Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.18 | 75.43 | 75.18 | 75.34 | 31,444 | -0.42(-0.56%) |
May 27, 2021 | 75.70 | 75.86 | 75.64 | 75.76 | 10,295 | +0.01(+0.01%) |
May 26, 2021 | 75.79 | 75.91 | 75.69 | 75.76 | 4,766 | -0.05(-0.07%) |
May 25, 2021 | 75.87 | 75.87 | 75.66 | 75.81 | 36,774 | -0.03(-0.04%) |
May 24, 2021 | 75.68 | 75.85 | 75.66 | 75.84 | 40,362 | +0.25(+0.33%) |
May 21, 2021 | 75.95 | 75.95 | 75.56 | 75.60 | 11,394 | -0.40(-0.53%) |
May 20, 2021 | 76.02 | 76.04 | 75.94 | 76.00 | 13,867 | +0.47(+0.62%) |
May 19, 2021 | 75.78 | 75.89 | 75.43 | 75.53 | 36,453 | -0.73(-0.95%) |
May 18, 2021 | 76.28 | 76.30 | 76.10 | 76.25 | 18,705 | +0.29(+0.38%) |
May 17, 2021 | 75.81 | 76.00 | 75.75 | 75.97 | 30,811 | -0.12(-0.16%) |
May 14, 2021 | 75.87 | 76.13 | 75.87 | 76.09 | 13,978 | +0.49(+0.64%) |
May 13, 2021 | 75.48 | 75.65 | 75.41 | 75.60 | 159,625 | +0.08(+0.10%) |
May 12, 2021 | 76.06 | 76.06 | 75.52 | 75.53 | 139,156 | -1.15(-1.50%) |
May 11, 2021 | 76.56 | 76.74 | 76.56 | 76.68 | 17,119 | +0.00(+0.00%) |
May 10, 2021 | 77.12 | 77.12 | 76.67 | 76.68 | 10,997 | -0.09(-0.12%) |
May 07, 2021 | 76.27 | 76.88 | 76.25 | 76.77 | 22,022 | +0.62(+0.82%) |
May 06, 2021 | 75.77 | 76.15 | 75.77 | 76.15 | 11,528 | +0.38(+0.51%) |
May 05, 2021 | 75.70 | 75.79 | 75.60 | 75.76 | 15,349 | +0.36(+0.48%) |
May 04, 2021 | 75.49 | 75.49 | 75.17 | 75.40 | 23,079 | -0.51(-0.67%) |
May 03, 2021 | 75.68 | 75.96 | 75.57 | 75.91 | 45,298 | +0.55(+0.73%) |
Apr 30, 2021 | 75.88 | 75.89 | 75.31 | 75.36 | 38,451 | -0.68(-0.89%) |
Apr 29, 2021 | 76.17 | 76.17 | 75.84 | 76.04 | 9,535 | -0.19(-0.25%) |
Apr 28, 2021 | 75.76 | 76.23 | 75.74 | 76.23 | 12,797 | +0.25(+0.32%) |
Apr 27, 2021 | 76.07 | 76.07 | 75.93 | 75.98 | 14,127 | -0.35(-0.46%) |
Apr 26, 2021 | 76.24 | 76.35 | 76.19 | 76.33 | 31,129 | +0.48(+0.63%) |
Apr 23, 2021 | 75.63 | 75.89 | 75.57 | 75.85 | 16,682 | +0.48(+0.64%) |
Apr 22, 2021 | 75.57 | 75.65 | 75.30 | 75.37 | 9,684 | -0.49(-0.65%) |
Apr 21, 2021 | 75.47 | 75.89 | 75.47 | 75.86 | 8,124 | +0.32(+0.42%) |
Apr 20, 2021 | 76.05 | 76.11 | 75.43 | 75.55 | 13,067 | -0.30(-0.40%) |
Apr 19, 2021 | 75.99 | 76.01 | 75.81 | 75.85 | 17,690 | +0.23(+0.31%) |
Apr 16, 2021 | 75.73 | 75.73 | 75.62 | 75.62 | 10,172 | -0.28(-0.36%) |
