Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.85 | 72.02 | 71.76 | 71.95 | 2,459,400 | -0.14(-0.19%) |
Apr 29, 2021 | 71.83 | 72.16 | 71.67 | 72.09 | 2,223,972 | +0.36(+0.50%) |
Apr 28, 2021 | 71.85 | 71.94 | 71.62 | 71.73 | 3,261,835 | -0.19(-0.26%) |
Apr 27, 2021 | 72.05 | 72.12 | 71.83 | 71.92 | 2,841,472 | -0.17(-0.24%) |
Apr 26, 2021 | 72.49 | 72.49 | 72.04 | 72.09 | 1,558,738 | -0.34(-0.47%) |
Apr 23, 2021 | 72.21 | 72.62 | 72.01 | 72.43 | 2,011,300 | +0.33(+0.46%) |
Apr 22, 2021 | 72.40 | 72.56 | 71.95 | 72.10 | 3,926,596 | -0.40(-0.55%) |
Apr 21, 2021 | 72.16 | 72.56 | 72.16 | 72.50 | 3,508,137 | +0.31(+0.43%) |
Apr 20, 2021 | 71.85 | 72.26 | 71.85 | 72.19 | 2,826,397 | +0.21(+0.29%) |
Apr 19, 2021 | 72.01 | 72.20 | 71.84 | 71.98 | 2,989,995 | -0.22(-0.30%) |
Apr 16, 2021 | 71.96 | 72.33 | 71.94 | 72.20 | 1,966,100 | +0.39(+0.54%) |
Apr 15, 2021 | 71.19 | 71.86 | 71.17 | 71.81 | 2,976,399 | +0.82(+1.16%) |
Apr 14, 2021 | 70.98 | 71.18 | 70.85 | 70.99 | 2,719,276 | -0.08(-0.11%) |
Apr 13, 2021 | 70.72 | 71.14 | 70.69 | 71.07 | 4,524,423 | +0.22(+0.31%) |
Apr 12, 2021 | 70.75 | 70.86 | 70.63 | 70.85 | 2,007,210 | +0.08(+0.11%) |
Apr 09, 2021 | 70.61 | 70.78 | 70.38 | 70.77 | 2,773,000 | +0.28(+0.40%) |
Apr 08, 2021 | 70.58 | 70.66 | 70.44 | 70.49 | 3,807,949 | +0.13(+0.18%) |
Apr 07, 2021 | 70.42 | 70.66 | 70.26 | 70.36 | 2,258,301 | -0.16(-0.23%) |
Apr 06, 2021 | 70.38 | 70.67 | 70.16 | 70.52 | 2,723,030 | -0.02(-0.03%) |
Apr 05, 2021 | 69.95 | 70.65 | 69.92 | 70.54 | 4,166,936 | +0.82(+1.18%) |
Apr 01, 2021 | 69.42 | 69.73 | 69.18 | 69.72 | 5,161,600 | +0.53(+0.77%) |
Mar 31, 2021 | 69.41 | 69.52 | 69.18 | 69.19 | 2,904,448 | -0.08(-0.12%) |
Mar 30, 2021 | 69.61 | 69.72 | 69.12 | 69.27 | 4,605,761 | -0.61(-0.87%) |
Mar 29, 2021 | 69.30 | 70.00 | 69.27 | 69.88 | 4,261,684 | +0.38(+0.55%) |
Mar 26, 2021 | 68.50 | 69.53 | 68.32 | 69.50 | 3,573,100 | +1.16(+1.70%) |
Mar 25, 2021 | 67.77 | 68.43 | 67.65 | 68.34 | 2,915,384 | +0.16(+0.23%) |
Mar 24, 2021 | 68.32 | 68.67 | 68.18 | 68.18 | 3,742,534 | -0.14(-0.20%) |
Mar 23, 2021 | 68.23 | 68.79 | 68.19 | 68.32 | 3,616,389 | -0.07(-0.10%) |
Mar 22, 2021 | 67.65 | 68.43 | 67.65 | 68.39 | 2,945,740 | +0.61(+0.90%) |
Mar 19, 2021 | 67.86 | 68.19 | 67.61 | 67.78 | 4,179,100 | -0.15(-0.22%) |
Mar 18, 2021 | 68.03 | 68.33 | 67.90 | 67.93 | 3,446,130 | -0.49(-0.72%) |
