Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.01 | 65.31 | 63.92 | 64.81 | 19,801,254 | +0.71(+1.11%) |
Apr 29, 2021 | 65.68 | 65.89 | 63.37 | 64.09 | 33,559,260 | -2.97(-4.42%) |
Apr 28, 2021 | 67.51 | 67.88 | 66.86 | 67.06 | 12,753,622 | -0.23(-0.35%) |
Apr 27, 2021 | 67.35 | 67.80 | 67.17 | 67.30 | 9,976,796 | -0.15(-0.22%) |
Apr 26, 2021 | 67.69 | 67.77 | 67.24 | 67.44 | 8,592,992 | -0.30(-0.45%) |
Apr 23, 2021 | 67.73 | 68.03 | 67.38 | 67.75 | 9,432,705 | -0.07(-0.10%) |
Apr 22, 2021 | 68.64 | 68.78 | 67.47 | 67.82 | 14,622,242 | -1.10(-1.60%) |
Apr 21, 2021 | 68.66 | 69.15 | 68.44 | 68.92 | 12,961,946 | +0.57(+0.84%) |
Apr 20, 2021 | 67.63 | 68.84 | 67.57 | 68.35 | 12,074,851 | +0.79(+1.17%) |
Apr 19, 2021 | 67.59 | 67.67 | 66.96 | 67.56 | 9,362,683 | +0.17(+0.25%) |
Apr 16, 2021 | 67.16 | 67.64 | 66.82 | 67.39 | 13,725,105 | +0.70(+1.06%) |
Apr 15, 2021 | 66.16 | 67.27 | 66.16 | 66.69 | 15,949,000 | +0.23(+0.34%) |
Apr 14, 2021 | 66.37 | 66.80 | 66.13 | 66.46 | 9,230,827 | -0.03(-0.04%) |
Apr 13, 2021 | 66.09 | 66.77 | 66.00 | 66.49 | 9,462,021 | +0.18(+0.28%) |
Apr 12, 2021 | 66.44 | 66.64 | 66.10 | 66.30 | 10,936,048 | -0.08(-0.12%) |
Apr 09, 2021 | 65.69 | 66.44 | 65.61 | 66.38 | 8,969,668 | +0.71(+1.09%) |
Apr 08, 2021 | 66.18 | 66.46 | 65.49 | 65.67 | 13,170,400 | -0.55(-0.83%) |
Apr 07, 2021 | 66.18 | 66.46 | 65.86 | 66.22 | 9,838,873 | +0.29(+0.44%) |
Apr 06, 2021 | 66.90 | 66.93 | 65.80 | 65.93 | 14,691,690 | -1.05(-1.57%) |
Apr 05, 2021 | 67.44 | 67.77 | 66.79 | 66.98 | 10,779,698 | -0.08(-0.12%) |
Apr 01, 2021 | 67.12 | 67.38 | 66.82 | 67.06 | 10,005,063 | +0.00(+0.00%) |
Mar 31, 2021 | 67.07 | 67.57 | 66.67 | 67.06 | 14,915,309 | +0.11(+0.17%) |
Mar 30, 2021 | 67.85 | 67.92 | 66.80 | 66.95 | 11,102,841 | -1.17(-1.71%) |
Mar 29, 2021 | 67.26 | 68.32 | 67.13 | 68.11 | 12,556,862 | +0.79(+1.18%) |
Mar 26, 2021 | 66.24 | 67.39 | 65.98 | 67.32 | 11,396,358 | +1.15(+1.74%) |
Mar 25, 2021 | 66.48 | 66.64 | 65.51 | 66.17 | 11,736,172 | -0.15(-0.22%) |
Mar 24, 2021 | 66.17 | 66.70 | 66.03 | 66.32 | 10,019,053 | -0.03(-0.04%) |
Mar 23, 2021 | 67.06 | 67.26 | 66.14 | 66.35 | 12,779,647 | -1.08(-1.60%) |
Mar 22, 2021 | 65.94 | 67.85 | 65.71 | 67.43 | 12,452,027 | +0.00(+0.00%) |
Mar 19, 2021 | 67.20 | 68.07 | 66.13 | 67.43 | 63,866,872 | +0.21(+0.31%) |
Mar 18, 2021 | 67.21 | 68.02 | 67.17 | 67.22 | 15,656,472 | -0.03(-0.04%) |
