Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.40 | 69.94 | 68.99 | 69.74 | 417,173 | +0.39(+0.56%) |
May 27, 2021 | 69.59 | 69.76 | 68.74 | 69.35 | 505,880 | +0.10(+0.15%) |
May 26, 2021 | 69.52 | 70.14 | 69.19 | 69.25 | 213,007 | -0.20(-0.30%) |
May 25, 2021 | 70.28 | 70.96 | 69.32 | 69.46 | 428,960 | -0.87(-1.23%) |
May 24, 2021 | 71.02 | 71.12 | 70.21 | 70.32 | 199,223 | -0.63(-0.89%) |
May 21, 2021 | 71.68 | 72.18 | 70.82 | 70.96 | 180,738 | -0.51(-0.72%) |
May 20, 2021 | 71.44 | 71.75 | 70.84 | 71.47 | 210,942 | -0.03(-0.04%) |
May 19, 2021 | 70.95 | 71.50 | 70.16 | 71.50 | 261,297 | -0.32(-0.44%) |
May 18, 2021 | 71.83 | 72.32 | 71.27 | 71.81 | 198,354 | -0.31(-0.43%) |
May 17, 2021 | 71.92 | 72.49 | 71.79 | 72.12 | 130,234 | -0.35(-0.49%) |
May 14, 2021 | 72.43 | 72.75 | 72.06 | 72.47 | 298,497 | +0.32(+0.44%) |
May 13, 2021 | 71.24 | 72.38 | 71.23 | 72.16 | 349,201 | +0.72(+1.01%) |
May 12, 2021 | 72.41 | 73.30 | 71.33 | 71.43 | 409,414 | -0.90(-1.24%) |
May 11, 2021 | 72.07 | 72.68 | 71.48 | 72.33 | 274,912 | -0.14(-0.19%) |
May 10, 2021 | 74.00 | 74.95 | 72.41 | 72.47 | 299,931 | -1.27(-1.72%) |
May 07, 2021 | 73.26 | 73.88 | 73.16 | 73.74 | 208,381 | +0.02(+0.03%) |
May 06, 2021 | 72.71 | 73.75 | 72.50 | 73.72 | 232,688 | +1.47(+2.03%) |
May 05, 2021 | 72.74 | 73.59 | 71.48 | 72.26 | 436,177 | -1.27(-1.73%) |
May 04, 2021 | 72.80 | 73.91 | 72.62 | 73.53 | 264,898 | +0.39(+0.53%) |
May 03, 2021 | 72.95 | 74.12 | 72.56 | 73.14 | 493,215 | +0.71(+0.99%) |
Apr 30, 2021 | 76.08 | 76.08 | 72.10 | 72.43 | 532,752 | -4.95(-6.40%) |
Apr 29, 2021 | 76.26 | 77.92 | 76.26 | 77.38 | 224,470 | +1.39(+1.83%) |
Apr 28, 2021 | 76.73 | 76.91 | 75.77 | 75.99 | 169,765 | -0.72(-0.94%) |
Apr 27, 2021 | 76.57 | 77.47 | 76.29 | 76.71 | 189,777 | -0.11(-0.15%) |
Apr 26, 2021 | 77.44 | 77.78 | 76.75 | 76.82 | 129,148 | -0.46(-0.60%) |
Apr 23, 2021 | 76.14 | 77.64 | 76.14 | 77.29 | 209,846 | +1.16(+1.52%) |
Apr 22, 2021 | 76.75 | 77.06 | 76.03 | 76.13 | 164,241 | -0.93(-1.20%) |
Apr 21, 2021 | 76.24 | 77.46 | 76.24 | 77.06 | 144,814 | +0.91(+1.19%) |
Apr 20, 2021 | 76.19 | 77.26 | 75.75 | 76.15 | 220,474 | -0.59(-0.77%) |
Apr 19, 2021 | 77.09 | 77.17 | 76.33 | 76.74 | 237,921 | -0.13(-0.17%) |
Apr 16, 2021 | 77.45 | 77.45 | 76.51 | 76.87 | 184,949 | -0.16(-0.20%) |