Mar 17, 2021 | 68.57 | 68.70 | 68.24 | 68.42 | 3,100,680 | -0.31(-0.45%) |
Mar 16, 2021 | 68.69 | 68.82 | 68.56 | 68.73 | 2,904,387 | +0.12(+0.17%) |
Mar 15, 2021 | 68.06 | 68.64 | 68.00 | 68.61 | 2,795,605 | +0.48(+0.70%) |
Mar 12, 2021 | 67.59 | 68.15 | 67.59 | 68.13 | 4,082,500 | +0.32(+0.47%) |
Mar 11, 2021 | 67.88 | 68.25 | 67.72 | 67.81 | 5,426,385 | +0.16(+0.24%) |
Mar 10, 2021 | 67.35 | 67.88 | 67.29 | 67.65 | 4,610,989 | +0.42(+0.62%) |
Mar 09, 2021 | 67.24 | 67.86 | 67.22 | 67.23 | 3,705,682 | +0.38(+0.57%) |
Mar 08, 2021 | 66.79 | 67.78 | 66.65 | 66.85 | 3,902,706 | +0.19(+0.29%) |
Mar 05, 2021 | 65.76 | 66.83 | 65.38 | 66.66 | 5,966,400 | +1.48(+2.27%) |
Mar 04, 2021 | 65.81 | 66.42 | 64.79 | 65.18 | 7,377,162 | -0.70(-1.06%) |
Mar 03, 2021 | 66.53 | 66.53 | 65.86 | 65.88 | 5,325,325 | -0.79(-1.18%) |
Mar 02, 2021 | 66.86 | 67.09 | 66.50 | 66.67 | 4,255,881 | -0.23(-0.34%) |
Mar 01, 2021 | 66.28 | 67.21 | 66.28 | 66.90 | 5,156,394 | +1.12(+1.70%) |
Feb 26, 2021 | 66.65 | 66.66 | 65.78 | 65.78 | 4,917,200 | -0.65(-0.98%) |
Feb 25, 2021 | 67.02 | 67.35 | 66.22 | 66.43 | 7,113,359 | -0.82(-1.22%) |
Feb 24, 2021 | 66.65 | 67.42 | 66.58 | 67.25 | 3,873,039 | +0.34(+0.51%) |
Feb 23, 2021 | 66.57 | 67.17 | 66.37 | 66.91 | 5,780,371 | +0.11(+0.16%) |
Feb 22, 2021 | 66.76 | 66.97 | 66.50 | 66.80 | 2,655,448 | -0.32(-0.48%) |
Feb 19, 2021 | 67.86 | 67.93 | 67.03 | 67.12 | 2,877,600 | -0.68(-1.00%) |
Feb 18, 2021 | 67.38 | 67.89 | 67.27 | 67.80 | 2,971,224 | +0.07(+0.10%) |
Feb 17, 2021 | 67.29 | 67.74 | 67.20 | 67.73 | 2,142,377 | +0.19(+0.28%) |
Feb 16, 2021 | 68.04 | 68.08 | 67.43 | 67.54 | 3,324,224 | -0.49(-0.72%) |
Feb 12, 2021 | 67.76 | 68.06 | 67.69 | 68.03 | 2,783,700 | +0.09(+0.13%) |
Feb 11, 2021 | 68.06 | 68.16 | 67.66 | 67.94 | 3,834,845 | +0.03(+0.04%) |
Feb 10, 2021 | 68.18 | 68.33 | 67.72 | 67.91 | 3,790,268 | -0.16(-0.24%) |
Feb 09, 2021 | 67.85 | 68.13 | 67.82 | 68.07 | 3,225,034 | +0.04(+0.06%) |
Feb 08, 2021 | 67.89 | 68.04 | 67.75 | 68.03 | 5,809,029 | +0.31(+0.46%) |
Feb 05, 2021 | 67.63 | 67.89 | 67.62 | 67.72 | 3,394,900 | +0.35(+0.52%) |
Feb 04, 2021 | 66.90 | 67.42 | 66.88 | 67.37 | 4,308,689 | +0.47(+0.70%) |
Feb 03, 2021 | 67.17 | 67.29 | 66.75 | 66.90 | 4,519,716 | -0.36(-0.54%) |
Feb 02, 2021 | 66.96 | 67.65 | 66.94 | 67.26 | 3,292,935 | +0.59(+0.88%) |
