Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 75.78 | 75.79 | 75.21 | 75.26 | 38,502 | -0.68(-0.89%) |
Apr 29, 2021 | 76.07 | 76.07 | 75.74 | 75.94 | 9,548 | -0.19(-0.25%) |
Apr 28, 2021 | 75.66 | 76.13 | 75.64 | 76.13 | 12,814 | +0.25(+0.32%) |
Apr 27, 2021 | 75.97 | 75.97 | 75.83 | 75.88 | 14,146 | -0.35(-0.46%) |
Apr 26, 2021 | 76.14 | 76.25 | 76.09 | 76.23 | 31,170 | +0.48(+0.63%) |
Apr 23, 2021 | 75.53 | 75.79 | 75.47 | 75.75 | 16,704 | +0.48(+0.64%) |
Apr 22, 2021 | 75.47 | 75.55 | 75.20 | 75.27 | 9,696 | -0.49(-0.65%) |
Apr 21, 2021 | 75.37 | 75.79 | 75.37 | 75.76 | 8,135 | +0.31(+0.42%) |
Apr 20, 2021 | 75.95 | 76.01 | 75.33 | 75.45 | 13,084 | -0.30(-0.40%) |
Apr 19, 2021 | 75.89 | 75.91 | 75.71 | 75.75 | 17,714 | +0.23(+0.31%) |
Apr 16, 2021 | 75.63 | 75.63 | 75.52 | 75.52 | 10,185 | -0.27(-0.36%) |
Apr 15, 2021 | 75.73 | 75.79 | 75.62 | 75.79 | 23,808 | +0.27(+0.35%) |
Apr 14, 2021 | 75.10 | 75.58 | 75.10 | 75.53 | 20,844 | +0.80(+1.06%) |
Apr 13, 2021 | 74.44 | 74.73 | 74.40 | 74.73 | 14,289 | +0.31(+0.42%) |
Apr 12, 2021 | 74.51 | 74.53 | 74.38 | 74.42 | 9,630 | -0.11(-0.14%) |
Apr 09, 2021 | 74.51 | 74.53 | 74.47 | 74.53 | 16,908 | -0.25(-0.33%) |
Apr 08, 2021 | 74.64 | 74.77 | 74.60 | 74.77 | 15,635 | +0.44(+0.59%) |
Apr 07, 2021 | 74.48 | 74.67 | 74.26 | 74.33 | 30,706 | -0.79(-1.05%) |
Apr 06, 2021 | 74.61 | 75.11 | 74.61 | 75.11 | 67,133 | +0.61(+0.82%) |
Apr 05, 2021 | 74.58 | 74.84 | 74.51 | 74.51 | 97,292 | +0.09(+0.12%) |
Apr 01, 2021 | 74.22 | 74.44 | 74.22 | 74.42 | 14,463 | +0.19(+0.25%) |
Mar 31, 2021 | 74.40 | 74.54 | 74.21 | 74.23 | 13,379 | +0.06(+0.08%) |
Mar 30, 2021 | 74.34 | 74.40 | 74.12 | 74.17 | 14,158 | -0.39(-0.52%) |
Mar 29, 2021 | 74.66 | 74.66 | 74.53 | 74.56 | 23,350 | -0.02(-0.03%) |
Mar 26, 2021 | 74.42 | 74.63 | 74.41 | 74.58 | 25,770 | +0.52(+0.70%) |
Mar 25, 2021 | 74.20 | 74.32 | 73.93 | 74.07 | 40,972 | -0.08(-0.11%) |
Mar 24, 2021 | 74.34 | 74.53 | 74.15 | 74.15 | 13,545 | -0.36(-0.49%) |
Mar 23, 2021 | 74.96 | 75.10 | 74.52 | 74.52 | 21,590 | -1.18(-1.56%) |
Mar 22, 2021 | 75.63 | 75.77 | 75.55 | 75.69 | 36,524 | +0.00(+0.00%) |
Mar 19, 2021 | 75.50 | 75.79 | 75.50 | 75.69 | 13,547 | -0.10(-0.13%) |
Mar 18, 2021 | 75.92 | 76.24 | 75.76 | 75.79 | 10,695 | -0.48(-0.63%) |