Mar 17, 2021 | 66.75 | 67.42 | 66.09 | 67.24 | 19,231,974 | +0.43(+0.64%) |
Mar 16, 2021 | 66.37 | 67.13 | 66.23 | 66.82 | 17,217,994 | +0.50(+0.76%) |
Mar 15, 2021 | 65.55 | 66.60 | 65.31 | 66.31 | 19,751,248 | +1.42(+2.19%) |
Mar 12, 2021 | 64.40 | 65.15 | 64.36 | 64.90 | 12,607,518 | +0.54(+0.84%) |
Mar 11, 2021 | 64.58 | 64.99 | 64.32 | 64.36 | 14,601,746 | -0.11(-0.17%) |
Mar 10, 2021 | 64.54 | 64.87 | 63.90 | 64.47 | 14,190,483 | +0.53(+0.84%) |
Mar 09, 2021 | 64.30 | 65.07 | 63.92 | 63.93 | 15,691,437 | -0.03(-0.04%) |
Mar 08, 2021 | 64.13 | 65.16 | 63.30 | 63.96 | 17,022,852 | +0.90(+1.42%) |
Mar 05, 2021 | 62.43 | 63.30 | 62.10 | 63.06 | 13,545,230 | +0.83(+1.33%) |
Mar 04, 2021 | 62.92 | 63.23 | 61.84 | 62.23 | 17,653,954 | -0.97(-1.54%) |
Mar 03, 2021 | 62.57 | 63.58 | 62.45 | 63.21 | 15,421,374 | +0.39(+0.62%) |
Mar 02, 2021 | 62.80 | 63.37 | 62.43 | 62.82 | 17,741,036 | +0.41(+0.65%) |
Mar 01, 2021 | 63.13 | 63.29 | 62.24 | 62.42 | 13,936,107 | -0.21(-0.33%) |
Feb 26, 2021 | 64.19 | 64.42 | 62.55 | 62.62 | 19,524,474 | -1.72(-2.68%) |
Feb 25, 2021 | 63.99 | 64.67 | 63.88 | 64.35 | 12,058,631 | +0.04(+0.07%) |
Feb 24, 2021 | 64.50 | 64.91 | 64.15 | 64.30 | 10,882,547 | +0.03(+0.04%) |
Feb 23, 2021 | 64.83 | 65.50 | 64.21 | 64.28 | 12,054,433 | -0.34(-0.52%) |
Feb 22, 2021 | 64.17 | 64.73 | 63.58 | 64.61 | 9,527,195 | +0.53(+0.83%) |
Feb 19, 2021 | 65.05 | 65.11 | 64.04 | 64.08 | 13,707,929 | -0.95(-1.46%) |
Feb 18, 2021 | 64.91 | 65.43 | 64.71 | 65.03 | 11,070,544 | -0.11(-0.17%) |
Feb 17, 2021 | 64.22 | 65.59 | 64.13 | 65.14 | 15,360,298 | +1.11(+1.74%) |
Feb 16, 2021 | 64.99 | 65.05 | 63.85 | 64.03 | 10,754,955 | -0.65(-1.00%) |
Feb 12, 2021 | 64.43 | 64.77 | 64.28 | 64.67 | 7,455,820 | +0.22(+0.35%) |
Feb 11, 2021 | 64.51 | 64.76 | 64.01 | 64.45 | 9,712,482 | -0.13(-0.20%) |
Feb 10, 2021 | 64.95 | 65.00 | 64.28 | 64.58 | 12,957,467 | -0.13(-0.20%) |
Feb 09, 2021 | 64.72 | 64.82 | 64.12 | 64.71 | 14,913,610 | +0.00(+0.00%) |
Feb 08, 2021 | 65.49 | 65.70 | 64.38 | 64.71 | 18,489,716 | -0.66(-1.00%) |
Feb 05, 2021 | 65.89 | 66.38 | 65.03 | 65.36 | 15,382,803 | -0.20(-0.30%) |
Feb 04, 2021 | 66.34 | 66.41 | 65.14 | 65.56 | 20,874,334 | -1.11(-1.67%) |
Feb 03, 2021 | 66.95 | 67.39 | 66.53 | 66.68 | 11,091,155 | -0.39(-0.58%) |
Feb 02, 2021 | 67.08 | 68.06 | 67.00 | 67.06 | 10,913,003 | +0.35(+0.53%) |