Apr 15, 2021 | 77.40 | 77.47 | 76.50 | 77.03 | 156,776 | -0.09(-0.12%) |
Apr 14, 2021 | 75.12 | 77.26 | 75.00 | 77.12 | 208,591 | +1.92(+2.55%) |
Apr 13, 2021 | 74.79 | 75.59 | 74.75 | 75.20 | 215,132 | -0.02(-0.02%) |
Apr 12, 2021 | 75.07 | 75.74 | 74.66 | 75.22 | 270,690 | +0.28(+0.37%) |
Apr 09, 2021 | 74.95 | 75.64 | 74.60 | 74.94 | 197,343 | +0.18(+0.24%) |
Apr 08, 2021 | 74.75 | 75.58 | 74.53 | 74.76 | 231,659 | -0.23(-0.31%) |
Apr 07, 2021 | 75.84 | 76.08 | 74.57 | 75.00 | 193,715 | -0.87(-1.15%) |
Apr 06, 2021 | 75.69 | 76.80 | 75.61 | 75.87 | 201,528 | +0.18(+0.23%) |
Apr 05, 2021 | 75.69 | 76.94 | 75.19 | 75.69 | 297,248 | +0.41(+0.54%) |
Apr 01, 2021 | 73.63 | 75.29 | 73.63 | 75.28 | 294,452 | +1.32(+1.78%) |
Mar 31, 2021 | 75.45 | 75.91 | 73.87 | 73.97 | 255,271 | -1.72(-2.27%) |
Mar 30, 2021 | 75.84 | 76.29 | 75.14 | 75.68 | 190,874 | +0.30(+0.39%) |
Mar 29, 2021 | 74.30 | 75.87 | 73.75 | 75.39 | 257,853 | +0.38(+0.51%) |
Mar 26, 2021 | 75.47 | 75.47 | 74.25 | 75.01 | 204,241 | +0.28(+0.37%) |
Mar 25, 2021 | 73.47 | 75.06 | 72.89 | 74.73 | 274,851 | +1.23(+1.68%) |
Mar 24, 2021 | 74.18 | 75.17 | 73.45 | 73.49 | 279,092 | +0.07(+0.10%) |
Mar 23, 2021 | 74.17 | 75.01 | 73.28 | 73.42 | 223,774 | -1.50(-2.01%) |
Mar 22, 2021 | 74.90 | 75.75 | 74.58 | 74.92 | 388,470 | -0.65(-0.86%) |
Mar 19, 2021 | 76.37 | 77.00 | 75.52 | 75.57 | 657,237 | -0.57(-0.74%) |
Mar 18, 2021 | 76.31 | 77.71 | 76.05 | 76.14 | 236,571 | +0.25(+0.33%) |
Mar 17, 2021 | 75.91 | 76.70 | 75.54 | 75.89 | 200,882 | -0.10(-0.13%) |
Mar 16, 2021 | 75.39 | 76.30 | 74.88 | 75.99 | 199,824 | +0.09(+0.12%) |
Mar 15, 2021 | 75.01 | 76.11 | 74.22 | 75.90 | 362,879 | +1.40(+1.88%) |
Mar 12, 2021 | 75.58 | 75.78 | 74.31 | 74.49 | 322,152 | -0.55(-0.73%) |
Mar 11, 2021 | 75.39 | 76.01 | 74.49 | 75.04 | 192,695 | -0.40(-0.53%) |
Mar 10, 2021 | 74.39 | 75.82 | 73.80 | 75.44 | 188,521 | +1.09(+1.47%) |
Mar 09, 2021 | 74.56 | 75.16 | 72.97 | 74.35 | 193,981 | -0.07(-0.10%) |
Mar 08, 2021 | 73.75 | 75.70 | 73.34 | 74.42 | 207,886 | +1.33(+1.82%) |
Mar 05, 2021 | 71.65 | 73.22 | 70.76 | 73.09 | 365,479 | +2.25(+3.17%) |
Mar 04, 2021 | 71.97 | 72.44 | 70.22 | 70.85 | 304,853 | -1.11(-1.55%) |
Mar 03, 2021 | 71.19 | 72.61 | 70.75 | 71.96 | 300,930 | +0.67(+0.94%) |