Apr 15, 2021 | 75.83 | 75.89 | 75.72 | 75.89 | 23,777 | +0.27(+0.35%) |
Apr 14, 2021 | 75.20 | 75.68 | 75.20 | 75.63 | 20,816 | +0.80(+1.06%) |
Apr 13, 2021 | 74.53 | 74.83 | 74.50 | 74.83 | 14,270 | +0.31(+0.42%) |
Apr 12, 2021 | 74.60 | 74.62 | 74.48 | 74.51 | 9,618 | -0.11(-0.14%) |
Apr 09, 2021 | 74.60 | 74.62 | 74.57 | 74.62 | 16,886 | -0.25(-0.33%) |
Apr 08, 2021 | 74.74 | 74.87 | 74.70 | 74.87 | 15,614 | +0.44(+0.59%) |
Apr 07, 2021 | 74.57 | 74.77 | 74.36 | 74.43 | 30,665 | -0.79(-1.05%) |
Apr 06, 2021 | 74.71 | 75.21 | 74.71 | 75.21 | 67,045 | +0.61(+0.82%) |
Apr 05, 2021 | 74.68 | 74.94 | 74.60 | 74.60 | 97,164 | +0.09(+0.12%) |
Apr 01, 2021 | 74.32 | 74.53 | 74.32 | 74.51 | 14,444 | +0.19(+0.25%) |
Mar 31, 2021 | 74.50 | 74.64 | 74.31 | 74.33 | 13,361 | +0.06(+0.08%) |
Mar 30, 2021 | 74.44 | 74.50 | 74.22 | 74.27 | 14,139 | -0.39(-0.52%) |
Mar 29, 2021 | 74.76 | 74.76 | 74.62 | 74.66 | 23,319 | -0.02(-0.03%) |
Mar 26, 2021 | 74.51 | 74.73 | 74.50 | 74.68 | 25,736 | +0.52(+0.70%) |
Mar 25, 2021 | 74.30 | 74.42 | 74.02 | 74.17 | 40,918 | -0.08(-0.11%) |
Mar 24, 2021 | 74.44 | 74.63 | 74.25 | 74.25 | 13,527 | -0.36(-0.49%) |
Mar 23, 2021 | 75.06 | 75.20 | 74.61 | 74.61 | 21,562 | -1.18(-1.56%) |
Mar 22, 2021 | 75.73 | 75.87 | 75.65 | 75.79 | 36,476 | +0.00(+0.00%) |
Mar 19, 2021 | 75.60 | 75.89 | 75.60 | 75.79 | 13,529 | -0.10(-0.13%) |
Mar 18, 2021 | 76.02 | 76.34 | 75.86 | 75.89 | 10,681 | -0.48(-0.63%) |
Mar 17, 2021 | 75.56 | 76.43 | 75.37 | 76.37 | 27,637 | +0.56(+0.74%) |
Mar 16, 2021 | 75.83 | 75.91 | 75.73 | 75.81 | 14,469 | -0.09(-0.12%) |
Mar 15, 2021 | 75.70 | 75.90 | 75.49 | 75.90 | 20,444 | -0.07(-0.09%) |
Mar 12, 2021 | 75.76 | 76.02 | 75.69 | 75.97 | 8,341 | -0.32(-0.41%) |
Mar 11, 2021 | 75.90 | 76.28 | 75.86 | 76.28 | 30,592 | +0.56(+0.74%) |
Mar 10, 2021 | 75.71 | 75.73 | 75.43 | 75.72 | 31,037 | +0.20(+0.26%) |
Mar 09, 2021 | 75.42 | 75.60 | 75.35 | 75.53 | 11,438 | +0.75(+1.00%) |
Mar 08, 2021 | 75.08 | 75.16 | 74.78 | 74.78 | 26,517 | -0.49(-0.65%) |
Mar 05, 2021 | 75.44 | 75.44 | 74.91 | 75.27 | 59,610 | -0.34(-0.46%) |
Mar 04, 2021 | 76.21 | 76.43 | 75.47 | 75.62 | 37,053 | -0.56(-0.74%) |
Mar 03, 2021 | 76.23 | 76.45 | 76.10 | 76.18 | 34,298 | -0.44(-0.58%) |