Mar 17, 2021 | 75.46 | 76.33 | 75.27 | 76.27 | 27,673 | +0.56(+0.74%) |
Mar 16, 2021 | 75.73 | 75.81 | 75.63 | 75.71 | 14,488 | -0.09(-0.12%) |
Mar 15, 2021 | 75.61 | 75.80 | 75.39 | 75.80 | 20,471 | -0.07(-0.09%) |
Mar 12, 2021 | 75.66 | 75.92 | 75.60 | 75.87 | 8,352 | -0.31(-0.41%) |
Mar 11, 2021 | 75.80 | 76.18 | 75.76 | 76.18 | 30,632 | +0.56(+0.74%) |
Mar 10, 2021 | 75.61 | 75.63 | 75.33 | 75.62 | 31,077 | +0.20(+0.26%) |
Mar 09, 2021 | 75.32 | 75.50 | 75.25 | 75.43 | 11,453 | +0.75(+1.00%) |
Mar 08, 2021 | 74.98 | 75.07 | 74.68 | 74.68 | 26,552 | -0.49(-0.65%) |
Mar 05, 2021 | 75.34 | 75.34 | 74.81 | 75.17 | 59,688 | -0.34(-0.46%) |
Mar 04, 2021 | 76.11 | 76.33 | 75.37 | 75.52 | 37,101 | -0.56(-0.74%) |
Mar 03, 2021 | 76.13 | 76.35 | 76.00 | 76.08 | 34,343 | -0.44(-0.58%) |
Mar 02, 2021 | 76.24 | 76.61 | 76.16 | 76.52 | 23,892 | +0.55(+0.73%) |
Mar 01, 2021 | 74.86 | 76.10 | 74.86 | 75.97 | 50,829 | +0.72(+0.95%) |
Feb 26, 2021 | 76.17 | 76.17 | 75.25 | 75.25 | 88,107 | -1.70(-2.21%) |
Feb 25, 2021 | 77.98 | 78.10 | 76.88 | 76.95 | 53,835 | -0.94(-1.21%) |
Feb 24, 2021 | 77.31 | 77.89 | 77.25 | 77.89 | 41,084 | +0.54(+0.70%) |
Feb 23, 2021 | 77.28 | 77.41 | 77.06 | 77.35 | 25,931 | +0.00(+0.00%) |
Feb 22, 2021 | 77.16 | 77.52 | 77.11 | 77.35 | 31,163 | +0.45(+0.59%) |
Feb 19, 2021 | 76.78 | 77.00 | 76.76 | 76.90 | 33,409 | +0.93(+1.23%) |
Feb 18, 2021 | 75.87 | 75.97 | 75.66 | 75.97 | 20,666 | +0.19(+0.25%) |
Feb 17, 2021 | 75.58 | 75.79 | 75.58 | 75.78 | 19,318 | -0.08(-0.10%) |
Feb 16, 2021 | 75.84 | 75.99 | 75.75 | 75.86 | 32,296 | +0.03(+0.04%) |
Feb 12, 2021 | 75.47 | 75.89 | 75.47 | 75.83 | 32,900 | +0.04(+0.05%) |
Feb 11, 2021 | 75.95 | 75.95 | 75.74 | 75.79 | 13,878 | +0.32(+0.43%) |
Feb 10, 2021 | 75.81 | 75.82 | 75.46 | 75.47 | 15,435 | -0.17(-0.22%) |
Feb 09, 2021 | 75.51 | 75.67 | 75.43 | 75.63 | 16,583 | +0.29(+0.39%) |
Feb 08, 2021 | 75.05 | 75.44 | 75.05 | 75.34 | 17,845 | +0.32(+0.43%) |
Feb 05, 2021 | 74.74 | 75.05 | 74.74 | 75.02 | 11,204 | +0.71(+0.95%) |
Feb 04, 2021 | 74.38 | 74.45 | 74.24 | 74.31 | 13,694 | -0.25(-0.33%) |
Feb 03, 2021 | 74.45 | 74.55 | 74.40 | 74.55 | 52,773 | +0.27(+0.36%) |
Feb 02, 2021 | 74.19 | 74.30 | 74.00 | 74.29 | 36,928 | -0.22(-0.29%) |