Mar 02, 2021 | 72.13 | 72.23 | 71.17 | 71.29 | 186,135 | -0.49(-0.68%) |
Mar 01, 2021 | 71.11 | 71.98 | 70.96 | 71.79 | 297,317 | +1.62(+2.31%) |
Feb 26, 2021 | 70.03 | 70.64 | 69.22 | 70.16 | 315,038 | +0.06(+0.09%) |
Feb 25, 2021 | 72.50 | 72.61 | 69.92 | 70.10 | 248,940 | -2.14(-2.97%) |
Feb 24, 2021 | 72.55 | 73.40 | 72.03 | 72.24 | 397,523 | -0.26(-0.36%) |
Feb 23, 2021 | 71.24 | 72.69 | 70.51 | 72.50 | 313,050 | +0.98(+1.38%) |
Feb 22, 2021 | 68.19 | 71.75 | 68.19 | 71.52 | 347,559 | +2.63(+3.83%) |
Feb 19, 2021 | 69.07 | 69.73 | 68.23 | 68.88 | 1,204,217 | +0.02(+0.03%) |
Feb 18, 2021 | 69.34 | 69.64 | 68.17 | 68.86 | 288,570 | -0.72(-1.04%) |
Feb 17, 2021 | 68.60 | 69.69 | 68.26 | 69.59 | 241,084 | +0.75(+1.09%) |
Feb 16, 2021 | 70.76 | 70.76 | 68.52 | 68.84 | 361,104 | -1.65(-2.34%) |
Feb 12, 2021 | 70.51 | 71.26 | 70.03 | 70.49 | 238,731 | +0.18(+0.25%) |
Feb 11, 2021 | 69.49 | 70.51 | 69.38 | 70.31 | 303,474 | +0.91(+1.30%) |
Feb 10, 2021 | 69.23 | 69.74 | 68.26 | 69.40 | 444,602 | +0.52(+0.75%) |
Feb 09, 2021 | 67.59 | 69.49 | 67.14 | 68.89 | 454,540 | +2.28(+3.43%) |
Feb 08, 2021 | 66.50 | 66.76 | 65.11 | 66.61 | 208,370 | +0.36(+0.54%) |
Feb 05, 2021 | 64.81 | 66.96 | 64.79 | 66.24 | 364,269 | +2.01(+3.12%) |
Feb 04, 2021 | 64.24 | 65.27 | 63.35 | 64.24 | 259,572 | +0.29(+0.45%) |
Feb 03, 2021 | 64.24 | 65.21 | 63.28 | 63.95 | 346,609 | -0.49(-0.76%) |
Feb 02, 2021 | 67.47 | 67.47 | 61.83 | 64.44 | 665,662 | -2.59(-3.86%) |
Feb 01, 2021 | 65.41 | 67.18 | 64.51 | 67.03 | 392,644 | +2.02(+3.11%) |
Jan 29, 2021 | 65.74 | 66.21 | 64.58 | 65.01 | 288,947 | -1.19(-1.80%) |
Jan 28, 2021 | 66.53 | 67.07 | 65.73 | 66.20 | 217,406 | +0.10(+0.15%) |
Jan 27, 2021 | 67.82 | 67.99 | 65.28 | 66.10 | 244,864 | -2.37(-3.47%) |
Jan 26, 2021 | 69.66 | 69.66 | 68.41 | 68.47 | 182,982 | -0.80(-1.16%) |
Jan 25, 2021 | 68.49 | 69.36 | 68.11 | 69.28 | 270,011 | +0.41(+0.59%) |
Jan 22, 2021 | 69.06 | 69.91 | 68.70 | 68.87 | 188,519 | -0.80(-1.15%) |
Jan 21, 2021 | 71.60 | 72.29 | 69.59 | 69.67 | 198,799 | -1.76(-2.46%) |
Jan 20, 2021 | 72.29 | 72.29 | 71.22 | 71.43 | 389,387 | -0.61(-0.85%) |
Jan 19, 2021 | 72.02 | 72.40 | 70.86 | 72.04 | 274,373 | +0.68(+0.96%) |
Jan 15, 2021 | 70.68 | 71.86 | 70.30 | 71.35 | 303,341 | +0.24(+0.34%) |
Jan 14, 2021 | 72.22 | 72.33 | 70.64 | 71.11 | 337,106 | -0.46(-0.65%) |