Feb 01, 2021 | 67.25 | 67.55 | 66.69 | 66.71 | 9,099,614 | +0.25(+0.38%) |
Jan 29, 2021 | 67.07 | 67.58 | 65.87 | 66.46 | 11,808,315 | -0.73(-1.09%) |
Jan 28, 2021 | 66.47 | 67.70 | 66.46 | 67.19 | 14,352,966 | +0.73(+1.10%) |
Jan 27, 2021 | 68.87 | 69.05 | 66.26 | 66.46 | 17,948,306 | -2.74(-3.96%) |
Jan 26, 2021 | 69.98 | 69.98 | 69.10 | 69.20 | 8,568,752 | -0.78(-1.11%) |
Jan 25, 2021 | 69.60 | 70.01 | 69.04 | 69.98 | 11,014,848 | +0.15(+0.21%) |
Jan 22, 2021 | 69.75 | 70.22 | 69.64 | 69.83 | 10,442,253 | -0.17(-0.25%) |
Jan 21, 2021 | 70.55 | 70.97 | 69.81 | 70.00 | 10,007,165 | -1.10(-1.55%) |
Jan 20, 2021 | 71.79 | 72.05 | 70.94 | 71.11 | 12,271,550 | -0.63(-0.88%) |
Jan 19, 2021 | 72.07 | 72.34 | 71.28 | 71.74 | 9,367,546 | -0.16(-0.23%) |
Jan 15, 2021 | 70.57 | 72.00 | 70.34 | 71.90 | 11,290,533 | +1.04(+1.47%) |
Jan 14, 2021 | 71.07 | 71.39 | 70.61 | 70.86 | 12,575,832 | -0.15(-0.21%) |
Jan 13, 2021 | 71.89 | 71.89 | 70.90 | 71.00 | 11,167,965 | -0.65(-0.90%) |
Jan 12, 2021 | 73.40 | 73.42 | 71.19 | 71.65 | 11,204,301 | -1.65(-2.25%) |
Jan 11, 2021 | 72.00 | 73.82 | 71.79 | 73.30 | 14,925,048 | +1.70(+2.37%) |
Jan 08, 2021 | 72.75 | 72.75 | 71.19 | 71.60 | 10,581,874 | -0.85(-1.18%) |
Jan 07, 2021 | 71.19 | 72.75 | 70.77 | 72.45 | 11,558,579 | +1.41(+1.99%) |
Jan 06, 2021 | 69.49 | 71.35 | 69.25 | 71.04 | 11,640,756 | +1.10(+1.58%) |
Jan 05, 2021 | 69.56 | 70.19 | 68.91 | 69.94 | 12,117,492 | +0.12(+0.17%) |
Jan 04, 2021 | 70.71 | 70.79 | 68.88 | 69.81 | 11,618,665 | -0.72(-1.03%) |
Dec 31, 2020 | 70.54 | 70.54 | 70.54 | 6,564,478 | +1.04(+1.50%) | |
Dec 30, 2020 | 70.42 | 70.48 | 69.45 | 69.50 | 6,564,478 | -0.72(-1.02%) |
Dec 29, 2020 | 69.68 | 70.36 | 69.64 | 70.21 | 6,312,135 | +0.84(+1.21%) |
Dec 28, 2020 | 69.55 | 69.97 | 69.10 | 69.37 | 5,315,139 | +0.27(+0.39%) |
Dec 24, 2020 | 68.99 | 69.36 | 68.87 | 69.11 | 3,272,517 | +0.33(+0.48%) |
Dec 23, 2020 | 68.63 | 69.36 | 68.62 | 68.78 | 6,697,360 | +0.29(+0.43%) |
Dec 22, 2020 | 68.12 | 68.98 | 67.47 | 68.49 | 10,017,275 | +0.11(+0.16%) |
Dec 21, 2020 | 67.95 | 68.41 | 67.04 | 68.37 | 12,325,702 | -0.21(-0.30%) |
Dec 18, 2020 | 68.74 | 69.14 | 67.65 | 68.58 | 36,694,408 | -0.25(-0.36%) |
Dec 17, 2020 | 69.32 | 69.47 | 68.71 | 68.83 | 12,956,020 | -0.01(-0.01%) |
Dec 16, 2020 | 69.23 | 69.63 | 68.68 | 68.84 | 10,496,588 | -0.56(-0.81%) |
Dec 15, 2020 | 69.42 | 69.88 | 68.99 | 69.40 | 11,162,496 | +0.14(+0.20%) |