Feb 01, 2021 | 74.61 | 74.70 | 74.46 | 74.51 | 26,525 | -0.21(-0.28%) |
Jan 29, 2021 | 75.15 | 75.22 | 74.66 | 74.71 | 24,751 | -0.44(-0.59%) |
Jan 28, 2021 | 74.71 | 75.24 | 74.71 | 75.15 | 22,759 | +0.27(+0.35%) |
Jan 27, 2021 | 75.17 | 75.30 | 74.80 | 74.89 | 21,284 | -0.90(-1.19%) |
Jan 26, 2021 | 75.70 | 75.84 | 75.66 | 75.79 | 23,893 | +0.35(+0.47%) |
Jan 25, 2021 | 75.56 | 75.56 | 75.24 | 75.44 | 12,766 | -0.04(-0.05%) |
Jan 22, 2021 | 75.49 | 75.58 | 75.43 | 75.48 | 15,380 | -0.48(-0.63%) |
Jan 21, 2021 | 75.94 | 76.05 | 75.73 | 75.96 | 26,401 | +0.17(+0.22%) |
Jan 20, 2021 | 75.63 | 75.88 | 75.63 | 75.79 | 43,776 | +0.54(+0.72%) |
Jan 19, 2021 | 75.49 | 75.49 | 75.17 | 75.25 | 66,131 | -0.12(-0.16%) |
Jan 15, 2021 | 75.45 | 75.51 | 75.12 | 75.37 | 24,344 | -0.80(-1.04%) |
Jan 14, 2021 | 75.79 | 76.34 | 75.72 | 76.16 | 22,410 | +0.51(+0.67%) |
Jan 13, 2021 | 75.67 | 75.83 | 75.58 | 75.65 | 23,191 | -0.40(-0.53%) |
Jan 12, 2021 | 75.37 | 76.06 | 75.37 | 76.06 | 15,545 | +0.75(+1.00%) |
Jan 11, 2021 | 75.12 | 75.45 | 75.00 | 75.30 | 56,421 | -0.60(-0.79%) |
Jan 08, 2021 | 76.27 | 76.27 | 75.62 | 75.90 | 34,835 | -0.10(-0.13%) |
Jan 07, 2021 | 75.77 | 76.00 | 75.61 | 76.00 | 36,961 | -0.32(-0.42%) |
Jan 06, 2021 | 76.00 | 76.32 | 75.95 | 76.32 | 119,643 | +0.37(+0.49%) |
Jan 05, 2021 | 75.37 | 76.08 | 75.37 | 75.95 | 23,871 | +0.95(+1.27%) |
Jan 04, 2021 | 75.51 | 75.51 | 74.83 | 75.00 | 28,882 | -0.43(-0.57%) |
Dec 31, 2020 | 75.43 | 75.43 | 75.43 | 42,804 | +0.33(+0.44%) | |
Dec 30, 2020 | 74.94 | 75.18 | 74.94 | 75.09 | 42,804 | +0.66(+0.88%) |
Dec 29, 2020 | 74.49 | 74.56 | 74.42 | 74.44 | 18,930 | +0.33(+0.45%) |
Dec 28, 2020 | 74.25 | 74.25 | 73.98 | 74.10 | 9,837 | -0.24(-0.32%) |
Dec 24, 2020 | 74.29 | 74.37 | 74.28 | 74.34 | 9,167 | +0.18(+0.24%) |
Dec 23, 2020 | 74.11 | 74.23 | 74.06 | 74.16 | 16,760 | +0.58(+0.79%) |
Dec 22, 2020 | 73.78 | 73.78 | 73.55 | 73.58 | 28,572 | -0.58(-0.78%) |
Dec 21, 2020 | 73.72 | 74.32 | 73.67 | 74.16 | 42,666 | -0.40(-0.54%) |
Dec 18, 2020 | 74.37 | 74.56 | 74.33 | 74.56 | 25,260 | +0.06(+0.08%) |
Dec 17, 2020 | 74.53 | 74.65 | 74.51 | 74.51 | 44,530 | +0.45(+0.61%) |
Dec 16, 2020 | 73.90 | 74.12 | 73.89 | 74.05 | 20,691 | +0.12(+0.16%) |
Dec 15, 2020 | 73.69 | 74.04 | 73.69 | 73.94 | 12,433 | +0.26(+0.35%) |