Jan 13, 2021 | 72.81 | 73.51 | 71.44 | 71.58 | 208,173 | -1.42(-1.95%) |
Jan 12, 2021 | 72.76 | 74.39 | 72.28 | 73.00 | 111,595 | +0.48(+0.66%) |
Jan 11, 2021 | 73.04 | 73.63 | 72.40 | 72.52 | 107,937 | -1.00(-1.36%) |
Jan 08, 2021 | 73.90 | 74.61 | 72.31 | 73.52 | 181,701 | -0.01(-0.01%) |
Jan 07, 2021 | 74.85 | 74.85 | 73.41 | 73.53 | 336,160 | -1.56(-2.08%) |
Jan 06, 2021 | 72.38 | 75.69 | 72.34 | 75.09 | 335,238 | +3.53(+4.93%) |
Jan 05, 2021 | 70.27 | 72.35 | 70.01 | 71.56 | 182,020 | +1.57(+2.24%) |
Jan 04, 2021 | 71.25 | 71.25 | 69.05 | 69.99 | 169,941 | -1.01(-1.42%) |
Dec 31, 2020 | 70.99 | 70.99 | 70.99 | 105,257 | +0.34(+0.48%) | |
Dec 30, 2020 | 70.80 | 71.52 | 70.33 | 70.65 | 105,257 | +0.18(+0.26%) |
Dec 29, 2020 | 71.52 | 71.52 | 69.89 | 70.47 | 77,894 | -0.79(-1.10%) |
Dec 28, 2020 | 71.62 | 72.24 | 70.93 | 71.25 | 78,216 | -0.04(-0.05%) |
Dec 24, 2020 | 71.74 | 71.96 | 70.75 | 71.29 | 49,564 | -0.07(-0.10%) |
Dec 23, 2020 | 71.10 | 72.36 | 70.91 | 71.36 | 122,274 | +0.63(+0.89%) |
Dec 22, 2020 | 70.52 | 71.01 | 69.86 | 70.74 | 204,441 | +0.18(+0.26%) |
Dec 21, 2020 | 70.76 | 70.95 | 69.57 | 70.55 | 172,992 | -0.30(-0.43%) |
Dec 18, 2020 | 71.81 | 72.56 | 70.26 | 70.86 | 600,405 | -0.61(-0.85%) |
Dec 17, 2020 | 72.44 | 73.52 | 71.02 | 71.47 | 280,385 | -0.92(-1.28%) |
Dec 16, 2020 | 72.98 | 73.30 | 72.18 | 72.39 | 190,501 | -0.42(-0.58%) |
Dec 15, 2020 | 71.72 | 72.83 | 71.61 | 72.81 | 158,922 | +1.80(+2.54%) |
Dec 14, 2020 | 72.84 | 73.16 | 70.59 | 71.01 | 235,440 | -0.87(-1.21%) |
Dec 11, 2020 | 72.04 | 73.59 | 71.66 | 71.88 | 220,877 | -0.77(-1.06%) |
Dec 10, 2020 | 72.27 | 72.95 | 71.66 | 72.65 | 121,605 | -0.17(-0.23%) |
Dec 09, 2020 | 72.08 | 72.95 | 71.90 | 72.81 | 160,328 | +0.89(+1.23%) |
Dec 08, 2020 | 70.17 | 71.99 | 70.17 | 71.93 | 159,589 | +1.11(+1.57%) |
Dec 07, 2020 | 71.17 | 71.61 | 70.04 | 70.82 | 234,031 | -0.65(-0.91%) |
Dec 04, 2020 | 71.15 | 71.53 | 70.26 | 71.47 | 122,829 | +1.04(+1.48%) |
Dec 03, 2020 | 70.43 | 71.04 | 69.69 | 70.42 | 194,619 | -0.23(-0.33%) |
Dec 02, 2020 | 69.40 | 70.85 | 69.04 | 70.65 | 178,056 | +0.91(+1.31%) |
Dec 01, 2020 | 70.61 | 70.98 | 69.06 | 69.74 | 211,371 | +0.48(+0.69%) |
Nov 30, 2020 | 71.45 | 71.97 | 69.24 | 69.26 | 275,539 | -2.62(-3.65%) |