Mar 02, 2021 | 76.34 | 76.71 | 76.26 | 76.62 | 23,861 | +0.55(+0.73%) |
Mar 01, 2021 | 74.96 | 76.20 | 74.96 | 76.07 | 50,762 | +0.72(+0.95%) |
Feb 26, 2021 | 76.27 | 76.27 | 75.35 | 75.35 | 87,991 | -1.70(-2.21%) |
Feb 25, 2021 | 78.08 | 78.20 | 76.98 | 77.05 | 53,764 | -0.94(-1.21%) |
Feb 24, 2021 | 77.41 | 77.99 | 77.36 | 77.99 | 41,030 | +0.54(+0.70%) |
Feb 23, 2021 | 77.39 | 77.51 | 77.16 | 77.45 | 25,897 | +0.00(+0.00%) |
Feb 22, 2021 | 77.26 | 77.62 | 77.21 | 77.45 | 31,122 | +0.45(+0.59%) |
Feb 19, 2021 | 76.88 | 77.10 | 76.86 | 77.00 | 33,365 | +0.93(+1.23%) |
Feb 18, 2021 | 75.97 | 76.07 | 75.76 | 76.07 | 20,638 | +0.19(+0.25%) |
Feb 17, 2021 | 75.67 | 75.89 | 75.67 | 75.88 | 19,293 | -0.08(-0.10%) |
Feb 16, 2021 | 75.94 | 76.09 | 75.85 | 75.96 | 32,253 | +0.03(+0.04%) |
Feb 12, 2021 | 75.57 | 75.99 | 75.57 | 75.93 | 32,857 | +0.04(+0.05%) |
Feb 11, 2021 | 76.05 | 76.05 | 75.84 | 75.89 | 13,860 | +0.32(+0.43%) |
Feb 10, 2021 | 75.91 | 75.92 | 75.56 | 75.57 | 15,415 | -0.17(-0.22%) |
Feb 09, 2021 | 75.61 | 75.77 | 75.53 | 75.73 | 16,561 | +0.29(+0.39%) |
Feb 08, 2021 | 75.14 | 75.53 | 75.14 | 75.44 | 17,822 | +0.32(+0.43%) |
Feb 05, 2021 | 74.84 | 75.14 | 74.84 | 75.11 | 11,189 | +0.71(+0.95%) |
Feb 04, 2021 | 74.48 | 74.54 | 74.34 | 74.41 | 13,676 | -0.25(-0.33%) |
Feb 03, 2021 | 74.54 | 74.65 | 74.49 | 74.65 | 52,704 | +0.27(+0.36%) |
Feb 02, 2021 | 74.29 | 74.40 | 74.10 | 74.39 | 36,880 | -0.22(-0.29%) |
Feb 01, 2021 | 74.71 | 74.80 | 74.55 | 74.60 | 26,491 | -0.21(-0.28%) |
Jan 29, 2021 | 75.25 | 75.32 | 74.76 | 74.81 | 24,719 | -0.44(-0.59%) |
Jan 28, 2021 | 74.81 | 75.34 | 74.81 | 75.25 | 22,729 | +0.27(+0.35%) |
Jan 27, 2021 | 75.27 | 75.39 | 74.90 | 74.99 | 21,256 | -0.90(-1.19%) |
Jan 26, 2021 | 75.80 | 75.94 | 75.76 | 75.89 | 23,862 | +0.35(+0.47%) |
Jan 25, 2021 | 75.66 | 75.66 | 75.34 | 75.54 | 12,750 | -0.04(-0.05%) |
Jan 22, 2021 | 75.59 | 75.67 | 75.53 | 75.58 | 15,360 | -0.48(-0.63%) |
Jan 21, 2021 | 76.04 | 76.15 | 75.83 | 76.06 | 26,367 | +0.17(+0.22%) |
Jan 20, 2021 | 75.73 | 75.98 | 75.73 | 75.89 | 43,719 | +0.54(+0.72%) |
Jan 19, 2021 | 75.59 | 75.59 | 75.27 | 75.35 | 66,044 | -0.12(-0.16%) |
Jan 15, 2021 | 75.55 | 75.61 | 75.22 | 75.47 | 24,312 | -0.80(-1.04%) |
Jan 14, 2021 | 75.89 | 76.44 | 75.82 | 76.26 | 22,381 | +0.51(+0.67%) |
