | 75.47 | 75.27 | 75.30 | 22,026 | +0.34(+0.45%) |
Feb 18, 2021 | 74.85 | 74.98 | 74.69 | 74.96 | 18,030 | +0.08(+0.10%) |
Feb 17, 2021 | 74.66 | 74.89 | 74.58 | 74.89 | 21,823 | -0.07(-0.10%) |
Feb 16, 2021 | 74.89 | 74.97 | 74.84 | 74.96 | 37,117 | +0.11(+0.15%) |
Feb 12, 2021 | 74.54 | 74.87 | 74.54 | 74.85 | 17,269 | -0.00(-0.00%) |
Feb 11, 2021 | 75.04 | 75.04 | 74.84 | 74.85 | 26,506 | +0.01(+0.02%) |
Feb 10, 2021 | 74.94 | 74.99 | 74.82 | 74.83 | 21,619 | -0.00(-0.01%) |
Feb 09, 2021 | 74.51 | 74.88 | 74.48 | 74.84 | 28,695 | +0.19(+0.26%) |
Feb 08, 2021 | 74.48 | 74.64 | 74.47 | 74.64 | 19,682 | +0.15(+0.21%) |
Feb 05, 2021 | 74.33 | 74.50 | 74.30 | 74.49 | 51,601 | +0.35(+0.47%) |
Feb 04, 2021 | 74.20 | 74.20 | 74.04 | 74.14 | 35,248 | -0.24(-0.32%) |
Feb 03, 2021 | 74.26 | 74.48 | 74.25 | 74.38 | 20,811 | +0.07(+0.09%) |
Feb 02, 2021 | 74.13 | 74.32 | 73.90 | 74.32 | 27,951 | +0.40(+0.54%) |
Feb 01, 2021 | 74.30 | 74.30 | 73.92 | 73.92 | 34,574 | -0.43(-0.57%) |
Jan 29, 2021 | 74.54 | 74.60 | 74.18 | 74.34 | 31,436 | +0.14(+0.18%) |
Jan 28, 2021 | 74.12 | 74.34 | 74.08 | 74.21 | 31,450 | -0.05(-0.07%) |
Jan 27, 2021 | 74.41 | 74.54 | 74.19 | 74.26 | 34,464 | -0.68(-0.90%) |
Jan 26, 2021 | 74.81 | 74.93 | 74.80 | 74.93 | 19,291 | +0.29(+0.39%) |
Jan 25, 2021 | 74.75 | 74.77 | 74.46 | 74.64 | 26,329 | -0.09(-0.12%) |
Jan 22, 2021 | 74.89 | 74.96 | 74.66 | 74.73 | 39,709 | -0.57(-0.76%) |
Jan 21, 2021 | 75.38 | 75.43 | 75.20 | 75.30 | 42,964 | +0.08(+0.10%) |
Jan 20, 2021 | 74.92 | 75.43 | 74.88 | 75.22 | 64,930 | +0.55(+0.74%) |
Jan 19, 2021 | 74.68 | 74.74 | 74.52 | 74.67 | 71,702 | -0.01(-0.01%) |
Jan 15, 2021 | 74.75 | 74.84 | 74.53 | 74.68 | 90,897 | -0.59(-0.78%) |
Jan 14, 2021 | 74.95 | 75.34 | 74.95 | 75.27 | 36,596 | +0.39(+0.52%) |
Jan 13, 2021 | 74.61 | 74.98 | 74.61 | 74.89 | 35,934 | +0.07(+0.09%) |
Jan 12, 2021 | 74.47 | 74.82 | 74.45 | 74.82 | 18,471 | +0.39(+0.52%) |
Jan 11, 2021 | 74.20 | 74.50 | 74.15 | 74.43 | 51,288 | -0.46(-0.62%) |
Jan 08, 2021 | 75.13 | 75.13 | 74.64 | 74.90 | 38,158 | -0.15(-0.21%) |