Dec 14, 2020 | 71.25 | 71.64 | 69.02 | 69.26 | 14,536,772 | -1.72(-2.42%) |
Dec 11, 2020 | 70.88 | 71.37 | 70.60 | 70.98 | 8,898,913 | -0.03(-0.04%) |
Dec 10, 2020 | 71.58 | 71.82 | 70.77 | 71.00 | 8,194,235 | -0.41(-0.58%) |
Dec 09, 2020 | 71.42 | 71.77 | 70.62 | 71.42 | 7,993,272 | +0.25(+0.35%) |
Dec 08, 2020 | 70.41 | 71.65 | 70.38 | 71.17 | 9,662,810 | +0.57(+0.81%) |
Dec 07, 2020 | 70.21 | 71.42 | 70.20 | 70.59 | 9,825,099 | +0.49(+0.70%) |
Dec 04, 2020 | 69.42 | 70.12 | 69.40 | 70.11 | 9,648,817 | +0.42(+0.60%) |
Dec 03, 2020 | 70.11 | 70.13 | 69.15 | 69.69 | 7,900,768 | -0.33(-0.46%) |
Dec 02, 2020 | 70.13 | 70.79 | 69.55 | 70.01 | 7,987,413 | +0.24(+0.34%) |
Dec 01, 2020 | 69.27 | 70.55 | 69.15 | 69.77 | 11,338,456 | +0.99(+1.44%) |
Nov 30, 2020 | 68.45 | 68.91 | 67.94 | 68.78 | 16,170,429 | +0.45(+0.66%) |
Nov 27, 2020 | 68.70 | 69.03 | 68.07 | 68.33 | 6,295,171 | -0.17(-0.25%) |
Nov 25, 2020 | 68.57 | 68.84 | 68.10 | 68.50 | 6,717,927 | -0.07(-0.10%) |
Nov 24, 2020 | 68.46 | 69.21 | 68.16 | 68.57 | 14,265,273 | -0.12(-0.17%) |
Nov 23, 2020 | 68.97 | 69.44 | 67.92 | 68.69 | 10,579,679 | -0.15(-0.21%) |
Nov 20, 2020 | 68.85 | 69.14 | 68.22 | 68.83 | 9,387,122 | +0.05(+0.07%) |
Nov 19, 2020 | 69.10 | 69.10 | 67.87 | 68.78 | 7,846,024 | +0.12(+0.17%) |
Nov 18, 2020 | 69.67 | 70.13 | 68.64 | 68.66 | 9,676,888 | -1.07(-1.53%) |
Nov 17, 2020 | 69.35 | 70.12 | 68.80 | 69.73 | 10,604,019 | +1.13(+1.65%) |
Nov 16, 2020 | 69.65 | 70.06 | 68.19 | 68.60 | 10,577,962 | -0.78(-1.12%) |
Nov 13, 2020 | 68.65 | 70.03 | 68.21 | 69.38 | 8,582,752 | +1.05(+1.54%) |
Nov 12, 2020 | 68.92 | 69.30 | 67.62 | 68.33 | 8,325,792 | -1.03(-1.48%) |
Nov 11, 2020 | 69.99 | 70.05 | 68.95 | 69.35 | 6,401,060 | -0.04(-0.06%) |
Nov 10, 2020 | 69.97 | 70.18 | 69.31 | 69.40 | 9,582,313 | +0.52(+0.76%) |
Nov 09, 2020 | 72.54 | 72.87 | 68.75 | 68.87 | 12,467,431 | +0.12(+0.17%) |
Nov 06, 2020 | 67.98 | 69.42 | 67.98 | 68.75 | 7,746,123 | -0.09(-0.12%) |
Nov 05, 2020 | 70.21 | 70.93 | 68.82 | 68.84 | 10,345,302 | -0.14(-0.20%) |
Nov 04, 2020 | 68.39 | 70.92 | 68.05 | 68.98 | 16,426,157 | +3.17(+4.81%) |
Nov 03, 2020 | 66.28 | 66.93 | 65.67 | 65.81 | 8,577,754 | +0.18(+0.27%) |
Nov 02, 2020 | 65.41 | 65.76 | 64.72 | 65.63 | 9,084,425 | +1.28(+1.99%) |
Oct 30, 2020 | 64.49 | 64.93 | 63.26 | 64.35 | 12,376,569 | -0.58(-0.90%) |