Dec 14, 2020 | 74.05 | 74.08 | 73.68 | 73.68 | 37,214 | -0.06(-0.08%) |
Dec 11, 2020 | 73.75 | 73.77 | 73.64 | 73.74 | 14,362 | +0.04(+0.05%) |
Dec 10, 2020 | 73.24 | 73.75 | 73.24 | 73.70 | 44,964 | +0.91(+1.25%) |
Dec 09, 2020 | 73.10 | 73.12 | 72.66 | 72.79 | 18,300 | +0.31(+0.43%) |
Dec 08, 2020 | 72.58 | 72.58 | 72.39 | 72.47 | 19,218 | -0.15(-0.20%) |
Dec 07, 2020 | 72.67 | 72.91 | 72.58 | 72.62 | 23,124 | -0.06(-0.08%) |
Dec 04, 2020 | 72.66 | 72.81 | 72.66 | 72.68 | 36,668 | +0.17(+0.23%) |
Dec 03, 2020 | 72.77 | 72.87 | 72.51 | 72.51 | 80,013 | +0.07(+0.09%) |
Dec 02, 2020 | 72.00 | 72.49 | 72.00 | 72.44 | 110,402 | +0.34(+0.48%) |
Dec 01, 2020 | 71.90 | 72.10 | 71.87 | 72.10 | 14,263 | +0.29(+0.41%) |
Nov 30, 2020 | 72.21 | 72.21 | 71.80 | 71.81 | 22,836 | -0.49(-0.68%) |
Nov 27, 2020 | 72.27 | 72.38 | 72.24 | 72.30 | 43,391 | +0.22(+0.30%) |
Nov 25, 2020 | 71.76 | 72.12 | 71.68 | 72.08 | 16,602 | +0.04(+0.06%) |
Nov 24, 2020 | 71.71 | 72.04 | 71.66 | 72.04 | 15,988 | +0.75(+1.06%) |
Nov 23, 2020 | 71.60 | 71.60 | 71.16 | 71.28 | 13,270 | -0.22(-0.30%) |
Nov 20, 2020 | 71.61 | 71.62 | 71.47 | 71.50 | 51,438 | +0.11(+0.16%) |
Nov 19, 2020 | 71.08 | 71.39 | 71.08 | 71.39 | 8,094 | -0.09(-0.13%) |
Nov 18, 2020 | 71.44 | 71.70 | 71.44 | 71.48 | 12,356 | +0.02(+0.03%) |
Nov 17, 2020 | 71.50 | 71.50 | 71.38 | 71.46 | 11,667 | -0.16(-0.22%) |
Nov 16, 2020 | 71.44 | 71.68 | 71.41 | 71.62 | 11,955 | +0.48(+0.67%) |
Nov 13, 2020 | 70.97 | 71.14 | 70.85 | 71.14 | 7,843 | +0.38(+0.53%) |
Nov 12, 2020 | 71.11 | 71.12 | 70.72 | 70.76 | 20,805 | -0.48(-0.67%) |
Nov 11, 2020 | 71.20 | 71.26 | 71.09 | 71.24 | 12,871 | +0.01(+0.01%) |
Nov 10, 2020 | 71.20 | 71.30 | 71.04 | 71.23 | 24,905 | -0.02(-0.02%) |
Nov 09, 2020 | 71.78 | 71.79 | 71.18 | 71.24 | 30,781 | +0.20(+0.29%) |
Nov 06, 2020 | 71.06 | 71.19 | 70.92 | 71.04 | 11,815 | -0.24(-0.33%) |
Nov 05, 2020 | 70.88 | 71.32 | 70.84 | 71.28 | 36,052 | +1.04(+1.48%) |
Nov 04, 2020 | 69.83 | 70.41 | 69.73 | 70.23 | 22,454 | +0.31(+0.45%) |
Nov 03, 2020 | 69.85 | 70.16 | 69.78 | 69.92 | 19,869 | +0.88(+1.28%) |
Nov 02, 2020 | 68.93 | 69.06 | 68.87 | 69.04 | 12,550 | +0.27(+0.39%) |
Oct 30, 2020 | 69.15 | 69.15 | 68.67 | 68.77 | 22,612 | -0.08(-0.11%) |