Nov 27, 2020 | 71.42 | 72.14 | 71.18 | 71.88 | 79,541 | +0.29(+0.40%) |
Nov 25, 2020 | 71.83 | 71.86 | 70.51 | 71.59 | 155,295 | -0.30(-0.42%) |
Nov 24, 2020 | 71.17 | 72.50 | 70.63 | 71.90 | 237,926 | +1.66(+2.37%) |
Nov 23, 2020 | 69.21 | 70.57 | 68.41 | 70.24 | 186,372 | +2.03(+2.98%) |
Nov 20, 2020 | 66.41 | 68.26 | 66.05 | 68.20 | 268,061 | +1.61(+2.41%) |
Nov 19, 2020 | 66.44 | 66.83 | 65.78 | 66.60 | 247,694 | -0.09(-0.14%) |
Nov 18, 2020 | 66.90 | 67.56 | 66.45 | 66.69 | 193,538 | +0.02(+0.03%) |
Nov 17, 2020 | 66.74 | 67.22 | 65.73 | 66.67 | 183,726 | -0.72(-1.07%) |
Nov 16, 2020 | 66.10 | 67.40 | 65.78 | 67.39 | 258,329 | +2.64(+4.08%) |
Nov 13, 2020 | 63.81 | 65.19 | 63.68 | 64.75 | 180,944 | +1.72(+2.73%) |
Nov 12, 2020 | 63.14 | 63.42 | 61.95 | 63.03 | 200,112 | -0.63(-0.98%) |
Nov 11, 2020 | 64.17 | 64.51 | 63.05 | 63.65 | 221,247 | -0.33(-0.52%) |
Nov 10, 2020 | 61.68 | 64.48 | 60.90 | 63.99 | 263,806 | +2.82(+4.60%) |
Nov 09, 2020 | 64.34 | 64.98 | 61.12 | 61.17 | 276,717 | +1.53(+2.56%) |
Nov 06, 2020 | 59.66 | 59.95 | 58.97 | 59.64 | 166,413 | +0.59(+1.00%) |
Nov 05, 2020 | 58.70 | 59.67 | 58.28 | 59.05 | 171,963 | +0.62(+1.05%) |
Nov 04, 2020 | 58.40 | 59.87 | 57.65 | 58.44 | 244,339 | -1.32(-2.22%) |
Nov 03, 2020 | 61.17 | 61.61 | 59.06 | 59.76 | 589,618 | +0.65(+1.11%) |
Nov 02, 2020 | 57.62 | 59.24 | 57.44 | 59.11 | 279,382 | +2.38(+4.20%) |
Oct 30, 2020 | 57.22 | 57.98 | 56.18 | 56.73 | 193,044 | -0.75(-1.30%) |
Oct 29, 2020 | 57.04 | 57.90 | 56.02 | 57.47 | 207,024 | +0.31(+0.55%) |
Oct 28, 2020 | 57.08 | 58.05 | 56.38 | 57.16 | 175,145 | -0.99(-1.71%) |
Oct 27, 2020 | 59.98 | 59.98 | 57.80 | 58.15 | 183,984 | -1.83(-3.05%) |
Oct 26, 2020 | 60.60 | 60.66 | 59.48 | 59.98 | 170,614 | -1.46(-2.38%) |
Oct 23, 2020 | 60.56 | 61.64 | 60.45 | 61.45 | 204,674 | +1.09(+1.80%) |
Oct 22, 2020 | 59.55 | 61.05 | 59.44 | 60.36 | 187,255 | +0.52(+0.86%) |
Oct 21, 2020 | 58.95 | 60.12 | 58.85 | 59.85 | 305,078 | +0.81(+1.37%) |
Oct 20, 2020 | 59.39 | 59.46 | 58.26 | 59.04 | 341,412 | +0.25(+0.42%) |
Oct 19, 2020 | 60.43 | 60.83 | 58.63 | 58.79 | 184,707 | -1.50(-2.49%) |
Oct 16, 2020 | 60.36 | 61.06 | 59.63 | 60.29 | 184,022 | -0.21(-0.35%) |
Oct 15, 2020 | 59.65 | 60.55 | 59.53 | 60.50 | 222,230 | +0.40(+0.67%) |
Oct 14, 2020 | 61.12 | 61.73 | 59.97 | 60.09 | 216,241 | -0.93(-1.52%) |