Jan 13, 2021 | 75.77 | 75.93 | 75.67 | 75.75 | 23,160 | -0.40(-0.53%) |
Jan 12, 2021 | 75.47 | 76.16 | 75.47 | 76.16 | 15,525 | +0.75(+1.00%) |
Jan 11, 2021 | 75.22 | 75.55 | 75.09 | 75.40 | 56,347 | -0.60(-0.79%) |
Jan 08, 2021 | 76.37 | 76.37 | 75.72 | 76.00 | 34,789 | -0.10(-0.13%) |
Jan 07, 2021 | 75.87 | 76.10 | 75.70 | 76.10 | 36,912 | -0.32(-0.42%) |
Jan 06, 2021 | 76.10 | 76.42 | 76.05 | 76.42 | 119,486 | +0.37(+0.49%) |
Jan 05, 2021 | 75.47 | 76.18 | 75.47 | 76.05 | 23,840 | +0.95(+1.27%) |
Jan 04, 2021 | 75.61 | 75.61 | 74.93 | 75.09 | 28,845 | -0.43(-0.57%) |
Dec 31, 2020 | 75.53 | 75.53 | 75.53 | 42,748 | +0.33(+0.44%) | |
Dec 30, 2020 | 75.04 | 75.28 | 75.04 | 75.19 | 42,748 | +0.66(+0.88%) |
Dec 29, 2020 | 74.58 | 74.66 | 74.51 | 74.53 | 18,905 | +0.33(+0.45%) |
Dec 28, 2020 | 74.35 | 74.35 | 74.08 | 74.20 | 9,824 | -0.24(-0.32%) |
Dec 24, 2020 | 74.39 | 74.47 | 74.38 | 74.44 | 9,155 | +0.18(+0.24%) |
Dec 23, 2020 | 74.21 | 74.33 | 74.16 | 74.26 | 16,738 | +0.58(+0.79%) |
Dec 22, 2020 | 73.88 | 73.88 | 73.65 | 73.68 | 28,534 | -0.58(-0.78%) |
Dec 21, 2020 | 73.82 | 74.42 | 73.77 | 74.26 | 42,610 | -0.40(-0.54%) |
Dec 18, 2020 | 74.47 | 74.66 | 74.43 | 74.66 | 25,227 | +0.06(+0.08%) |
Dec 17, 2020 | 74.63 | 74.75 | 74.60 | 74.60 | 44,472 | +0.45(+0.61%) |
Dec 16, 2020 | 73.99 | 74.22 | 73.99 | 74.15 | 20,664 | +0.12(+0.16%) |
Dec 15, 2020 | 73.79 | 74.14 | 73.79 | 74.03 | 12,417 | +0.26(+0.35%) |
Dec 14, 2020 | 74.15 | 74.18 | 73.78 | 73.78 | 37,166 | -0.06(-0.08%) |
Dec 11, 2020 | 73.85 | 73.87 | 73.74 | 73.84 | 14,343 | +0.04(+0.05%) |
Dec 10, 2020 | 73.34 | 73.85 | 73.34 | 73.80 | 44,905 | +0.91(+1.25%) |
Dec 09, 2020 | 73.20 | 73.22 | 72.76 | 72.88 | 18,276 | +0.31(+0.43%) |
Dec 08, 2020 | 72.67 | 72.68 | 72.48 | 72.57 | 19,193 | -0.15(-0.20%) |
Dec 07, 2020 | 72.77 | 73.01 | 72.68 | 72.72 | 23,094 | -0.06(-0.08%) |
Dec 04, 2020 | 72.76 | 72.90 | 72.76 | 72.77 | 36,620 | +0.17(+0.23%) |
Dec 03, 2020 | 72.86 | 72.96 | 72.61 | 72.61 | 79,908 | +0.07(+0.09%) |
Dec 02, 2020 | 72.10 | 72.59 | 72.10 | 72.54 | 110,257 | +0.34(+0.47%) |
Dec 01, 2020 | 72.00 | 72.20 | 71.97 | 72.20 | 14,244 | +0.29(+0.41%) |
Nov 30, 2020 | 72.30 | 72.30 | 71.90 | 71.90 | 22,806 | -0.49(-0.68%) |