Oct 29, 2020 | 68.71 | 68.93 | 68.56 | 68.85 | 23,319 | -0.11(-0.16%) |
Oct 28, 2020 | 69.17 | 69.19 | 68.90 | 68.96 | 16,488 | -0.86(-1.24%) |
Oct 27, 2020 | 69.83 | 69.94 | 69.75 | 69.82 | 23,455 | +0.04(+0.06%) |
Oct 26, 2020 | 69.76 | 69.79 | 69.59 | 69.78 | 8,707 | -0.13(-0.18%) |
Oct 23, 2020 | 69.81 | 69.91 | 69.53 | 69.91 | 18,130 | +0.25(+0.35%) |
Oct 22, 2020 | 69.54 | 69.75 | 69.54 | 69.67 | 7,160 | -0.02(-0.03%) |
Oct 21, 2020 | 69.43 | 69.85 | 69.43 | 69.69 | 8,630 | +0.66(+0.95%) |
Oct 20, 2020 | 68.77 | 69.21 | 68.77 | 69.03 | 17,946 | -0.11(-0.16%) |
Oct 19, 2020 | 69.50 | 69.57 | 69.12 | 69.14 | 22,877 | -0.22(-0.31%) |
Oct 16, 2020 | 69.28 | 69.43 | 69.28 | 69.35 | 9,065 | -0.11(-0.16%) |
Oct 15, 2020 | 69.09 | 69.49 | 69.09 | 69.46 | 118,559 | -0.64(-0.91%) |
Oct 14, 2020 | 70.27 | 70.34 | 70.10 | 70.10 | 7,769 | +0.03(+0.04%) |
Oct 13, 2020 | 70.20 | 70.20 | 70.01 | 70.07 | 14,709 | -0.51(-0.72%) |
Oct 12, 2020 | 70.63 | 70.63 | 70.51 | 70.58 | 21,719 | -0.28(-0.40%) |
Oct 09, 2020 | 70.66 | 70.86 | 70.66 | 70.86 | 24,038 | +0.74(+1.05%) |
Oct 08, 2020 | 70.13 | 70.16 | 70.02 | 70.13 | 6,419 | +0.30(+0.44%) |
Oct 07, 2020 | 69.89 | 69.96 | 69.82 | 69.82 | 6,651 | +0.16(+0.23%) |
Oct 06, 2020 | 70.12 | 70.16 | 69.63 | 69.67 | 10,246 | -0.64(-0.91%) |
Oct 05, 2020 | 70.29 | 70.40 | 70.23 | 70.30 | 36,600 | +0.23(+0.32%) |
Oct 02, 2020 | 69.97 | 70.15 | 69.95 | 70.08 | 30,659 | -0.33(-0.47%) |
Oct 01, 2020 | 70.35 | 70.44 | 70.12 | 70.41 | 21,031 | +0.33(+0.48%) |
Sep 30, 2020 | 69.80 | 70.23 | 69.80 | 70.08 | 10,610 | +0.31(+0.45%) |
Sep 29, 2020 | 69.72 | 69.86 | 69.67 | 69.76 | 12,918 | +0.53(+0.77%) |
Sep 28, 2020 | 69.09 | 69.24 | 69.08 | 69.23 | 9,411 | +0.37(+0.54%) |
Sep 25, 2020 | 68.83 | 68.87 | 68.61 | 68.86 | 6,213 | -0.19(-0.28%) |
Sep 24, 2020 | 68.82 | 69.17 | 68.72 | 69.05 | 21,031 | -0.19(-0.27%) |
Sep 23, 2020 | 69.59 | 69.68 | 69.21 | 69.24 | 70,692 | -0.98(-1.40%) |
Sep 22, 2020 | 70.70 | 70.75 | 70.06 | 70.22 | 49,634 | -0.46(-0.65%) |
Sep 21, 2020 | 70.90 | 70.90 | 70.50 | 70.69 | 49,450 | -0.74(-1.03%) |
Sep 18, 2020 | 71.43 | 71.66 | 71.37 | 71.42 | 44,715 | -0.20(-0.27%) |
Sep 17, 2020 | 71.35 | 71.63 | 71.34 | 71.62 | 19,022 | +0.25(+0.34%) |
Sep 16, 2020 | 71.73 | 71.85 | 71.32 | 71.37 | 36,855 | -0.12(-0.16%) |