Feb 01, 2021 | 66.40 | 66.91 | 66.17 | 66.67 | 3,924,550 | +0.64(+0.97%) |
Jan 29, 2021 | 66.64 | 66.95 | 65.79 | 66.03 | 5,738,900 | -0.90(-1.34%) |
Jan 28, 2021 | 66.95 | 67.72 | 66.91 | 66.93 | 5,597,468 | +0.26(+0.39%) |
Jan 27, 2021 | 67.52 | 67.74 | 66.43 | 66.67 | 6,395,588 | -1.52(-2.23%) |
Jan 26, 2021 | 68.29 | 68.40 | 68.00 | 68.19 | 4,521,116 | -0.05(-0.07%) |
Jan 25, 2021 | 67.61 | 68.24 | 67.61 | 68.24 | 4,898,630 | +0.50(+0.74%) |
Jan 22, 2021 | 67.62 | 67.94 | 67.57 | 67.74 | 4,492,200 | -0.17(-0.25%) |
Jan 21, 2021 | 68.20 | 68.23 | 67.84 | 67.91 | 5,246,869 | -0.34(-0.50%) |
Jan 20, 2021 | 67.74 | 68.37 | 67.68 | 68.25 | 3,966,342 | +0.61(+0.90%) |
Jan 19, 2021 | 67.53 | 67.75 | 67.42 | 67.64 | 5,922,591 | +0.35(+0.52%) |
Jan 15, 2021 | 66.80 | 67.52 | 66.79 | 67.29 | 9,771,000 | +0.07(+0.10%) |
Jan 14, 2021 | 67.73 | 67.76 | 67.14 | 67.22 | 18,217,176 | -0.38(-0.56%) |
Jan 13, 2021 | 67.40 | 67.83 | 67.39 | 67.60 | 6,749,716 | -0.01(-0.01%) |
Jan 12, 2021 | 67.96 | 68.00 | 67.22 | 67.61 | 4,159,444 | -0.42(-0.62%) |
Jan 11, 2021 | 67.88 | 68.37 | 67.88 | 68.03 | 3,456,311 | -0.35(-0.51%) |
Jan 08, 2021 | 67.91 | 68.43 | 67.79 | 68.38 | 4,564,900 | +0.36(+0.53%) |
Jan 07, 2021 | 67.66 | 68.19 | 67.58 | 68.02 | 4,070,495 | +0.41(+0.61%) |
Jan 06, 2021 | 66.54 | 67.89 | 66.54 | 67.61 | 4,898,380 | +0.61(+0.91%) |
Jan 05, 2021 | 66.75 | 67.12 | 66.46 | 67.00 | 4,288,136 | +0.07(+0.10%) |
Jan 04, 2021 | 67.92 | 68.06 | 66.33 | 66.93 | 6,084,108 | -0.95(-1.40%) |
Dec 31, 2020 | 67.88 | 67.88 | 67.88 | 1,982,851 | +0.59(+0.88%) | |
Dec 30, 2020 | 67.28 | 67.55 | 67.21 | 67.29 | 1,982,851 | +0.09(+0.13%) |
Dec 29, 2020 | 67.49 | 67.68 | 67.09 | 67.20 | 2,644,991 | -0.14(-0.21%) |
Dec 28, 2020 | 67.37 | 67.55 | 67.21 | 67.34 | 1,653,930 | +0.23(+0.34%) |
Dec 24, 2020 | 66.89 | 67.14 | 66.87 | 67.11 | 965,800 | +0.28(+0.42%) |
Dec 23, 2020 | 66.98 | 67.26 | 66.79 | 66.83 | 2,535,712 | -0.04(-0.06%) |
Dec 22, 2020 | 66.87 | 67.08 | 66.73 | 66.87 | 2,373,673 | -0.21(-0.31%) |
Dec 21, 2020 | 66.77 | 67.13 | 66.10 | 67.08 | 3,769,201 | -0.56(-0.82%) |
Dec 18, 2020 | 67.71 | 67.84 | 67.28 | 67.64 | 4,383,200 | -0.02(-0.02%) |
Dec 17, 2020 | 67.31 | 67.71 | 67.30 | 67.65 | 3,381,060 | +0.65(+0.97%) |
Dec 16, 2020 | 67.02 | 67.30 | 66.88 | 67.00 | 2,195,198 | -0.02(-0.03%) |
Dec 15, 2020 | 66.59 | 67.08 | 66.44 | 67.02 | 3,094,726 | +0.69(+1.04%) |