Oct 29, 2020 | 65.13 | 65.53 | 63.89 | 64.93 | 10,387,164 | -0.25(-0.38%) |
Oct 28, 2020 | 65.90 | 66.50 | 65.04 | 65.18 | 10,025,822 | -1.55(-2.32%) |
Oct 27, 2020 | 67.53 | 68.64 | 66.73 | 66.73 | 13,652,231 | -0.73(-1.08%) |
Oct 26, 2020 | 67.87 | 68.28 | 66.96 | 67.45 | 10,171,064 | -0.85(-1.24%) |
Oct 23, 2020 | 67.81 | 68.98 | 67.81 | 68.30 | 8,151,931 | +0.53(+0.78%) |
Oct 22, 2020 | 66.82 | 67.98 | 66.82 | 67.77 | 6,776,438 | +0.98(+1.46%) |
Oct 21, 2020 | 66.96 | 67.46 | 66.76 | 66.79 | 10,804,272 | -0.17(-0.26%) |
Oct 20, 2020 | 67.56 | 67.56 | 66.80 | 66.97 | 12,426,718 | -0.34(-0.51%) |
Oct 19, 2020 | 68.55 | 68.87 | 67.02 | 67.31 | 9,607,337 | -0.99(-1.45%) |
Oct 16, 2020 | 67.85 | 68.70 | 67.68 | 68.30 | 8,814,642 | +0.66(+0.97%) |
Oct 15, 2020 | 68.28 | 68.39 | 67.40 | 67.64 | 10,206,910 | -1.24(-1.80%) |
Oct 14, 2020 | 69.17 | 69.24 | 68.51 | 68.88 | 10,223,482 | -0.17(-0.25%) |
Oct 13, 2020 | 68.70 | 69.24 | 68.48 | 69.05 | 10,177,708 | +0.30(+0.44%) |
Oct 12, 2020 | 68.88 | 69.06 | 68.37 | 68.75 | 9,229,363 | +0.00(+0.00%) |
Oct 09, 2020 | 69.20 | 69.37 | 68.49 | 68.75 | 6,643,007 | -0.10(-0.15%) |
Oct 08, 2020 | 68.78 | 70.01 | 68.58 | 68.86 | 10,278,671 | +0.38(+0.55%) |
Oct 07, 2020 | 68.52 | 68.75 | 68.03 | 68.48 | 10,980,317 | +0.35(+0.51%) |
Oct 06, 2020 | 69.41 | 69.42 | 68.04 | 68.13 | 11,457,105 | -1.38(-1.98%) |
Oct 05, 2020 | 69.50 | 69.76 | 68.98 | 69.51 | 9,822,371 | +0.38(+0.54%) |
Oct 02, 2020 | 69.13 | 69.93 | 68.83 | 69.13 | 5,861,078 | -0.72(-1.03%) |
Oct 01, 2020 | 71.17 | 71.30 | 69.52 | 69.85 | 9,378,354 | -1.12(-1.58%) |
Sep 30, 2020 | 70.38 | 71.29 | 70.17 | 70.97 | 12,930,055 | +0.90(+1.28%) |
Sep 29, 2020 | 70.74 | 71.14 | 69.90 | 70.07 | 7,519,631 | -0.74(-1.04%) |
Sep 28, 2020 | 71.18 | 71.61 | 70.64 | 70.81 | 6,826,663 | -0.15(-0.20%) |
Sep 25, 2020 | 70.29 | 71.22 | 69.99 | 70.95 | 7,731,513 | -0.19(-0.26%) |
Sep 24, 2020 | 70.24 | 71.42 | 70.03 | 71.14 | 8,748,433 | +0.44(+0.63%) |
Sep 23, 2020 | 71.09 | 71.71 | 70.65 | 70.70 | 7,902,685 | -0.27(-0.37%) |
Sep 22, 2020 | 71.10 | 71.50 | 70.33 | 70.96 | 9,081,058 | -0.16(-0.23%) |
Sep 21, 2020 | 72.66 | 73.01 | 70.23 | 71.12 | 11,649,518 | -2.29(-3.12%) |
Sep 18, 2020 | 73.21 | 73.84 | 72.67 | 73.42 | 13,727,120 | +0.15(+0.20%) |
Sep 17, 2020 | 73.00 | 73.38 | 72.25 | 73.27 | 9,023,066 | +0.06(+0.08%) |
Sep 16, 2020 | 72.30 | 73.67 | 72.30 | 73.21 | 11,576,952 | +1.16(+1.62%) |