Sep 15, 2020 | 71.83 | 71.87 | 71.44 | 71.49 | 35,677 | +0.09(+0.13%) |
Sep 14, 2020 | 71.41 | 71.52 | 71.33 | 71.40 | 17,400 | +0.14(+0.20%) |
Sep 11, 2020 | 71.39 | 71.39 | 71.13 | 71.26 | 8,454 | +0.23(+0.32%) |
Sep 10, 2020 | 71.52 | 71.71 | 71.02 | 71.03 | 11,654 | -0.28(-0.39%) |
Sep 09, 2020 | 71.17 | 71.34 | 71.17 | 71.30 | 19,497 | +0.64(+0.90%) |
Sep 08, 2020 | 70.84 | 70.91 | 70.67 | 70.67 | 26,706 | -0.75(-1.04%) |
Sep 04, 2020 | 71.00 | 71.48 | 70.76 | 71.41 | 37,993 | +0.18(+0.25%) |
Sep 03, 2020 | 71.58 | 71.58 | 71.15 | 71.24 | 89,240 | -0.58(-0.81%) |
Sep 02, 2020 | 71.65 | 71.82 | 71.55 | 71.82 | 47,981 | -0.40(-0.56%) |
Sep 01, 2020 | 72.42 | 72.42 | 72.11 | 72.22 | 39,599 | -0.03(-0.04%) |
Aug 31, 2020 | 72.19 | 72.49 | 72.16 | 72.25 | 68,451 | +0.16(+0.22%) |
Aug 28, 2020 | 71.89 | 72.12 | 71.84 | 72.09 | 33,409 | +0.97(+1.37%) |
Aug 27, 2020 | 71.30 | 71.30 | 70.80 | 71.12 | 11,722 | +0.26(+0.36%) |
Aug 26, 2020 | 70.60 | 70.92 | 70.60 | 70.86 | 12,281 | +0.39(+0.56%) |
Aug 25, 2020 | 70.38 | 70.52 | 70.25 | 70.47 | 24,624 | +0.31(+0.44%) |
Aug 24, 2020 | 70.49 | 70.49 | 70.12 | 70.16 | 15,110 | -0.04(-0.05%) |
Aug 21, 2020 | 70.22 | 70.22 | 69.97 | 70.20 | 21,288 | -0.36(-0.51%) |
Aug 20, 2020 | 70.00 | 70.56 | 69.95 | 70.56 | 10,889 | +0.16(+0.23%) |
Aug 19, 2020 | 71.20 | 71.20 | 70.36 | 70.39 | 28,035 | -0.54(-0.76%) |
Aug 18, 2020 | 71.06 | 71.18 | 70.78 | 70.93 | 36,674 | +0.21(+0.29%) |
Aug 17, 2020 | 70.58 | 70.80 | 70.58 | 70.73 | 14,565 | +0.44(+0.63%) |
Aug 14, 2020 | 70.13 | 70.32 | 70.12 | 70.29 | 7,843 | +0.30(+0.43%) |
Aug 13, 2020 | 70.26 | 70.34 | 69.95 | 69.98 | 13,653 | -0.14(-0.20%) |
Aug 12, 2020 | 70.18 | 70.28 | 70.06 | 70.13 | 13,474 | +0.15(+0.21%) |
Aug 11, 2020 | 70.28 | 70.28 | 69.96 | 69.98 | 14,371 | -0.11(-0.15%) |
Aug 10, 2020 | 70.28 | 70.37 | 70.06 | 70.08 | 15,380 | -0.05(-0.07%) |
Aug 07, 2020 | 70.39 | 70.40 | 70.06 | 70.14 | 46,752 | -0.83(-1.18%) |
Aug 06, 2020 | 70.57 | 70.99 | 70.54 | 70.97 | 60,863 | +0.48(+0.68%) |
Aug 05, 2020 | 70.79 | 70.94 | 70.47 | 70.49 | 114,739 | +0.26(+0.36%) |
Aug 04, 2020 | 69.80 | 70.23 | 69.76 | 70.23 | 19,635 | +0.42(+0.61%) |
Aug 03, 2020 | 69.45 | 69.81 | 69.33 | 69.81 | 27,534 | -0.22(-0.31%) |