Dec 14, 2020 | 66.85 | 67.26 | 66.30 | 66.33 | 2,770,968 | -0.49(-0.73%) |
Dec 11, 2020 | 66.35 | 66.90 | 66.35 | 66.82 | 3,077,700 | +0.12(+0.18%) |
Dec 10, 2020 | 66.67 | 66.97 | 66.55 | 66.70 | 2,566,925 | -0.26(-0.39%) |
Dec 09, 2020 | 67.29 | 67.36 | 66.70 | 66.96 | 3,006,084 | -0.31(-0.46%) |
Dec 08, 2020 | 66.77 | 67.34 | 66.77 | 67.27 | 3,214,367 | +0.20(+0.30%) |
Dec 07, 2020 | 66.86 | 67.24 | 66.85 | 67.07 | 2,099,571 | -0.07(-0.10%) |
Dec 04, 2020 | 66.81 | 67.16 | 66.81 | 67.14 | 2,148,100 | +0.34(+0.51%) |
Dec 03, 2020 | 66.76 | 67.01 | 66.59 | 66.80 | 2,126,620 | -0.12(-0.18%) |
Dec 02, 2020 | 67.08 | 67.16 | 66.69 | 66.92 | 2,355,610 | -0.22(-0.33%) |
Dec 01, 2020 | 67.10 | 67.35 | 66.98 | 67.14 | 3,559,664 | +0.49(+0.74%) |
Nov 30, 2020 | 66.72 | 66.75 | 66.23 | 66.65 | 3,195,770 | -0.17(-0.25%) |
Nov 27, 2020 | 66.81 | 66.88 | 66.64 | 66.82 | 1,255,400 | +0.10(+0.15%) |
Nov 25, 2020 | 66.74 | 66.85 | 66.48 | 66.72 | 3,417,700 | -0.12(-0.18%) |
Nov 24, 2020 | 66.57 | 67.08 | 66.57 | 66.84 | 3,472,260 | +0.60(+0.91%) |
Nov 23, 2020 | 66.38 | 66.50 | 65.89 | 66.24 | 3,619,520 | +0.09(+0.14%) |
Nov 20, 2020 | 66.39 | 66.55 | 66.07 | 66.15 | 2,187,700 | -0.32(-0.48%) |
Nov 19, 2020 | 66.15 | 66.53 | 65.81 | 66.47 | 6,582,272 | +0.12(+0.18%) |
Nov 18, 2020 | 67.21 | 67.35 | 66.35 | 66.35 | 2,680,411 | -0.85(-1.26%) |
Nov 17, 2020 | 67.14 | 67.47 | 66.98 | 67.20 | 4,570,276 | -0.42(-0.62%) |
Nov 16, 2020 | 67.60 | 67.77 | 67.18 | 67.62 | 2,339,623 | +0.53(+0.79%) |
Nov 13, 2020 | 66.48 | 67.26 | 66.46 | 67.09 | 1,789,900 | +0.86(+1.30%) |
Nov 12, 2020 | 66.58 | 66.73 | 65.84 | 66.23 | 2,514,575 | -0.69(-1.03%) |
Nov 11, 2020 | 66.91 | 67.12 | 66.60 | 66.92 | 2,097,889 | +0.32(+0.48%) |
Nov 10, 2020 | 65.88 | 66.73 | 65.80 | 66.60 | 3,534,688 | +0.47(+0.71%) |
Nov 09, 2020 | 66.85 | 68.00 | 66.04 | 66.13 | 4,593,261 | +1.06(+1.63%) |
Nov 06, 2020 | 64.83 | 65.33 | 64.78 | 65.07 | 2,803,500 | +0.22(+0.34%) |
Nov 05, 2020 | 65.00 | 65.48 | 64.77 | 64.85 | 4,151,116 | +0.55(+0.86%) |
Nov 04, 2020 | 63.89 | 65.30 | 63.89 | 64.30 | 5,764,238 | +0.70(+1.10%) |
Nov 03, 2020 | 63.03 | 64.03 | 63.03 | 63.60 | 4,403,484 | +1.05(+1.68%) |
Nov 02, 2020 | 62.24 | 62.78 | 61.95 | 62.55 | 4,715,299 | +0.89(+1.44%) |
Oct 30, 2020 | 61.54 | 61.94 | 60.93 | 61.66 | 5,357,900 | -0.21(-0.34%) |