Sep 15, 2020 | 72.49 | 72.87 | 71.57 | 72.05 | 12,073,732 | +0.04(+0.06%) |
Sep 14, 2020 | 72.04 | 72.81 | 71.64 | 72.01 | 9,564,377 | +0.25(+0.35%) |
Sep 11, 2020 | 71.21 | 72.10 | 71.16 | 71.76 | 8,055,935 | +0.77(+1.09%) |
Sep 10, 2020 | 71.97 | 72.10 | 70.74 | 70.98 | 7,758,701 | -1.11(-1.54%) |
Sep 09, 2020 | 71.15 | 72.90 | 71.06 | 72.10 | 9,955,782 | +1.32(+1.86%) |
Sep 08, 2020 | 73.00 | 73.00 | 70.50 | 70.78 | 10,217,225 | -1.62(-2.24%) |
Sep 04, 2020 | 72.90 | 73.80 | 71.57 | 72.40 | 10,514,969 | -0.21(-0.29%) |
Sep 03, 2020 | 74.48 | 74.58 | 72.15 | 72.62 | 14,584,395 | -1.22(-1.66%) |
Sep 02, 2020 | 71.76 | 74.08 | 71.58 | 73.84 | 12,998,895 | +2.12(+2.96%) |
Sep 01, 2020 | 72.43 | 72.88 | 71.28 | 71.71 | 7,636,181 | -0.71(-0.99%) |
Aug 31, 2020 | 72.71 | 72.99 | 72.32 | 72.43 | 8,907,960 | -0.32(-0.44%) |
Aug 28, 2020 | 72.95 | 72.95 | 72.12 | 72.75 | 6,890,875 | -0.14(-0.20%) |
Aug 27, 2020 | 72.58 | 73.18 | 72.27 | 72.90 | 7,262,019 | +0.24(+0.33%) |
Aug 26, 2020 | 72.46 | 72.78 | 71.91 | 72.66 | 8,812,225 | -0.12(-0.16%) |
Aug 25, 2020 | 72.97 | 73.29 | 72.37 | 72.78 | 11,508,355 | +0.22(+0.30%) |
Aug 24, 2020 | 72.37 | 72.60 | 71.76 | 72.56 | 8,516,076 | +0.37(+0.52%) |
Aug 21, 2020 | 72.28 | 72.35 | 71.45 | 72.18 | 7,740,653 | -0.04(-0.06%) |
Aug 20, 2020 | 72.03 | 72.46 | 71.68 | 72.22 | 7,167,264 | +0.00(+0.00%) |
Aug 19, 2020 | 71.83 | 72.80 | 71.83 | 72.22 | 7,746,092 | +0.40(+0.56%) |
Aug 18, 2020 | 72.11 | 72.21 | 71.15 | 71.83 | 7,359,978 | -0.17(-0.24%) |
Aug 17, 2020 | 71.59 | 72.35 | 71.36 | 72.00 | 9,844,184 | +1.09(+1.53%) |
Aug 14, 2020 | 70.82 | 71.71 | 70.64 | 70.91 | 8,302,227 | -0.05(-0.07%) |
Aug 13, 2020 | 69.76 | 71.04 | 69.66 | 70.96 | 8,375,065 | +0.73(+1.04%) |
Aug 12, 2020 | 69.12 | 70.42 | 69.09 | 70.23 | 8,197,188 | +1.50(+2.19%) |
Aug 11, 2020 | 69.46 | 69.54 | 68.49 | 68.72 | 8,579,039 | +0.00(+0.00%) |
Aug 10, 2020 | 68.81 | 68.98 | 68.21 | 68.72 | 6,495,772 | -0.09(-0.14%) |
Aug 07, 2020 | 68.62 | 68.82 | 67.98 | 68.82 | 7,838,369 | -0.03(-0.04%) |
Aug 06, 2020 | 69.19 | 69.98 | 68.44 | 68.84 | 8,151,515 | -0.50(-0.72%) |
Aug 05, 2020 | 69.71 | 70.05 | 68.93 | 69.34 | 7,296,481 | -0.03(-0.04%) |
Aug 04, 2020 | 70.12 | 70.12 | 68.86 | 69.37 | 8,108,991 | -0.74(-1.05%) |
Aug 03, 2020 | 69.78 | 71.18 | 69.53 | 70.11 | 11,909,610 | +1.95(+2.87%) |