Jul 31, 2020 | 70.37 | 70.41 | 69.93 | 70.03 | 32,696 | -0.34(-0.49%) |
Jul 30, 2020 | 70.09 | 70.41 | 69.81 | 70.37 | 105,901 | -0.03(-0.04%) |
Jul 29, 2020 | 70.40 | 70.51 | 70.18 | 70.40 | 44,941 | +0.26(+0.36%) |
Jul 28, 2020 | 70.12 | 70.26 | 70.00 | 70.15 | 57,655 | +0.10(+0.14%) |
Jul 27, 2020 | 69.90 | 70.26 | 69.86 | 70.05 | 292,979 | +0.49(+0.71%) |
Jul 24, 2020 | 69.48 | 69.64 | 69.34 | 69.56 | 43,595 | -0.05(-0.07%) |
Jul 23, 2020 | 69.64 | 69.95 | 69.56 | 69.61 | 352,514 | -0.42(-0.60%) |
Jul 22, 2020 | 70.11 | 70.11 | 69.95 | 70.03 | 44,997 | +0.21(+0.30%) |
Jul 21, 2020 | 69.49 | 70.00 | 69.49 | 69.82 | 59,393 | +1.05(+1.53%) |
Jul 20, 2020 | 68.64 | 68.78 | 68.59 | 68.77 | 32,187 | +0.11(+0.16%) |
Jul 17, 2020 | 68.47 | 68.67 | 68.43 | 68.66 | 22,918 | +0.33(+0.49%) |
Jul 16, 2020 | 68.48 | 68.65 | 68.30 | 68.33 | 9,261 | -0.33(-0.49%) |
Jul 15, 2020 | 68.90 | 68.94 | 68.59 | 68.66 | 25,338 | +0.35(+0.52%) |
Jul 14, 2020 | 67.99 | 68.35 | 67.99 | 68.31 | 9,660 | +0.25(+0.36%) |
Jul 13, 2020 | 68.42 | 68.50 | 68.05 | 68.07 | 19,438 | -0.03(-0.04%) |
Jul 10, 2020 | 68.25 | 68.28 | 68.04 | 68.09 | 7,435 | -0.14(-0.20%) |
Jul 09, 2020 | 68.51 | 68.53 | 68.18 | 68.23 | 9,961 | -0.21(-0.30%) |
Jul 08, 2020 | 68.14 | 68.44 | 68.14 | 68.44 | 20,248 | +0.40(+0.59%) |
Jul 07, 2020 | 68.20 | 68.36 | 68.03 | 68.04 | 12,751 | -0.33(-0.48%) |
Jul 06, 2020 | 68.41 | 68.48 | 68.33 | 68.36 | 35,064 | +0.52(+0.77%) |
Jul 02, 2020 | 67.94 | 68.04 | 67.71 | 67.84 | 16,806 | +0.02(+0.04%) |
Jul 01, 2020 | 67.78 | 68.06 | 67.75 | 67.82 | 28,706 | +0.17(+0.25%) |
Jun 30, 2020 | 67.41 | 67.74 | 67.33 | 67.64 | 15,336 | +0.35(+0.52%) |
Jun 29, 2020 | 67.25 | 67.30 | 67.07 | 67.30 | 36,148 | +0.06(+0.08%) |
Jun 26, 2020 | 67.35 | 67.35 | 67.11 | 67.24 | 12,426 | -0.27(-0.41%) |
Jun 25, 2020 | 67.30 | 67.54 | 67.24 | 67.52 | 67,958 | +0.18(+0.26%) |
Jun 24, 2020 | 67.67 | 67.76 | 67.28 | 67.34 | 49,656 | -0.57(-0.84%) |
Jun 23, 2020 | 68.25 | 68.27 | 67.91 | 67.91 | 72,579 | +0.22(+0.32%) |
Jun 22, 2020 | 67.53 | 67.80 | 67.36 | 67.69 | 53,304 | +0.64(+0.95%) |
Jun 19, 2020 | 67.58 | 67.58 | 66.96 | 67.05 | 81,690 | -0.07(-0.10%) |
Jun 18, 2020 | 67.22 | 67.31 | 67.04 | 67.12 | 60,091 | -0.35(-0.51%) |