Oct 29, 2020 | 61.60 | 62.44 | 61.16 | 61.87 | 4,711,975 | +0.16(+0.26%) |
Oct 28, 2020 | 62.58 | 62.92 | 61.66 | 61.71 | 4,304,622 | -1.88(-2.96%) |
Oct 27, 2020 | 64.02 | 64.20 | 63.59 | 63.59 | 3,345,082 | -0.48(-0.75%) |
Oct 26, 2020 | 64.45 | 64.58 | 63.48 | 64.07 | 3,156,596 | -0.96(-1.48%) |
Oct 23, 2020 | 65.02 | 65.10 | 64.65 | 65.03 | 2,965,600 | +0.20(+0.31%) |
Oct 22, 2020 | 64.54 | 64.93 | 64.34 | 64.83 | 2,836,121 | +0.22(+0.34%) |
Oct 21, 2020 | 64.40 | 64.94 | 64.40 | 64.61 | 3,235,395 | +0.09(+0.14%) |
Oct 20, 2020 | 64.63 | 65.10 | 64.40 | 64.52 | 3,205,037 | +0.08(+0.12%) |
Oct 19, 2020 | 65.46 | 65.67 | 64.28 | 64.44 | 2,938,998 | -0.99(-1.51%) |
Oct 16, 2020 | 65.42 | 65.84 | 65.39 | 65.43 | 2,514,100 | +0.14(+0.21%) |
Oct 15, 2020 | 64.81 | 65.41 | 64.75 | 65.29 | 2,458,554 | -0.29(-0.44%) |
Oct 14, 2020 | 65.92 | 66.14 | 65.40 | 65.58 | 2,746,547 | -0.30(-0.46%) |
Oct 13, 2020 | 66.13 | 66.39 | 65.72 | 65.88 | 2,451,748 | -0.45(-0.68%) |
Oct 12, 2020 | 65.85 | 66.54 | 65.83 | 66.33 | 2,831,998 | +0.61(+0.93%) |
Oct 09, 2020 | 65.55 | 65.91 | 65.41 | 65.72 | 2,124,200 | +0.42(+0.64%) |
Oct 08, 2020 | 64.86 | 65.33 | 64.86 | 65.30 | 2,246,313 | +0.61(+0.94%) |
Oct 07, 2020 | 64.42 | 64.89 | 64.38 | 64.69 | 3,569,262 | +0.77(+1.20%) |
Oct 06, 2020 | 64.57 | 65.03 | 63.84 | 63.92 | 4,082,196 | -0.67(-1.04%) |
Oct 05, 2020 | 64.06 | 64.62 | 64.06 | 64.59 | 2,752,464 | +0.84(+1.32%) |
Oct 02, 2020 | 63.11 | 64.09 | 63.11 | 63.75 | 4,438,600 | -0.25(-0.39%) |
Oct 01, 2020 | 64.19 | 64.32 | 63.65 | 64.00 | 3,437,571 | +0.27(+0.42%) |
Sep 30, 2020 | 63.60 | 64.25 | 63.35 | 63.73 | 3,532,516 | +0.37(+0.58%) |
Sep 29, 2020 | 63.71 | 63.85 | 63.26 | 63.36 | 3,090,744 | -0.28(-0.44%) |
Sep 28, 2020 | 63.55 | 63.97 | 63.41 | 63.64 | 2,763,563 | +0.70(+1.11%) |
Sep 25, 2020 | 61.80 | 63.04 | 61.78 | 62.94 | 3,698,100 | +0.86(+1.39%) |
Sep 24, 2020 | 61.76 | 62.60 | 61.51 | 62.08 | 4,112,389 | +0.08(+0.13%) |
Sep 23, 2020 | 63.29 | 63.34 | 61.95 | 62.00 | 4,068,749 | -1.54(-2.42%) |
Sep 22, 2020 | 63.18 | 63.64 | 62.97 | 63.54 | 3,110,274 | +0.43(+0.68%) |
Sep 21, 2020 | 63.37 | 63.37 | 62.34 | 63.11 | 4,732,644 | -0.75(-1.17%) |
Sep 18, 2020 | 64.37 | 64.51 | 63.50 | 63.86 | 3,668,200 | -0.59(-0.92%) |
Sep 17, 2020 | 64.24 | 64.65 | 63.85 | 64.45 | 4,765,159 | -0.34(-0.52%) |
Sep 16, 2020 | 65.05 | 65.44 | 64.72 | 64.79 | 2,824,883 | -0.01(-0.02%) |