Jan 07, 2021 | 74.79 | 75.05 | 74.71 | 75.05 | 23,338 | -0.04(-0.05%) |
Jan 06, 2021 | 74.77 | 75.09 | 74.75 | 75.09 | 183,208 | +0.04(+0.05%) |
Jan 05, 2021 | 74.63 | 75.14 | 74.61 | 75.05 | 50,863 | +0.67(+0.90%) |
Jan 04, 2021 | 74.88 | 74.88 | 74.36 | 74.38 | 35,411 | -0.38(-0.50%) |
Dec 31, 2020 | 74.76 | 74.76 | 74.76 | 28,265 | +0.23(+0.31%) | |
Dec 30, 2020 | 74.37 | 74.61 | 74.37 | 74.53 | 28,265 | +0.29(+0.39%) |
Dec 29, 2020 | 74.39 | 74.39 | 74.23 | 74.24 | 11,545 | +0.17(+0.24%) |
Dec 28, 2020 | 74.14 | 74.19 | 73.89 | 74.06 | 12,868 | -0.16(-0.22%) |
Dec 24, 2020 | 74.16 | 74.24 | 74.05 | 74.23 | 16,545 | +0.18(+0.25%) |
Dec 23, 2020 | 73.95 | 74.10 | 73.86 | 74.04 | 149,692 | +0.41(+0.55%) |
Dec 22, 2020 | 73.73 | 73.75 | 73.53 | 73.64 | 72,167 | -0.36(-0.48%) |
Dec 21, 2020 | 73.97 | 74.17 | 73.89 | 74.00 | 35,275 | -0.42(-0.56%) |
Dec 18, 2020 | 74.59 | 74.59 | 74.33 | 74.41 | 28,437 | -0.31(-0.41%) |
Dec 17, 2020 | 74.82 | 74.95 | 74.68 | 74.72 | 31,313 | +0.07(+0.09%) |
Dec 16, 2020 | 74.62 | 74.71 | 74.40 | 74.65 | 22,067 | -0.29(-0.39%) |
Dec 15, 2020 | 74.69 | 74.97 | 74.64 | 74.94 | 45,374 | +0.41(+0.54%) |
Dec 14, 2020 | 74.70 | 74.72 | 74.40 | 74.54 | 15,799 | +0.04(+0.05%) |
Dec 11, 2020 | 74.51 | 74.53 | 74.37 | 74.50 | 17,683 | -0.20(-0.27%) |
Dec 10, 2020 | 74.54 | 74.81 | 74.53 | 74.70 | 23,261 | +0.50(+0.68%) |
Dec 09, 2020 | 74.39 | 74.45 | 74.14 | 74.20 | 32,621 | -0.01(-0.01%) |
Dec 08, 2020 | 74.33 | 74.42 | 74.21 | 74.21 | 12,224 | -0.12(-0.16%) |
Dec 07, 2020 | 74.36 | 74.40 | 74.28 | 74.33 | 38,250 | -0.15(-0.19%) |
Dec 04, 2020 | 74.18 | 74.50 | 74.18 | 74.47 | 101,962 | +0.53(+0.72%) |
Dec 03, 2020 | 73.72 | 74.04 | 73.68 | 73.94 | 31,211 | +0.31(+0.42%) |
Dec 02, 2020 | 73.50 | 73.66 | 73.50 | 73.63 | 89,874 | +0.09(+0.12%) |
Dec 01, 2020 | 73.38 | 73.58 | 73.34 | 73.54 | 42,906 | +0.27(+0.37%) |
Nov 30, 2020 | 73.53 | 73.61 | 73.24 | 73.27 | 18,725 | +0.02(+0.03%) |
Nov 27, 2020 | 73.27 | 73.32 | 73.22 | 73.25 | 18,820 | +0.06(+0.08%) |
Nov 25, 2020 | 73.08 | 73.24 | 73.08 | 73.19 | 27,713 | +0.02(+0.03%) |