Nov 27, 2020 | 72.36 | 72.47 | 72.33 | 72.39 | 43,334 | +0.22(+0.30%) |
Nov 25, 2020 | 71.85 | 72.21 | 71.78 | 72.18 | 16,581 | +0.04(+0.06%) |
Nov 24, 2020 | 71.80 | 72.13 | 71.76 | 72.13 | 15,967 | +0.75(+1.06%) |
Nov 23, 2020 | 71.69 | 71.70 | 71.25 | 71.38 | 13,252 | -0.22(-0.30%) |
Nov 20, 2020 | 71.70 | 71.71 | 71.57 | 71.59 | 51,371 | +0.11(+0.16%) |
Nov 19, 2020 | 71.17 | 71.48 | 71.17 | 71.48 | 8,084 | -0.09(-0.13%) |
Nov 18, 2020 | 71.54 | 71.79 | 71.54 | 71.57 | 12,340 | +0.02(+0.03%) |
Nov 17, 2020 | 71.60 | 71.60 | 71.47 | 71.56 | 11,652 | -0.16(-0.22%) |
Nov 16, 2020 | 71.54 | 71.77 | 71.51 | 71.71 | 11,939 | +0.48(+0.67%) |
Nov 13, 2020 | 71.06 | 71.23 | 70.95 | 71.23 | 7,832 | +0.38(+0.53%) |
Nov 12, 2020 | 71.20 | 71.21 | 70.81 | 70.85 | 20,778 | -0.48(-0.67%) |
Nov 11, 2020 | 71.29 | 71.35 | 71.18 | 71.33 | 12,854 | +0.01(+0.01%) |
Nov 10, 2020 | 71.29 | 71.39 | 71.14 | 71.32 | 24,872 | -0.02(-0.02%) |
Nov 09, 2020 | 71.87 | 71.88 | 71.27 | 71.34 | 30,741 | +0.20(+0.29%) |
Nov 06, 2020 | 71.15 | 71.28 | 71.02 | 71.13 | 11,800 | -0.24(-0.33%) |
Nov 05, 2020 | 70.98 | 71.42 | 70.94 | 71.37 | 36,005 | +1.04(+1.48%) |
Nov 04, 2020 | 69.92 | 70.50 | 69.83 | 70.33 | 22,425 | +0.31(+0.45%) |
Nov 03, 2020 | 69.94 | 70.25 | 69.87 | 70.01 | 19,843 | +0.88(+1.28%) |
Nov 02, 2020 | 69.02 | 69.15 | 68.96 | 69.13 | 12,534 | +0.27(+0.39%) |
Oct 30, 2020 | 69.24 | 69.24 | 68.76 | 68.86 | 22,582 | -0.08(-0.11%) |
Oct 29, 2020 | 68.80 | 69.02 | 68.65 | 68.94 | 23,288 | -0.11(-0.16%) |
Oct 28, 2020 | 69.27 | 69.28 | 68.99 | 69.05 | 16,467 | -0.87(-1.24%) |
Oct 27, 2020 | 69.92 | 70.03 | 69.85 | 69.91 | 23,425 | +0.04(+0.06%) |
Oct 26, 2020 | 69.86 | 69.88 | 69.68 | 69.87 | 8,696 | -0.13(-0.18%) |
Oct 23, 2020 | 69.90 | 70.00 | 69.62 | 70.00 | 18,107 | +0.25(+0.35%) |
Oct 22, 2020 | 69.63 | 69.85 | 69.63 | 69.76 | 7,151 | -0.02(-0.03%) |
Oct 21, 2020 | 69.52 | 69.94 | 69.52 | 69.78 | 8,619 | +0.66(+0.95%) |
Oct 20, 2020 | 68.86 | 69.30 | 68.86 | 69.12 | 17,922 | -0.11(-0.16%) |
Oct 19, 2020 | 69.59 | 69.66 | 69.21 | 69.23 | 22,847 | -0.22(-0.31%) |
Oct 16, 2020 | 69.37 | 69.52 | 69.37 | 69.44 | 9,053 | -0.11(-0.16%) |
Oct 15, 2020 | 69.18 | 69.58 | 69.18 | 69.55 | 118,403 | -0.64(-0.91%) |
Oct 14, 2020 | 70.37 | 70.43 | 70.19 | 70.19 | 7,759 | +0.03(+0.04%) |