Jul 31, 2020 | 68.71 | 69.38 | 67.23 | 68.16 | 13,805,532 | +1.06(+1.58%) |
Jul 30, 2020 | 66.87 | 67.34 | 65.94 | 67.09 | 8,032,470 | -0.31(-0.45%) |
Jul 29, 2020 | 67.31 | 67.73 | 66.88 | 67.40 | 7,187,577 | -0.29(-0.43%) |
Jul 28, 2020 | 67.26 | 68.13 | 67.08 | 67.69 | 9,542,896 | +0.65(+0.96%) |
Jul 27, 2020 | 64.90 | 67.22 | 64.82 | 67.04 | 12,310,413 | +1.55(+2.37%) |
Jul 24, 2020 | 66.13 | 66.24 | 64.86 | 65.49 | 10,187,561 | -0.82(-1.23%) |
Jul 23, 2020 | 67.23 | 67.27 | 65.84 | 66.30 | 12,984,891 | -0.61(-0.91%) |
Jul 22, 2020 | 67.37 | 67.74 | 66.27 | 66.92 | 13,887,307 | -0.09(-0.14%) |
Jul 21, 2020 | 67.94 | 68.05 | 66.92 | 67.01 | 10,073,909 | -0.44(-0.65%) |
Jul 20, 2020 | 67.84 | 68.12 | 67.16 | 67.45 | 6,103,349 | -0.39(-0.58%) |
Jul 17, 2020 | 67.71 | 68.16 | 67.37 | 67.84 | 9,203,453 | +0.40(+0.59%) |
Jul 16, 2020 | 67.77 | 67.79 | 66.89 | 67.44 | 6,572,735 | -0.03(-0.05%) |
Jul 15, 2020 | 67.07 | 67.92 | 66.97 | 67.48 | 8,660,052 | +1.01(+1.52%) |
Jul 14, 2020 | 65.79 | 66.77 | 65.71 | 66.47 | 9,433,030 | +0.76(+1.16%) |
Jul 13, 2020 | 65.40 | 66.75 | 65.17 | 65.70 | 9,114,900 | +0.53(+0.81%) |
Jul 10, 2020 | 65.19 | 65.70 | 64.89 | 65.17 | 5,798,220 | +0.03(+0.05%) |
Jul 09, 2020 | 66.20 | 66.55 | 64.59 | 65.14 | 8,947,611 | -1.04(-1.58%) |
Jul 08, 2020 | 66.79 | 67.07 | 65.81 | 66.19 | 9,224,671 | -0.68(-1.02%) |
Jul 07, 2020 | 67.10 | 67.68 | 66.75 | 66.86 | 7,814,784 | -0.73(-1.08%) |
Jul 06, 2020 | 67.31 | 67.97 | 67.02 | 67.60 | 9,052,049 | +0.68(+1.02%) |
Jul 02, 2020 | 66.74 | 67.37 | 66.44 | 66.92 | 7,670,250 | +0.56(+0.84%) |
Jul 01, 2020 | 65.77 | 67.05 | 65.51 | 66.36 | 11,174,778 | +0.67(+1.02%) |
Jun 30, 2020 | 65.19 | 65.96 | 64.72 | 65.68 | 11,167,187 | +1.03(+1.59%) |
Jun 29, 2020 | 64.47 | 64.99 | 64.15 | 64.66 | 8,122,693 | +0.79(+1.24%) |
Jun 26, 2020 | 64.85 | 65.17 | 63.70 | 63.87 | 13,850,388 | -1.17(-1.80%) |
Jun 25, 2020 | 64.26 | 65.37 | 63.97 | 65.04 | 8,518,224 | +0.59(+0.92%) |
Jun 24, 2020 | 65.17 | 65.31 | 64.09 | 64.44 | 9,078,208 | -1.06(-1.62%) |
Jun 23, 2020 | 65.83 | 66.78 | 65.31 | 65.51 | 12,837,690 | +0.31(+0.48%) |
Jun 22, 2020 | 65.72 | 65.94 | 64.92 | 65.19 | 8,394,974 | -0.98(-1.48%) |
Jun 19, 2020 | 65.51 | 66.24 | 64.39 | 66.17 | 19,844,040 | +1.43(+2.20%) |
Jun 18, 2020 | 64.24 | 64.79 | 64.01 | 64.74 | 8,706,333 | -0.06(-0.09%) |
Jun 17, 2020 | 65.71 | 65.79 | 64.24 | 64.80 | 15,707,562 | -0.58(-0.88%) |