Nov 24, 2020 | 72.76 | 73.19 | 72.76 | 73.17 | 30,175 | +0.46(+0.64%) |
Nov 23, 2020 | 72.82 | 72.82 | 72.58 | 72.71 | 6,382 | +0.01(+0.01%) |
Nov 20, 2020 | 72.93 | 72.95 | 72.65 | 72.70 | 14,684 | -0.14(-0.20%) |
Nov 19, 2020 | 72.71 | 72.85 | 72.69 | 72.85 | 19,323 | +0.08(+0.10%) |
Nov 18, 2020 | 72.71 | 72.97 | 72.71 | 72.77 | 8,131 | +0.09(+0.12%) |
Nov 17, 2020 | 72.66 | 72.77 | 72.59 | 72.68 | 21,070 | +0.03(+0.04%) |
Nov 16, 2020 | 72.72 | 72.82 | 72.63 | 72.65 | 12,422 | +0.25(+0.35%) |
Nov 13, 2020 | 72.42 | 72.47 | 72.27 | 72.40 | 19,854 | -0.07(-0.09%) |
Nov 12, 2020 | 72.54 | 72.63 | 72.39 | 72.47 | 45,464 | -0.33(-0.45%) |
Nov 11, 2020 | 72.87 | 72.91 | 72.78 | 72.80 | 33,352 | -0.15(-0.21%) |
Nov 10, 2020 | 73.03 | 73.21 | 72.95 | 72.95 | 14,877 | -0.15(-0.21%) |
Nov 09, 2020 | 73.52 | 73.54 | 73.11 | 73.11 | 62,252 | +0.13(+0.17%) |
Nov 06, 2020 | 72.92 | 73.07 | 72.85 | 72.98 | 8,169 | +0.07(+0.09%) |
Nov 05, 2020 | 72.82 | 73.04 | 72.82 | 72.91 | 41,487 | +0.47(+0.65%) |
Nov 04, 2020 | 72.20 | 72.58 | 72.13 | 72.44 | 8,496 | +0.07(+0.09%) |
Nov 03, 2020 | 72.45 | 72.61 | 72.26 | 72.37 | 24,235 | +0.43(+0.59%) |
Nov 02, 2020 | 71.69 | 71.96 | 71.69 | 71.95 | 18,051 | +0.51(+0.72%) |
Oct 30, 2020 | 71.55 | 71.55 | 71.30 | 71.43 | 14,167 | -0.04(-0.05%) |
Oct 29, 2020 | 71.14 | 71.49 | 71.07 | 71.47 | 18,413 | +0.01(+0.01%) |
Oct 28, 2020 | 71.64 | 71.68 | 71.42 | 71.46 | 54,450 | -0.79(-1.10%) |
Oct 27, 2020 | 72.22 | 72.37 | 72.22 | 72.26 | 5,987 | +0.13(+0.18%) |
Oct 26, 2020 | 72.25 | 72.25 | 72.01 | 72.13 | 17,425 | -0.33(-0.46%) |
Oct 23, 2020 | 72.53 | 72.53 | 72.36 | 72.46 | 7,031 | +0.00(+0.00%) |
Oct 22, 2020 | 72.38 | 72.53 | 72.36 | 72.46 | 5,428 | +0.02(+0.03%) |
Oct 21, 2020 | 72.53 | 72.64 | 72.44 | 72.44 | 7,193 | -0.07(-0.10%) |
Oct 20, 2020 | 72.17 | 72.63 | 72.17 | 72.51 | 16,065 | +0.36(+0.50%) |
Oct 19, 2020 | 72.33 | 72.37 | 72.15 | 72.15 | 8,617 | -0.03(-0.04%) |
Oct 16, 2020 | 72.08 | 72.23 | 72.08 | 72.18 | 7,238 | +0.16(+0.23%) |
Oct 15, 2020 | 71.93 | 72.05 | 71.84 | 72.02 | 10,177 | -0.41(-0.57%) |