Sep 15, 2020 | 64.85 | 65.20 | 64.68 | 64.80 | 2,892,529 | +0.30(+0.47%) |
Sep 14, 2020 | 64.01 | 64.75 | 64.01 | 64.50 | 2,749,643 | +0.89(+1.40%) |
Sep 11, 2020 | 63.60 | 63.89 | 63.13 | 63.61 | 4,826,900 | +0.19(+0.30%) |
Sep 10, 2020 | 64.58 | 64.58 | 63.26 | 63.42 | 4,772,298 | -0.90(-1.40%) |
Sep 09, 2020 | 63.77 | 64.88 | 63.75 | 64.32 | 7,070,979 | +0.98(+1.55%) |
Sep 08, 2020 | 63.84 | 63.95 | 63.18 | 63.34 | 4,450,278 | -1.03(-1.60%) |
Sep 04, 2020 | 64.97 | 65.11 | 63.61 | 64.37 | 5,941,800 | -0.40(-0.62%) |
Sep 03, 2020 | 66.10 | 66.42 | 64.31 | 64.77 | 6,885,389 | -1.59(-2.40%) |
Sep 02, 2020 | 65.07 | 66.52 | 65.03 | 66.36 | 4,628,829 | +1.25(+1.92%) |
Sep 01, 2020 | 65.09 | 65.13 | 64.78 | 65.11 | 2,924,916 | -0.02(-0.03%) |
Aug 31, 2020 | 65.04 | 65.36 | 65.02 | 65.13 | 3,071,100 | -0.13(-0.20%) |
Aug 28, 2020 | 65.08 | 65.27 | 64.79 | 65.26 | 2,954,800 | +0.30(+0.46%) |
Aug 27, 2020 | 64.95 | 65.20 | 64.77 | 64.96 | 4,974,757 | +0.30(+0.46%) |
Aug 26, 2020 | 64.45 | 64.75 | 64.22 | 64.66 | 2,901,592 | +0.17(+0.26%) |
Aug 25, 2020 | 64.52 | 64.65 | 64.30 | 64.49 | 2,345,638 | +0.12(+0.19%) |
Aug 24, 2020 | 64.19 | 64.38 | 64.03 | 64.37 | 2,696,669 | +0.41(+0.64%) |
Aug 21, 2020 | 63.92 | 64.03 | 63.67 | 63.96 | 2,863,700 | -0.08(-0.12%) |
Aug 20, 2020 | 63.73 | 64.11 | 63.68 | 64.04 | 4,394,432 | +0.00(+0.00%) |
Aug 19, 2020 | 64.49 | 64.53 | 63.95 | 64.04 | 3,091,422 | -0.47(-0.73%) |
Aug 18, 2020 | 64.50 | 64.67 | 64.27 | 64.51 | 2,315,129 | +0.00(+0.00%) |
Aug 17, 2020 | 64.34 | 64.67 | 64.30 | 64.51 | 3,316,098 | +0.30(+0.47%) |
Aug 14, 2020 | 64.06 | 64.39 | 64.00 | 64.21 | 2,187,900 | +0.07(+0.11%) |
Aug 13, 2020 | 64.07 | 64.35 | 64.04 | 64.14 | 3,026,468 | -0.18(-0.28%) |
Aug 12, 2020 | 63.96 | 64.51 | 63.96 | 64.32 | 2,858,593 | +0.65(+1.02%) |
Aug 11, 2020 | 64.35 | 64.51 | 63.55 | 63.67 | 7,247,266 | -0.59(-0.92%) |
Aug 10, 2020 | 64.41 | 64.41 | 64.06 | 64.26 | 5,004,000 | -0.07(-0.11%) |
Aug 07, 2020 | 63.60 | 64.39 | 63.59 | 64.33 | 3,499,100 | +0.48(+0.75%) |
Aug 06, 2020 | 63.56 | 63.85 | 63.42 | 63.85 | 2,427,430 | +0.16(+0.25%) |
Aug 05, 2020 | 64.01 | 64.06 | 63.55 | 63.69 | 2,435,156 | -0.05(-0.08%) |
Aug 04, 2020 | 63.29 | 63.74 | 63.29 | 63.74 | 3,534,156 | +0.28(+0.44%) |
Aug 03, 2020 | 63.49 | 63.58 | 63.23 | 63.46 | 2,992,162 | +0.06(+0.09%) |