Oct 13, 2020 | 62.81 | 62.96 | 60.67 | 61.02 | 217,791 | -1.82(-2.90%) |
Oct 12, 2020 | 61.17 | 63.05 | 61.17 | 62.84 | 408,713 | +1.61(+2.63%) |
Oct 09, 2020 | 61.55 | 62.30 | 61.12 | 61.23 | 322,610 | -0.33(-0.54%) |
Oct 08, 2020 | 61.92 | 62.47 | 61.38 | 61.57 | 139,696 | -0.09(-0.15%) |
Oct 07, 2020 | 62.53 | 63.18 | 61.61 | 61.66 | 168,022 | -0.44(-0.71%) |
Oct 06, 2020 | 62.98 | 63.55 | 61.66 | 62.10 | 208,912 | -0.55(-0.88%) |
Oct 05, 2020 | 62.47 | 63.24 | 62.12 | 62.65 | 219,229 | +1.02(+1.66%) |
Oct 02, 2020 | 60.18 | 62.22 | 60.18 | 61.63 | 140,435 | +0.58(+0.95%) |
Oct 01, 2020 | 61.23 | 62.13 | 60.56 | 61.05 | 145,338 | -0.43(-0.70%) |
Sep 30, 2020 | 61.81 | 62.32 | 60.81 | 61.48 | 300,300 | -0.16(-0.25%) |
Sep 29, 2020 | 62.44 | 62.71 | 60.72 | 61.64 | 134,262 | -1.05(-1.67%) |
Sep 28, 2020 | 62.72 | 63.28 | 62.42 | 62.69 | 167,214 | +0.95(+1.53%) |
Sep 25, 2020 | 59.47 | 62.12 | 59.33 | 61.74 | 289,783 | +1.71(+2.85%) |
Sep 24, 2020 | 60.11 | 61.08 | 59.07 | 60.03 | 238,708 | +0.13(+0.22%) |
Sep 23, 2020 | 62.70 | 62.70 | 59.85 | 59.90 | 242,871 | -2.79(-4.45%) |
Sep 22, 2020 | 62.58 | 63.80 | 62.34 | 62.69 | 276,551 | +0.08(+0.13%) |
Sep 21, 2020 | 62.48 | 63.71 | 61.47 | 62.61 | 349,612 | -1.58(-2.47%) |
Sep 18, 2020 | 64.95 | 65.34 | 63.95 | 64.19 | 688,263 | -0.67(-1.04%) |
Sep 17, 2020 | 63.43 | 65.36 | 63.06 | 64.86 | 698,123 | +0.75(+1.16%) |
Sep 16, 2020 | 63.99 | 65.00 | 63.53 | 64.11 | 275,987 | +0.37(+0.58%) |
Sep 15, 2020 | 66.08 | 66.33 | 63.65 | 63.75 | 205,704 | -1.86(-2.83%) |
Sep 14, 2020 | 66.66 | 67.10 | 65.55 | 65.60 | 258,058 | -0.75(-1.12%) |
Sep 11, 2020 | 66.76 | 66.89 | 66.11 | 66.35 | 250,327 | -0.41(-0.62%) |
Sep 10, 2020 | 68.10 | 68.56 | 66.74 | 66.76 | 213,697 | -1.46(-2.14%) |
Sep 09, 2020 | 67.69 | 68.87 | 67.23 | 68.23 | 200,465 | +1.15(+1.71%) |
Sep 08, 2020 | 69.33 | 69.33 | 66.06 | 67.08 | 303,063 | -2.71(-3.89%) |
Sep 04, 2020 | 71.63 | 71.63 | 69.17 | 69.79 | 132,717 | -0.52(-0.75%) |
Sep 03, 2020 | 72.27 | 72.98 | 70.00 | 70.32 | 142,682 | -1.31(-1.82%) |
Sep 02, 2020 | 71.15 | 71.99 | 71.08 | 71.62 | 161,435 | +0.02(+0.03%) |
Sep 01, 2020 | 71.18 | 71.76 | 70.84 | 71.60 | 133,184 | +0.16(+0.22%) |
Aug 31, 2020 | 71.59 | 72.00 | 71.23 | 71.45 | 215,197 | -0.26(-0.36%) |