Oct 14, 2020 | 72.44 | 72.50 | 72.38 | 72.43 | 3,539 | -0.02(-0.03%) |
Oct 13, 2020 | 72.52 | 72.52 | 72.43 | 72.45 | 11,775 | -0.15(-0.20%) |
Oct 12, 2020 | 72.58 | 72.65 | 72.57 | 72.59 | 19,168 | +0.09(+0.12%) |
Oct 09, 2020 | 72.43 | 72.56 | 72.38 | 72.51 | 28,230 | +0.38(+0.52%) |
Oct 08, 2020 | 71.89 | 72.15 | 71.89 | 72.13 | 8,498 | +0.38(+0.53%) |
Oct 07, 2020 | 71.69 | 71.76 | 71.65 | 71.75 | 5,233 | +0.15(+0.22%) |
Oct 06, 2020 | 71.78 | 71.82 | 71.49 | 71.60 | 27,427 | -0.18(-0.25%) |
Oct 05, 2020 | 71.72 | 71.79 | 71.69 | 71.78 | 8,802 | +0.25(+0.35%) |
Oct 02, 2020 | 71.43 | 71.58 | 71.43 | 71.53 | 16,545 | -0.17(-0.24%) |
Oct 01, 2020 | 71.55 | 71.74 | 71.55 | 71.70 | 13,471 | +0.20(+0.28%) |
Sep 30, 2020 | 71.15 | 71.54 | 71.11 | 71.50 | 13,676 | +0.42(+0.58%) |
Sep 29, 2020 | 71.17 | 71.18 | 70.95 | 71.09 | 20,651 | -0.07(-0.10%) |
Sep 28, 2020 | 71.17 | 71.24 | 71.09 | 71.15 | 23,695 | +0.04(+0.05%) |
Sep 25, 2020 | 71.11 | 71.12 | 70.95 | 71.11 | 7,548 | -0.15(-0.22%) |
Sep 24, 2020 | 71.01 | 71.40 | 71.00 | 71.27 | 24,386 | +0.11(+0.15%) |
Sep 23, 2020 | 71.40 | 71.46 | 71.12 | 71.16 | 40,473 | -0.41(-0.58%) |
Sep 22, 2020 | 71.61 | 71.64 | 71.40 | 71.57 | 12,754 | +0.05(+0.07%) |
Sep 21, 2020 | 71.80 | 71.80 | 71.49 | 71.52 | 32,235 | -0.64(-0.88%) |
Sep 18, 2020 | 72.15 | 72.25 | 72.11 | 72.16 | 15,097 | -0.21(-0.29%) |
Sep 17, 2020 | 72.03 | 72.37 | 71.98 | 72.37 | 12,249 | +0.13(+0.17%) |
Sep 16, 2020 | 72.21 | 72.39 | 72.21 | 72.25 | 15,764 | +0.05(+0.07%) |
Sep 15, 2020 | 72.42 | 72.42 | 72.16 | 72.20 | 41,228 | -0.04(-0.06%) |
Sep 14, 2020 | 72.30 | 72.30 | 72.22 | 72.24 | 11,393 | +0.01(+0.02%) |
Sep 11, 2020 | 72.18 | 72.26 | 72.10 | 72.23 | 10,858 | +0.07(+0.09%) |
Sep 10, 2020 | 72.52 | 72.53 | 72.12 | 72.16 | 15,874 | -0.24(-0.33%) |
Sep 09, 2020 | 72.08 | 72.42 | 72.08 | 72.40 | 21,194 | +0.44(+0.60%) |
Sep 08, 2020 | 72.28 | 72.30 | 71.97 | 71.97 | 48,702 | -0.97(-1.33%) |
Sep 04, 2020 | 72.69 | 72.97 | 72.50 | 72.93 | 16,649 | +0.39(+0.54%) |
Sep 03, 2020 | 72.68 | 72.73 | 72.41 | 72.54 | 98,497 | -0.42(-0.57%) |