Jul 31, 2020 | 63.31 | 63.41 | 62.49 | 63.40 | 3,657,000 | +0.09(+0.14%) |
Jul 30, 2020 | 62.92 | 63.40 | 62.63 | 63.31 | 4,873,883 | -0.26(-0.41%) |
Jul 29, 2020 | 63.07 | 63.69 | 63.05 | 63.57 | 3,049,578 | +0.59(+0.94%) |
Jul 28, 2020 | 62.96 | 63.35 | 62.90 | 62.98 | 3,774,455 | -0.16(-0.25%) |
Jul 27, 2020 | 62.92 | 63.14 | 62.76 | 63.14 | 3,418,350 | +0.22(+0.35%) |
Jul 24, 2020 | 63.03 | 63.28 | 62.66 | 62.92 | 3,013,200 | -0.38(-0.60%) |
Jul 23, 2020 | 63.53 | 63.90 | 63.08 | 63.30 | 4,898,373 | -0.32(-0.50%) |
Jul 22, 2020 | 62.86 | 63.68 | 62.86 | 63.62 | 3,733,661 | +0.61(+0.97%) |
Jul 21, 2020 | 63.20 | 63.40 | 62.85 | 63.01 | 7,671,726 | +0.10(+0.16%) |
Jul 20, 2020 | 62.65 | 63.03 | 62.64 | 62.91 | 2,895,876 | +0.04(+0.06%) |
Jul 17, 2020 | 62.44 | 62.98 | 62.34 | 62.87 | 2,660,600 | +0.63(+1.01%) |
Jul 16, 2020 | 61.90 | 62.33 | 61.90 | 62.24 | 3,270,463 | +0.05(+0.08%) |
Jul 15, 2020 | 62.25 | 62.50 | 61.97 | 62.19 | 6,179,045 | +0.45(+0.73%) |
Jul 14, 2020 | 60.51 | 61.79 | 60.50 | 61.74 | 5,447,218 | +0.96(+1.58%) |
Jul 13, 2020 | 61.55 | 61.88 | 60.69 | 60.78 | 4,173,347 | -0.43(-0.70%) |
Jul 10, 2020 | 60.68 | 61.26 | 60.48 | 61.21 | 3,248,800 | +0.47(+0.77%) |
Jul 09, 2020 | 61.10 | 61.17 | 60.04 | 60.74 | 4,798,213 | -0.36(-0.59%) |
Jul 08, 2020 | 61.03 | 61.24 | 60.68 | 61.10 | 3,899,640 | +0.12(+0.20%) |
Jul 07, 2020 | 61.02 | 61.51 | 60.92 | 60.98 | 3,781,700 | -0.43(-0.70%) |
Jul 06, 2020 | 61.79 | 61.84 | 61.23 | 61.41 | 3,211,662 | +0.33(+0.54%) |
Jul 02, 2020 | 61.30 | 61.65 | 60.98 | 61.08 | 4,603,600 | +0.19(+0.31%) |
Jul 01, 2020 | 60.66 | 61.11 | 60.60 | 60.89 | 4,186,437 | +0.26(+0.43%) |
Jun 30, 2020 | 59.79 | 60.86 | 59.79 | 60.63 | 4,645,403 | +0.72(+1.20%) |
Jun 29, 2020 | 59.50 | 59.91 | 59.13 | 59.91 | 3,981,653 | +0.69(+1.17%) |
Jun 26, 2020 | 59.92 | 60.16 | 59.08 | 59.22 | 7,035,900 | -0.92(-1.53%) |
Jun 25, 2020 | 59.48 | 60.18 | 59.09 | 60.14 | 5,292,236 | +0.57(+0.96%) |
Jun 24, 2020 | 60.31 | 60.52 | 59.19 | 59.57 | 7,562,971 | -1.60(-2.62%) |
Jun 23, 2020 | 61.34 | 61.39 | 60.76 | 61.17 | 3,676,871 | +0.28(+0.46%) |
Jun 22, 2020 | 60.48 | 61.04 | 60.31 | 60.89 | 3,444,857 | +0.13(+0.21%) |
Jun 19, 2020 | 61.87 | 61.93 | 60.60 | 60.76 | 4,171,000 | -0.38(-0.62%) |
Jun 18, 2020 | 60.77 | 61.18 | 60.72 | 61.14 | 3,512,250 | +0.03(+0.05%) |
Jun 17, 2020 | 61.52 | 61.60 | 60.99 | 61.11 | 5,616,670 | -0.16(-0.26%) |