Jun 16, 2020 | 64.03 | 65.75 | 63.56 | 65.38 | 24,085,244 | +2.51(+3.99%) |
Jun 15, 2020 | 63.63 | 64.02 | 62.49 | 62.87 | 19,870,082 | -1.94(-2.99%) |
Jun 12, 2020 | 66.16 | 66.19 | 64.10 | 64.81 | 19,098,100 | -0.37(-0.57%) |
Jun 11, 2020 | 68.10 | 68.81 | 65.18 | 65.18 | 16,193,724 | -3.72(-5.41%) |
Jun 10, 2020 | 69.47 | 69.76 | 68.25 | 68.91 | 10,280,848 | -0.41(-0.60%) |
Jun 09, 2020 | 70.10 | 70.37 | 69.20 | 69.32 | 10,016,236 | -0.54(-0.77%) |
Jun 08, 2020 | 68.39 | 70.11 | 68.39 | 69.86 | 11,273,869 | +0.54(+0.78%) |
Jun 05, 2020 | 69.19 | 70.05 | 68.67 | 69.32 | 11,791,147 | +0.60(+0.87%) |
Jun 04, 2020 | 68.49 | 69.24 | 68.12 | 68.72 | 10,521,905 | -0.43(-0.62%) |
Jun 03, 2020 | 68.26 | 69.39 | 68.14 | 69.15 | 15,481,616 | +1.03(+1.51%) |
Jun 02, 2020 | 67.03 | 68.14 | 66.43 | 68.12 | 12,854,291 | +1.08(+1.61%) |
Jun 01, 2020 | 67.57 | 67.80 | 66.68 | 67.05 | 7,105,171 | -0.98(-1.44%) |
May 29, 2020 | 66.96 | 68.21 | 65.99 | 68.02 | 15,308,650 | +1.42(+2.13%) |
May 28, 2020 | 66.24 | 67.66 | 66.16 | 66.61 | 14,933,772 | +1.26(+1.92%) |
May 27, 2020 | 64.89 | 65.43 | 64.05 | 65.35 | 14,519,795 | +0.24(+0.38%) |
May 26, 2020 | 65.95 | 66.24 | 64.81 | 65.11 | 21,669,916 | +0.75(+1.17%) |
May 22, 2020 | 64.19 | 64.60 | 64.10 | 64.36 | 7,198,646 | -0.15(-0.24%) |
May 21, 2020 | 64.72 | 64.91 | 64.27 | 64.51 | 10,190,525 | -0.29(-0.44%) |
May 20, 2020 | 65.76 | 65.93 | 64.62 | 64.80 | 12,484,896 | -0.56(-0.85%) |
May 19, 2020 | 66.97 | 67.19 | 65.18 | 65.35 | 11,992,924 | -1.83(-2.72%) |
May 18, 2020 | 68.26 | 68.26 | 66.77 | 67.18 | 14,213,553 | -0.05(-0.08%) |
May 15, 2020 | 67.51 | 67.88 | 66.43 | 67.23 | 10,606,621 | -0.23(-0.34%) |
May 14, 2020 | 65.12 | 67.53 | 65.11 | 67.46 | 12,915,710 | +1.82(+2.77%) |
May 13, 2020 | 64.60 | 66.40 | 64.53 | 65.64 | 12,380,255 | +0.59(+0.91%) |
May 12, 2020 | 65.86 | 66.32 | 64.99 | 65.05 | 10,805,361 | -0.61(-0.92%) |
May 11, 2020 | 64.07 | 65.79 | 63.98 | 65.65 | 12,027,204 | +1.27(+1.98%) |
May 08, 2020 | 64.47 | 64.85 | 64.02 | 64.38 | 9,955,143 | +0.67(+1.06%) |
May 07, 2020 | 64.89 | 64.99 | 63.56 | 63.71 | 14,270,343 | -1.28(-1.97%) |
May 06, 2020 | 66.03 | 66.27 | 64.96 | 64.99 | 14,056,736 | -0.75(-1.14%) |
May 05, 2020 | 65.10 | 66.41 | 64.69 | 65.74 | 8,380,697 | +0.97(+1.50%) |
May 04, 2020 | 65.75 | 65.76 | 64.23 | 64.77 | 10,021,409 | -0.68(-1.04%) |