Sep 02, 2020 | 72.82 | 72.98 | 72.72 | 72.96 | 36,702 | +0.13(+0.18%) |
Sep 01, 2020 | 73.08 | 73.08 | 72.79 | 72.83 | 23,429 | -0.21(-0.29%) |
Aug 31, 2020 | 72.91 | 73.12 | 72.91 | 73.05 | 141,552 | +0.35(+0.48%) |
Aug 28, 2020 | 72.80 | 72.81 | 72.57 | 72.70 | 59,254 | +0.10(+0.13%) |
Aug 27, 2020 | 72.59 | 72.68 | 72.40 | 72.60 | 39,488 | +0.17(+0.24%) |
Aug 26, 2020 | 72.25 | 72.51 | 72.25 | 72.43 | 13,507 | +0.17(+0.24%) |
Aug 25, 2020 | 72.20 | 72.27 | 72.12 | 72.26 | 21,937 | +0.27(+0.37%) |
Aug 24, 2020 | 72.36 | 72.36 | 71.96 | 71.99 | 25,155 | -0.23(-0.32%) |
Aug 21, 2020 | 72.09 | 72.25 | 71.97 | 72.22 | 23,474 | -0.05(-0.07%) |
Aug 20, 2020 | 71.94 | 72.31 | 71.94 | 72.27 | 16,825 | +0.20(+0.27%) |
Aug 19, 2020 | 72.53 | 72.53 | 72.06 | 72.07 | 46,640 | -0.29(-0.40%) |
Aug 18, 2020 | 72.34 | 72.45 | 72.16 | 72.36 | 106,760 | +0.15(+0.20%) |
Aug 17, 2020 | 72.02 | 72.22 | 72.02 | 72.22 | 25,531 | +0.36(+0.50%) |
Aug 14, 2020 | 71.96 | 71.96 | 71.82 | 71.86 | 14,684 | -0.22(-0.31%) |
Aug 13, 2020 | 72.03 | 72.19 | 71.99 | 72.08 | 54,081 | +0.22(+0.31%) |
Aug 12, 2020 | 71.80 | 71.98 | 71.77 | 71.86 | 13,516 | +0.29(+0.41%) |
Aug 11, 2020 | 71.62 | 71.75 | 71.56 | 71.56 | 52,449 | +0.19(+0.26%) |
Aug 10, 2020 | 71.28 | 71.40 | 71.28 | 71.38 | 17,889 | +0.19(+0.27%) |
Aug 07, 2020 | 71.26 | 71.26 | 71.12 | 71.18 | 20,578 | -0.44(-0.61%) |
Aug 06, 2020 | 71.72 | 71.78 | 71.52 | 71.62 | 50,922 | -0.17(-0.24%) |
Aug 05, 2020 | 71.85 | 71.99 | 71.70 | 71.79 | 39,008 | +0.25(+0.35%) |
Aug 04, 2020 | 71.02 | 71.54 | 71.02 | 71.54 | 27,790 | +0.33(+0.46%) |
Aug 03, 2020 | 70.99 | 71.21 | 70.83 | 71.21 | 23,565 | +0.07(+0.10%) |
Jul 31, 2020 | 71.03 | 71.23 | 70.96 | 71.14 | 37,331 | +0.28(+0.40%) |
Jul 30, 2020 | 71.06 | 71.11 | 70.81 | 70.86 | 51,626 | -0.53(-0.74%) |
Jul 29, 2020 | 71.34 | 71.43 | 71.24 | 71.40 | 17,886 | +0.18(+0.26%) |
Jul 28, 2020 | 71.24 | 71.39 | 71.11 | 71.21 | 56,796 | -0.13(-0.18%) |
Jul 27, 2020 | 71.12 | 71.36 | 71.11 | 71.34 | 71,166 | +0.33(+0.46%) |