Jun 16, 2020 | 61.92 | 61.92 | 60.54 | 61.27 | 6,850,171 | +0.88(+1.46%) |
Jun 15, 2020 | 58.82 | 60.64 | 58.67 | 60.39 | 6,094,082 | +0.13(+0.22%) |
Jun 12, 2020 | 61.14 | 61.20 | 59.32 | 60.26 | 7,971,800 | +0.38(+0.63%) |
Jun 11, 2020 | 61.99 | 62.04 | 59.76 | 59.88 | 6,991,042 | -3.16(-5.01%) |
Jun 10, 2020 | 63.25 | 63.47 | 62.76 | 63.04 | 4,014,345 | -0.30(-0.47%) |
Jun 09, 2020 | 63.46 | 63.58 | 63.20 | 63.34 | 6,987,475 | -0.67(-1.05%) |
Jun 08, 2020 | 63.43 | 64.01 | 63.24 | 64.01 | 7,238,555 | +0.67(+1.06%) |
Jun 05, 2020 | 62.93 | 63.67 | 62.77 | 63.34 | 4,598,500 | +1.28(+2.06%) |
Jun 04, 2020 | 62.30 | 62.43 | 61.66 | 62.06 | 5,044,396 | -0.48(-0.77%) |
Jun 03, 2020 | 62.30 | 62.69 | 62.27 | 62.54 | 4,014,243 | +0.54(+0.87%) |
Jun 02, 2020 | 61.90 | 62.02 | 61.48 | 62.00 | 6,048,939 | +0.17(+0.27%) |
Jun 01, 2020 | 61.41 | 62.02 | 61.36 | 61.83 | 4,566,347 | +0.21(+0.34%) |
May 29, 2020 | 61.34 | 61.72 | 60.79 | 61.62 | 5,423,700 | +0.25(+0.41%) |
May 28, 2020 | 61.23 | 61.74 | 61.09 | 61.37 | 4,834,161 | +0.55(+0.90%) |
May 27, 2020 | 60.75 | 60.86 | 59.94 | 60.82 | 4,797,742 | +0.75(+1.25%) |
May 26, 2020 | 60.64 | 60.65 | 59.95 | 60.07 | 3,783,363 | +0.67(+1.13%) |
May 22, 2020 | 59.30 | 59.46 | 59.00 | 59.40 | 3,108,600 | +0.21(+0.35%) |
May 21, 2020 | 59.48 | 59.63 | 58.99 | 59.19 | 4,027,082 | -0.40(-0.67%) |
May 20, 2020 | 59.75 | 59.92 | 59.45 | 59.59 | 4,215,902 | +0.52(+0.88%) |
May 19, 2020 | 59.61 | 59.81 | 59.05 | 59.07 | 4,999,518 | -0.69(-1.15%) |
May 18, 2020 | 59.59 | 60.14 | 59.50 | 59.76 | 11,773,509 | +1.60(+2.75%) |
May 15, 2020 | 57.52 | 58.16 | 57.26 | 58.16 | 4,829,000 | +0.25(+0.43%) |
May 14, 2020 | 56.75 | 57.91 | 56.31 | 57.91 | 6,279,332 | +0.55(+0.96%) |
May 13, 2020 | 58.11 | 58.22 | 56.86 | 57.36 | 6,051,574 | -0.83(-1.43%) |
May 12, 2020 | 59.44 | 59.52 | 58.18 | 58.19 | 4,046,550 | -1.01(-1.71%) |
May 11, 2020 | 59.01 | 59.62 | 58.85 | 59.20 | 4,344,111 | -0.18(-0.30%) |
May 08, 2020 | 59.08 | 59.53 | 58.99 | 59.38 | 3,686,100 | +0.81(+1.38%) |
May 07, 2020 | 58.30 | 59.09 | 58.30 | 58.57 | 6,513,531 | +0.68(+1.17%) |
May 06, 2020 | 58.90 | 59.14 | 57.83 | 57.89 | 3,854,183 | -0.74(-1.26%) |
May 05, 2020 | 58.53 | 59.19 | 58.38 | 58.63 | 4,366,988 | +0.60(+1.03%) |
May 04, 2020 | 57.47 | 58.08 | 57.22 | 58.03 | 4,376,082 | +0.17(+0.29%) |