Oct 13, 2020 | 70.29 | 70.29 | 70.10 | 70.16 | 14,690 | -0.51(-0.72%) |
Oct 12, 2020 | 70.72 | 70.73 | 70.60 | 70.67 | 21,690 | -0.29(-0.40%) |
Oct 09, 2020 | 70.75 | 70.96 | 70.75 | 70.96 | 24,007 | +0.74(+1.05%) |
Oct 08, 2020 | 70.22 | 70.25 | 70.11 | 70.22 | 6,410 | +0.30(+0.44%) |
Oct 07, 2020 | 69.98 | 70.05 | 69.91 | 69.91 | 6,642 | +0.16(+0.23%) |
Oct 06, 2020 | 70.21 | 70.25 | 69.72 | 69.76 | 10,233 | -0.64(-0.91%) |
Oct 05, 2020 | 70.39 | 70.49 | 70.32 | 70.40 | 36,552 | +0.23(+0.32%) |
Oct 02, 2020 | 70.06 | 70.24 | 70.04 | 70.17 | 30,619 | -0.33(-0.47%) |
Oct 01, 2020 | 70.44 | 70.53 | 70.21 | 70.50 | 21,004 | +0.33(+0.48%) |
Sep 30, 2020 | 69.89 | 70.33 | 69.89 | 70.17 | 10,596 | +0.31(+0.45%) |
Sep 29, 2020 | 69.82 | 69.95 | 69.76 | 69.86 | 12,901 | +0.53(+0.77%) |
Sep 28, 2020 | 69.18 | 69.33 | 69.17 | 69.32 | 9,399 | +0.37(+0.54%) |
Sep 25, 2020 | 68.92 | 68.96 | 68.70 | 68.95 | 6,205 | -0.19(-0.28%) |
Sep 24, 2020 | 68.91 | 69.27 | 68.81 | 69.15 | 21,004 | -0.19(-0.27%) |
Sep 23, 2020 | 69.68 | 69.77 | 69.30 | 69.33 | 70,600 | -0.98(-1.40%) |
Sep 22, 2020 | 70.79 | 70.84 | 70.15 | 70.32 | 49,569 | -0.46(-0.65%) |
Sep 21, 2020 | 71.00 | 71.00 | 70.59 | 70.78 | 49,385 | -0.74(-1.03%) |
Sep 18, 2020 | 71.53 | 71.75 | 71.46 | 71.52 | 44,657 | -0.20(-0.27%) |
Sep 17, 2020 | 71.45 | 71.72 | 71.44 | 71.71 | 18,997 | +0.25(+0.34%) |
Sep 16, 2020 | 71.82 | 71.95 | 71.42 | 71.47 | 36,807 | -0.12(-0.16%) |
Sep 15, 2020 | 71.92 | 71.97 | 71.53 | 71.59 | 35,631 | +0.09(+0.13%) |
Sep 14, 2020 | 71.51 | 71.61 | 71.43 | 71.49 | 17,377 | +0.14(+0.20%) |
Sep 11, 2020 | 71.49 | 71.49 | 71.22 | 71.35 | 8,443 | +0.23(+0.32%) |
Sep 10, 2020 | 71.61 | 71.81 | 71.12 | 71.12 | 11,639 | -0.28(-0.39%) |
Sep 09, 2020 | 71.26 | 71.44 | 71.26 | 71.40 | 19,472 | +0.64(+0.90%) |
Sep 08, 2020 | 70.94 | 71.01 | 70.76 | 70.76 | 26,671 | -0.75(-1.04%) |
Sep 04, 2020 | 71.09 | 71.57 | 70.85 | 71.51 | 37,943 | +0.18(+0.25%) |
Sep 03, 2020 | 71.67 | 71.67 | 71.24 | 71.33 | 89,123 | -0.58(-0.81%) |
Sep 02, 2020 | 71.74 | 71.91 | 71.64 | 71.91 | 47,918 | -0.40(-0.56%) |
Sep 01, 2020 | 72.52 | 72.52 | 72.21 | 72.31 | 39,547 | -0.03(-0.04%) |
Aug 31, 2020 | 72.28 | 72.59 | 72.25 | 72.34 | 68,362 | +0.16(+0.22%) |