Jul 24, 2020 | 70.96 | 71.16 | 70.93 | 71.01 | 30,299 | -0.07(-0.09%) |
Jul 23, 2020 | 70.98 | 71.37 | 70.98 | 71.08 | 42,242 | +0.02(+0.03%) |
Jul 22, 2020 | 70.89 | 71.09 | 70.87 | 71.05 | 53,676 | +0.26(+0.36%) |
Jul 21, 2020 | 70.79 | 70.96 | 70.75 | 70.80 | 49,455 | +0.44(+0.62%) |
Jul 20, 2020 | 70.30 | 70.44 | 70.23 | 70.36 | 74,078 | +0.16(+0.23%) |
Jul 17, 2020 | 70.22 | 70.23 | 70.15 | 70.20 | 20,268 | -0.00(-0.00%) |
Jul 16, 2020 | 70.44 | 70.48 | 70.17 | 70.20 | 27,719 | -0.32(-0.45%) |
Jul 15, 2020 | 70.23 | 70.56 | 70.16 | 70.52 | 15,352 | +0.54(+0.77%) |
Jul 14, 2020 | 69.93 | 70.02 | 69.93 | 69.97 | 8,622 | -0.06(-0.08%) |
Jul 13, 2020 | 70.39 | 70.39 | 70.01 | 70.03 | 5,464 | -0.07(-0.10%) |
Jul 10, 2020 | 70.15 | 70.16 | 69.97 | 70.10 | 6,514 | +0.01(+0.01%) |
Jul 09, 2020 | 70.58 | 70.58 | 70.09 | 70.09 | 10,635 | -0.44(-0.63%) |
Jul 08, 2020 | 70.18 | 70.59 | 70.18 | 70.53 | 21,306 | +0.50(+0.72%) |
Jul 07, 2020 | 70.23 | 70.23 | 70.02 | 70.03 | 18,110 | -0.37(-0.52%) |
Jul 06, 2020 | 70.34 | 70.42 | 70.32 | 70.40 | 20,957 | +0.18(+0.26%) |
Jul 02, 2020 | 70.13 | 70.23 | 69.99 | 70.22 | 9,306 | +0.06(+0.08%) |
Jul 01, 2020 | 70.18 | 70.30 | 70.11 | 70.16 | 12,081 | -0.04(-0.05%) |
Jun 30, 2020 | 69.67 | 70.22 | 69.66 | 70.20 | 17,614 | +0.53(+0.76%) |
Jun 29, 2020 | 69.72 | 69.72 | 69.57 | 69.67 | 10,711 | -0.05(-0.07%) |
Jun 26, 2020 | 69.73 | 69.81 | 69.49 | 69.71 | 36,400 | -0.15(-0.22%) |
Jun 25, 2020 | 69.92 | 69.93 | 69.75 | 69.87 | 14,289 | -0.10(-0.14%) |
Jun 24, 2020 | 70.21 | 70.30 | 69.96 | 69.96 | 49,815 | -0.38(-0.54%) |
Jun 23, 2020 | 70.59 | 70.64 | 70.34 | 70.34 | 21,746 | -0.11(-0.15%) |
Jun 22, 2020 | 70.28 | 70.47 | 70.19 | 70.45 | 79,259 | +0.40(+0.57%) |
Jun 19, 2020 | 70.26 | 70.26 | 70.01 | 70.05 | 45,397 | +0.02(+0.03%) |
Jun 18, 2020 | 70.21 | 70.30 | 70.02 | 70.03 | 24,845 | -0.21(-0.30%) |
Jun 17, 2020 | 70.41 | 70.41 | 70.16 | 70.24 | 6,579 | -0.03(-0.04%) |
Jun 16, 2020 | 70.41 | 70.55 | 70.06 | 70.27 | 22,837 | +0.05(+0.07%) |
Jun 15, 2020 | 69.86 | 70.31 | 69.82 | 70.23 | 29,139 | +0.13(+0.18%) |