Jun 17, 2020 | 67.65 | 67.83 | 67.40 | 67.47 | 8,837 | -0.01(-0.01%) |
Jun 16, 2020 | 67.95 | 68.00 | 66.99 | 67.47 | 43,614 | -0.28(-0.42%) |
Jun 15, 2020 | 66.96 | 67.82 | 66.85 | 67.75 | 22,698 | +0.55(+0.82%) |
Jun 12, 2020 | 67.52 | 67.66 | 66.80 | 67.20 | 24,038 | +0.15(+0.22%) |
Jun 11, 2020 | 67.66 | 67.88 | 67.03 | 67.05 | 61,398 | -1.72(-2.50%) |
Jun 10, 2020 | 68.74 | 69.21 | 68.49 | 68.77 | 41,851 | +0.53(+0.77%) |
Jun 09, 2020 | 68.01 | 68.38 | 67.97 | 68.24 | 28,708 | -0.65(-0.95%) |
Jun 08, 2020 | 68.53 | 68.90 | 68.29 | 68.90 | 74,461 | +0.62(+0.91%) |
Jun 05, 2020 | 68.47 | 68.51 | 68.20 | 68.27 | 47,465 | +0.25(+0.36%) |
Jun 04, 2020 | 67.79 | 68.43 | 67.79 | 68.03 | 80,114 | +0.09(+0.13%) |
Jun 03, 2020 | 67.43 | 68.18 | 67.43 | 67.94 | 18,971 | +0.36(+0.54%) |
Jun 02, 2020 | 67.27 | 67.58 | 67.15 | 67.57 | 63,646 | +0.92(+1.38%) |
Jun 01, 2020 | 65.97 | 66.67 | 65.97 | 66.65 | 35,943 | +1.29(+1.97%) |
May 29, 2020 | 65.07 | 65.42 | 64.94 | 65.37 | 28,316 | +0.29(+0.45%) |
May 28, 2020 | 65.19 | 65.35 | 65.04 | 65.07 | 49,737 | +0.24(+0.36%) |
May 27, 2020 | 64.80 | 64.84 | 64.45 | 64.84 | 34,840 | -0.33(-0.51%) |
May 26, 2020 | 65.15 | 65.43 | 65.09 | 65.17 | 30,853 | +1.08(+1.69%) |
May 22, 2020 | 63.92 | 64.11 | 63.83 | 64.09 | 19,454 | -0.34(-0.53%) |
May 21, 2020 | 64.62 | 64.69 | 64.31 | 64.43 | 9,065 | -0.26(-0.39%) |
May 20, 2020 | 64.54 | 64.86 | 64.49 | 64.69 | 26,749 | +0.55(+0.86%) |
May 19, 2020 | 64.18 | 64.53 | 64.13 | 64.13 | 44,632 | +0.19(+0.29%) |
May 18, 2020 | 63.50 | 63.99 | 63.45 | 63.95 | 30,209 | +1.05(+1.67%) |
May 15, 2020 | 63.07 | 63.17 | 62.83 | 62.90 | 11,917 | -0.48(-0.76%) |
May 14, 2020 | 62.95 | 63.38 | 62.91 | 63.38 | 10,526 | +0.13(+0.20%) |
May 13, 2020 | 63.70 | 63.70 | 63.17 | 63.25 | 9,276 | -0.29(-0.45%) |
May 12, 2020 | 63.88 | 63.90 | 63.54 | 63.54 | 7,370 | -0.11(-0.17%) |
May 11, 2020 | 63.58 | 63.71 | 63.38 | 63.65 | 10,065 | -0.39(-0.61%) |
May 08, 2020 | 63.74 | 64.17 | 63.74 | 64.04 | 14,769 | +0.45(+0.71%) |
May 07, 2020 | 63.20 | 63.74 | 63.20 | 63.59 | 4,647 | +0.84(+1.34%) |
May 06, 2020 | 63.23 | 63.24 | 62.73 | 62.74 | 4,722 | -0.42(-0.66%) |
May 05, 2020 | 63.29 | 63.34 | 63.16 | 63.16 | 4,887 | +0.11(+0.17%) |
May 04, 2020 | 62.80 | 63.08 | 62.78 | 63.06 | 7,983 | +0.11(+0.17%) |