Aug 28, 2020 | 71.99 | 72.21 | 71.93 | 72.19 | 33,365 | +0.97(+1.37%) |
Aug 27, 2020 | 71.40 | 71.40 | 70.90 | 71.21 | 11,707 | +0.26(+0.36%) |
Aug 26, 2020 | 70.69 | 71.01 | 70.69 | 70.96 | 12,264 | +0.39(+0.56%) |
Aug 25, 2020 | 70.47 | 70.61 | 70.35 | 70.56 | 24,591 | +0.31(+0.44%) |
Aug 24, 2020 | 70.58 | 70.58 | 70.21 | 70.25 | 15,090 | -0.04(-0.05%) |
Aug 21, 2020 | 70.31 | 70.31 | 70.06 | 70.29 | 21,260 | -0.36(-0.51%) |
Aug 20, 2020 | 70.09 | 70.65 | 70.04 | 70.65 | 10,875 | +0.16(+0.23%) |
Aug 19, 2020 | 71.29 | 71.30 | 70.46 | 70.48 | 27,998 | -0.54(-0.76%) |
Aug 18, 2020 | 71.15 | 71.27 | 70.88 | 71.03 | 36,626 | +0.21(+0.29%) |
Aug 17, 2020 | 70.67 | 70.90 | 70.67 | 70.82 | 14,546 | +0.44(+0.63%) |
Aug 14, 2020 | 70.22 | 70.42 | 70.21 | 70.38 | 7,832 | +0.30(+0.43%) |
Aug 13, 2020 | 70.36 | 70.44 | 70.04 | 70.08 | 13,635 | -0.14(-0.20%) |
Aug 12, 2020 | 70.27 | 70.38 | 70.15 | 70.22 | 13,457 | +0.15(+0.21%) |
Aug 11, 2020 | 70.38 | 70.38 | 70.05 | 70.07 | 14,352 | -0.11(-0.15%) |
Aug 10, 2020 | 70.38 | 70.46 | 70.15 | 70.18 | 15,360 | -0.05(-0.07%) |
Aug 07, 2020 | 70.48 | 70.49 | 70.15 | 70.23 | 46,691 | -0.84(-1.18%) |
Aug 06, 2020 | 70.66 | 71.08 | 70.63 | 71.06 | 60,783 | +0.48(+0.68%) |
Aug 05, 2020 | 70.89 | 71.03 | 70.56 | 70.58 | 114,588 | +0.26(+0.36%) |
Aug 04, 2020 | 69.89 | 70.33 | 69.86 | 70.33 | 19,609 | +0.42(+0.61%) |
Aug 03, 2020 | 69.54 | 69.90 | 69.42 | 69.90 | 27,498 | -0.22(-0.31%) |
Jul 31, 2020 | 70.46 | 70.50 | 70.02 | 70.12 | 32,653 | -0.34(-0.49%) |
Jul 30, 2020 | 70.18 | 70.50 | 69.90 | 70.46 | 105,762 | -0.03(-0.04%) |
Jul 29, 2020 | 70.49 | 70.60 | 70.27 | 70.49 | 44,883 | +0.26(+0.36%) |
Jul 28, 2020 | 70.21 | 70.36 | 70.10 | 70.24 | 57,580 | +0.10(+0.14%) |
Jul 27, 2020 | 69.99 | 70.36 | 69.95 | 70.14 | 292,595 | +0.49(+0.71%) |
Jul 24, 2020 | 69.57 | 69.73 | 69.43 | 69.65 | 43,538 | -0.05(-0.07%) |
Jul 23, 2020 | 69.73 | 70.04 | 69.65 | 69.70 | 352,052 | -0.42(-0.60%) |
Jul 22, 2020 | 70.20 | 70.20 | 70.04 | 70.12 | 44,938 | +0.21(+0.30%) |
Jul 21, 2020 | 69.58 | 70.09 | 69.58 | 69.91 | 59,315 | +1.05(+1.53%) |
Jul 20, 2020 | 68.73 | 68.87 | 68.68 | 68.86 | 32,145 | +0.11(+0.16%) |
Jul 17, 2020 | 68.56 | 68.76 | 68.52 | 68.75 | 22,888 | +0.33(+0.49%) |
Jul 16, 2020 | 68.57 | 68.74 | 68.39 | 68.42 | 9,249 | -0.33(-0.49%) |