Aug 28, 2020 | 72.90 | 72.90 | 71.54 | 71.70 | 184,566 | -0.60(-0.83%) |
Aug 27, 2020 | 71.62 | 73.11 | 71.61 | 72.30 | 125,169 | +0.78(+1.09%) |
Aug 26, 2020 | 71.95 | 72.13 | 71.07 | 71.52 | 164,546 | -0.43(-0.60%) |
Aug 25, 2020 | 72.88 | 73.36 | 71.74 | 71.95 | 117,850 | -0.40(-0.55%) |
Aug 24, 2020 | 71.81 | 72.59 | 71.36 | 72.35 | 129,539 | +1.14(+1.60%) |
Aug 21, 2020 | 72.27 | 72.60 | 71.15 | 71.21 | 177,718 | -1.37(-1.89%) |
Aug 20, 2020 | 73.28 | 74.01 | 72.49 | 72.58 | 169,831 | -1.78(-2.40%) |
Aug 19, 2020 | 75.00 | 75.06 | 73.88 | 74.36 | 188,801 | -0.06(-0.09%) |
Aug 18, 2020 | 74.59 | 75.09 | 74.06 | 74.43 | 173,529 | -0.11(-0.15%) |
Aug 17, 2020 | 75.40 | 75.40 | 74.30 | 74.54 | 147,158 | -0.54(-0.72%) |
Aug 14, 2020 | 74.46 | 75.53 | 74.46 | 75.08 | 176,305 | +0.38(+0.50%) |
Aug 13, 2020 | 74.62 | 75.35 | 74.02 | 74.70 | 178,012 | +0.03(+0.04%) |
Aug 12, 2020 | 75.49 | 75.76 | 74.21 | 74.68 | 189,165 | +0.32(+0.43%) |
Aug 11, 2020 | 78.39 | 78.39 | 74.13 | 74.36 | 433,206 | -2.57(-3.34%) |
Aug 10, 2020 | 77.77 | 78.55 | 76.64 | 76.92 | 237,833 | -0.85(-1.10%) |
Aug 07, 2020 | 76.08 | 77.83 | 76.00 | 77.77 | 169,537 | +1.46(+1.91%) |
Aug 06, 2020 | 75.62 | 76.49 | 75.02 | 76.32 | 275,196 | +1.70(+2.29%) |
Aug 05, 2020 | 74.41 | 75.91 | 74.03 | 74.61 | 359,897 | -0.10(-0.13%) |
Aug 04, 2020 | 73.26 | 74.81 | 71.75 | 74.71 | 319,164 | +1.07(+1.46%) |
Aug 03, 2020 | 72.37 | 74.48 | 71.95 | 73.64 | 395,896 | +1.67(+2.32%) |
Jul 31, 2020 | 71.00 | 72.43 | 70.88 | 71.97 | 294,127 | +0.95(+1.34%) |
Jul 30, 2020 | 70.68 | 71.57 | 70.01 | 71.02 | 154,179 | -1.09(-1.51%) |
Jul 29, 2020 | 70.44 | 72.36 | 70.36 | 72.11 | 153,027 | +1.70(+2.42%) |
Jul 28, 2020 | 70.68 | 71.14 | 70.36 | 70.40 | 145,392 | -0.62(-0.88%) |
Jul 27, 2020 | 71.46 | 71.59 | 70.62 | 71.03 | 138,457 | -0.89(-1.24%) |
Jul 24, 2020 | 72.93 | 72.93 | 71.78 | 71.92 | 218,195 | -0.92(-1.26%) |
Jul 23, 2020 | 71.95 | 73.29 | 71.95 | 72.83 | 279,741 | +0.59(+0.81%) |
Jul 22, 2020 | 71.62 | 72.33 | 71.62 | 72.25 | 148,832 | +0.26(+0.36%) |
Jul 21, 2020 | 71.03 | 72.76 | 71.03 | 71.99 | 329,482 | +0.98(+1.38%) |
Jul 20, 2020 | 71.67 | 71.85 | 70.92 | 71.01 | 238,780 | -1.05(-1.46%) |
Jul 17, 2020 | 72.03 | 72.60 | 71.23 | 72.06 | 225,177 | +0.30(+0.42%) |
Jul 16, 2020 | 71.83 | 73.33 | 71.42 | 71.76 | 346,228 | -0.40(-0.56%) |