Jun 12, 2020 | 70.23 | 70.40 | 69.88 | 70.10 | 17,476 | +0.14(+0.21%) |
Jun 11, 2020 | 70.62 | 70.66 | 69.93 | 69.95 | 99,077 | -1.21(-1.70%) |
Jun 10, 2020 | 71.11 | 71.56 | 70.96 | 71.16 | 48,193 | +0.06(+0.08%) |
Jun 09, 2020 | 70.85 | 71.16 | 70.85 | 71.11 | 58,378 | -0.23(-0.32%) |
Jun 08, 2020 | 71.12 | 71.34 | 71.10 | 71.34 | 23,086 | +0.46(+0.65%) |
Jun 05, 2020 | 71.05 | 71.12 | 70.87 | 70.87 | 51,498 | +0.29(+0.41%) |
Jun 04, 2020 | 70.48 | 70.66 | 70.44 | 70.58 | 31,149 | -0.05(-0.07%) |
Jun 03, 2020 | 70.36 | 70.68 | 70.28 | 70.63 | 61,479 | +0.17(+0.25%) |
Jun 02, 2020 | 70.43 | 70.65 | 70.39 | 70.46 | 55,076 | +0.21(+0.30%) |
Jun 01, 2020 | 69.47 | 70.29 | 69.47 | 70.24 | 131,521 | +1.01(+1.45%) |
May 29, 2020 | 69.18 | 69.33 | 68.93 | 69.24 | 19,027 | +0.04(+0.06%) |
May 28, 2020 | 69.31 | 69.34 | 69.16 | 69.20 | 11,780 | -0.10(-0.14%) |
May 27, 2020 | 69.28 | 69.30 | 68.98 | 69.30 | 41,822 | +0.19(+0.28%) |
May 26, 2020 | 69.00 | 69.28 | 68.87 | 69.10 | 55,659 | +0.92(+1.35%) |
May 22, 2020 | 67.97 | 68.18 | 67.89 | 68.18 | 34,952 | -0.21(-0.31%) |
May 21, 2020 | 68.55 | 68.55 | 68.26 | 68.39 | 7,180 | -0.23(-0.33%) |
May 20, 2020 | 68.75 | 68.75 | 68.49 | 68.62 | 32,693 | +0.15(+0.23%) |
May 19, 2020 | 68.55 | 68.75 | 68.47 | 68.47 | 38,016 | +0.13(+0.20%) |
May 18, 2020 | 67.99 | 68.36 | 67.99 | 68.33 | 64,500 | +0.69(+1.02%) |
May 15, 2020 | 67.74 | 67.81 | 67.58 | 67.64 | 8,686 | -0.29(-0.43%) |
May 14, 2020 | 67.55 | 67.94 | 67.45 | 67.93 | 47,824 | +0.29(+0.43%) |
May 13, 2020 | 67.85 | 67.96 | 67.57 | 67.64 | 19,657 | -0.17(-0.26%) |
May 12, 2020 | 68.06 | 68.18 | 67.81 | 67.82 | 14,190 | -0.22(-0.33%) |
May 11, 2020 | 68.17 | 68.19 | 67.93 | 68.04 | 15,675 | -0.44(-0.65%) |
May 08, 2020 | 68.35 | 68.53 | 68.29 | 68.48 | 41,984 | +0.39(+0.57%) |
May 07, 2020 | 67.72 | 68.32 | 67.71 | 68.10 | 26,683 | +0.69(+1.02%) |
May 06, 2020 | 67.60 | 67.66 | 67.37 | 67.41 | 28,478 | -0.45(-0.67%) |
May 05, 2020 | 67.94 | 68.03 | 67.82 | 67.87 | 9,146 | +0.16(+0.24%) |
May 04, 2020 | 67.72 | 67.76 | 67.64 | 67.70 | 5,781 | -0.10(-0.15%) |