Jul 15, 2020 | 68.99 | 69.03 | 68.68 | 68.75 | 25,305 | +0.35(+0.52%) |
Jul 14, 2020 | 68.08 | 68.44 | 68.08 | 68.40 | 9,647 | +0.25(+0.36%) |
Jul 13, 2020 | 68.51 | 68.59 | 68.13 | 68.15 | 19,413 | -0.03(-0.04%) |
Jul 10, 2020 | 68.34 | 68.37 | 68.12 | 68.18 | 7,425 | -0.14(-0.20%) |
Jul 09, 2020 | 68.60 | 68.62 | 68.27 | 68.32 | 9,948 | -0.21(-0.30%) |
Jul 08, 2020 | 68.23 | 68.53 | 68.23 | 68.53 | 20,221 | +0.40(+0.59%) |
Jul 07, 2020 | 68.29 | 68.45 | 68.12 | 68.12 | 12,734 | -0.33(-0.48%) |
Jul 06, 2020 | 68.50 | 68.57 | 68.42 | 68.45 | 35,018 | +0.53(+0.77%) |
Jul 02, 2020 | 68.03 | 68.12 | 67.80 | 67.93 | 16,784 | +0.02(+0.04%) |
Jul 01, 2020 | 67.87 | 68.14 | 67.84 | 67.90 | 28,669 | +0.17(+0.25%) |
Jun 30, 2020 | 67.50 | 67.83 | 67.42 | 67.73 | 15,316 | +0.35(+0.52%) |
Jun 29, 2020 | 67.34 | 67.39 | 67.16 | 67.38 | 36,101 | +0.06(+0.08%) |
Jun 26, 2020 | 67.44 | 67.44 | 67.20 | 67.33 | 12,410 | -0.28(-0.41%) |
Jun 25, 2020 | 67.39 | 67.63 | 67.33 | 67.60 | 67,869 | +0.18(+0.26%) |
Jun 24, 2020 | 67.76 | 67.85 | 67.37 | 67.43 | 49,591 | -0.57(-0.84%) |
Jun 23, 2020 | 68.34 | 68.36 | 68.00 | 68.00 | 72,484 | +0.22(+0.32%) |
Jun 22, 2020 | 67.62 | 67.88 | 67.45 | 67.78 | 53,234 | +0.64(+0.95%) |
Jun 19, 2020 | 67.67 | 67.67 | 67.04 | 67.14 | 81,583 | -0.07(-0.10%) |
Jun 18, 2020 | 67.31 | 67.40 | 67.13 | 67.21 | 60,012 | -0.35(-0.51%) |
Jun 17, 2020 | 67.74 | 67.92 | 67.49 | 67.56 | 8,825 | -0.01(-0.01%) |
Jun 16, 2020 | 68.04 | 68.09 | 67.07 | 67.56 | 43,557 | -0.28(-0.42%) |
Jun 15, 2020 | 67.04 | 67.91 | 66.94 | 67.84 | 22,668 | +0.55(+0.82%) |
Jun 12, 2020 | 67.60 | 67.75 | 66.89 | 67.29 | 24,007 | +0.15(+0.22%) |
Jun 11, 2020 | 67.75 | 67.97 | 67.12 | 67.14 | 61,317 | -1.72(-2.50%) |
Jun 10, 2020 | 68.83 | 69.30 | 68.58 | 68.86 | 41,796 | +0.53(+0.77%) |
Jun 09, 2020 | 68.10 | 68.47 | 68.06 | 68.33 | 28,671 | -0.65(-0.95%) |
Jun 08, 2020 | 68.62 | 68.99 | 68.38 | 68.99 | 74,363 | +0.63(+0.91%) |
Jun 05, 2020 | 68.56 | 68.60 | 68.29 | 68.36 | 47,403 | +0.25(+0.36%) |
Jun 04, 2020 | 67.88 | 68.52 | 67.88 | 68.12 | 80,009 | +0.09(+0.13%) |
Jun 03, 2020 | 67.52 | 68.27 | 67.52 | 68.03 | 18,946 | +0.36(+0.54%) |
Jun 02, 2020 | 67.36 | 67.67 | 67.24 | 67.66 | 63,562 | +0.92(+1.38%) |