Jul 15, 2020 | 71.87 | 72.42 | 70.87 | 72.16 | 367,518 | +1.70(+2.41%) |
Jul 14, 2020 | 68.76 | 70.59 | 68.64 | 70.47 | 236,689 | +1.70(+2.48%) |
Jul 13, 2020 | 70.07 | 71.07 | 68.50 | 68.76 | 320,094 | -1.11(-1.59%) |
Jul 10, 2020 | 67.24 | 69.97 | 66.83 | 69.87 | 289,327 | +2.83(+4.22%) |
Jul 09, 2020 | 69.87 | 70.29 | 67.00 | 67.04 | 331,014 | -2.78(-3.98%) |
Jul 08, 2020 | 66.78 | 69.95 | 66.78 | 69.82 | 598,350 | +3.03(+4.54%) |
Jul 07, 2020 | 66.35 | 68.22 | 66.23 | 66.78 | 442,084 | +0.17(+0.26%) |
Jul 06, 2020 | 66.70 | 67.46 | 66.03 | 66.61 | 351,892 | +1.15(+1.75%) |
Jul 02, 2020 | 67.25 | 67.59 | 65.19 | 65.46 | 302,309 | -0.61(-0.93%) |
Jul 01, 2020 | 66.12 | 66.94 | 65.11 | 66.08 | 363,852 | -0.39(-0.59%) |
Jun 30, 2020 | 65.04 | 66.67 | 65.04 | 66.47 | 278,743 | +1.38(+2.13%) |
Jun 29, 2020 | 64.86 | 65.77 | 63.70 | 65.09 | 268,204 | +1.07(+1.68%) |
Jun 26, 2020 | 65.13 | 65.32 | 63.28 | 64.02 | 738,591 | -1.94(-2.95%) |
Jun 25, 2020 | 64.00 | 66.02 | 63.46 | 65.96 | 308,015 | +1.48(+2.29%) |
Jun 24, 2020 | 63.86 | 65.22 | 62.57 | 64.48 | 457,809 | -0.05(-0.07%) |
Jun 23, 2020 | 65.68 | 65.89 | 63.92 | 64.53 | 564,845 | -0.19(-0.30%) |
Jun 22, 2020 | 63.33 | 64.86 | 62.38 | 64.72 | 540,607 | +0.76(+1.19%) |
Jun 19, 2020 | 65.68 | 66.01 | 63.26 | 63.96 | 801,322 | -1.26(-1.93%) |
Jun 18, 2020 | 64.26 | 66.15 | 64.14 | 65.22 | 591,355 | +0.18(+0.28%) |
Jun 17, 2020 | 64.77 | 65.41 | 64.04 | 65.03 | 610,792 | +0.82(+1.28%) |
Jun 16, 2020 | 64.74 | 65.13 | 63.48 | 64.21 | 367,862 | +2.17(+3.50%) |
Jun 15, 2020 | 58.11 | 62.46 | 58.08 | 62.04 | 403,984 | +1.79(+2.97%) |
Jun 12, 2020 | 61.39 | 61.99 | 58.31 | 60.25 | 327,075 | +1.26(+2.13%) |
Jun 11, 2020 | 61.80 | 61.81 | 58.94 | 58.99 | 296,213 | -4.91(-7.69%) |
Jun 10, 2020 | 67.50 | 67.50 | 63.82 | 63.91 | 289,038 | -3.98(-5.86%) |
Jun 09, 2020 | 67.63 | 68.67 | 66.96 | 67.88 | 376,737 | -1.14(-1.65%) |
Jun 08, 2020 | 67.12 | 69.36 | 66.89 | 69.02 | 364,845 | +2.07(+3.09%) |
Jun 05, 2020 | 65.82 | 67.62 | 65.13 | 66.95 | 347,258 | +3.52(+5.55%) |
Jun 04, 2020 | 61.96 | 63.47 | 61.17 | 63.43 | 382,066 | +0.92(+1.47%) |
Jun 03, 2020 | 61.80 | 63.00 | 61.80 | 62.51 | 240,910 | +1.57(+2.57%) |
Jun 02, 2020 | 60.76 | 61.39 | 59.85 | 60.95 | 315,878 | +0.77(+1.28%) |