Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.39 | 74.58 | 74.22 | 74.40 | 33,677 | +0.35(+0.47%) |
May 27, 2021 | 74.71 | 74.71 | 74.09 | 74.05 | 33,200 | -0.43(-0.58%) |
May 26, 2021 | 74.47 | 74.80 | 74.30 | 74.49 | 31,785 | +0.02(+0.02%) |
May 25, 2021 | 75.45 | 75.56 | 74.38 | 74.47 | 26,913 | -0.97(-1.28%) |
May 24, 2021 | 75.71 | 75.75 | 75.44 | 75.44 | 22,308 | -0.06(-0.09%) |
May 21, 2021 | 75.26 | 75.66 | 75.04 | 75.50 | 31,183 | +0.34(+0.45%) |
May 20, 2021 | 74.63 | 75.59 | 74.63 | 75.16 | 25,892 | +0.60(+0.80%) |
May 19, 2021 | 74.34 | 74.58 | 73.83 | 74.56 | 35,144 | -0.17(-0.22%) |
May 18, 2021 | 74.63 | 74.95 | 74.45 | 74.73 | 37,524 | -0.03(-0.04%) |
May 17, 2021 | 75.43 | 75.66 | 74.72 | 74.75 | 47,972 | -0.65(-0.86%) |
May 14, 2021 | 75.20 | 75.86 | 75.20 | 75.40 | 39,175 | +0.34(+0.45%) |
May 13, 2021 | 73.74 | 75.36 | 73.62 | 75.06 | 71,083 | +1.42(+1.93%) |
May 12, 2021 | 75.12 | 75.12 | 73.59 | 73.64 | 37,398 | -1.74(-2.31%) |
May 11, 2021 | 76.07 | 76.07 | 74.92 | 75.38 | 47,007 | -0.90(-1.19%) |
May 10, 2021 | 75.66 | 76.94 | 75.66 | 76.29 | 128,067 | +0.72(+0.95%) |
May 07, 2021 | 75.35 | 76.04 | 75.34 | 75.57 | 27,867 | +0.30(+0.40%) |
May 06, 2021 | 74.89 | 75.37 | 74.47 | 75.26 | 40,007 | +0.56(+0.75%) |
May 05, 2021 | 74.79 | 75.99 | 74.39 | 74.70 | 39,818 | -1.26(-1.66%) |
May 04, 2021 | 76.07 | 76.29 | 75.55 | 75.96 | 64,285 | -0.31(-0.41%) |
May 03, 2021 | 76.32 | 76.94 | 76.18 | 76.28 | 79,003 | +0.00(+0.00%) |
Apr 30, 2021 | 75.71 | 76.28 | 75.50 | 76.28 | 57,976 | +0.66(+0.87%) |
Apr 29, 2021 | 74.97 | 75.67 | 74.97 | 75.62 | 55,398 | +0.68(+0.91%) |
Apr 28, 2021 | 75.20 | 75.20 | 74.66 | 74.94 | 50,233 | -0.12(-0.16%) |
Apr 27, 2021 | 75.61 | 75.61 | 74.93 | 75.06 | 73,802 | -0.63(-0.83%) |
Apr 26, 2021 | 76.27 | 76.27 | 75.50 | 75.69 | 24,042 | -0.38(-0.50%) |
Apr 23, 2021 | 76.44 | 76.47 | 76.07 | 76.07 | 21,023 | -0.20(-0.27%) |
Apr 22, 2021 | 76.72 | 76.90 | 76.20 | 76.27 | 69,039 | -0.53(-0.68%) |
Apr 21, 2021 | 77.41 | 77.64 | 76.55 | 76.79 | 42,918 | -0.57(-0.74%) |
Apr 20, 2021 | 76.45 | 77.57 | 76.45 | 77.37 | 39,395 | +0.92(+1.21%) |
Apr 19, 2021 | 76.91 | 76.91 | 76.32 | 76.44 | 56,626 | -0.48(-0.62%) |
Apr 16, 2021 | 76.57 | 77.14 | 76.50 | 76.92 | 49,090 | +0.60(+0.79%) |
Apr 15, 2021 | 75.59 | 76.31 | 75.52 | 76.31 | 57,105 | +0.85(+1.13%) |
Apr 14, 2021 | 74.92 | 75.51 | 74.84 | 75.47 | 43,410 | +0.32(+0.43%) |
Apr 13, 2021 | 74.14 | 75.23 | 73.98 | 75.14 | 31,308 | +0.84(+1.13%) |
Apr 12, 2021 | 74.23 | 74.80 | 74.13 | 74.30 | 29,671 | +0.10(+0.14%) |
Apr 09, 2021 | 74.33 | 74.49 | 74.07 | 74.20 | 55,050 | -0.04(-0.05%) |
Apr 08, 2021 | 74.41 | 74.71 | 74.12 | 74.24 | 61,617 | -0.06(-0.09%) |
Apr 07, 2021 | 74.46 | 74.58 | 74.02 | 74.30 | 114,031 | -0.10(-0.14%) |
Apr 06, 2021 | 73.94 | 74.46 | 73.68 | 74.40 | 39,836 | +0.27(+0.36%) |
Apr 05, 2021 | 73.52 | 74.54 | 73.52 | 74.14 | 50,062 | +0.81(+1.11%) |
Apr 01, 2021 | 73.23 | 73.36 | 72.85 | 73.32 | 71,305 | -0.09(-0.13%) |
Mar 31, 2021 | 73.09 | 73.53 | 72.93 | 73.42 | 46,182 | +0.54(+0.73%) |
Mar 30, 2021 | 73.33 | 73.33 | 72.42 | 72.88 | 53,806 | -0.60(-0.82%) |
Mar 29, 2021 | 72.70 | 73.83 | 72.70 | 73.48 | 87,907 | +0.65(+0.89%) |
Mar 26, 2021 | 72.53 | 72.84 | 71.95 | 72.84 | 57,434 | +0.22(+0.31%) |
Mar 25, 2021 | 71.93 | 72.77 | 71.70 | 72.61 | 53,352 | +0.84(+1.17%) |
Mar 24, 2021 | 71.50 | 72.24 | 71.25 | 71.77 | 151,653 | +0.17(+0.24%) |
Mar 23, 2021 | 70.56 | 71.82 | 70.52 | 71.60 | 165,264 | +0.90(+1.27%) |
Mar 22, 2021 | 70.77 | 70.99 | 70.19 | 70.70 | 194,081 | -0.10(-0.14%) |
Mar 19, 2021 | 70.55 | 71.48 | 69.97 | 70.80 | 228,200 | +0.11(+0.16%) |
Mar 18, 2021 | 70.90 | 71.06 | 70.26 | 70.69 | 151,454 | -0.33(-0.46%) |
Mar 17, 2021 | 72.09 | 72.09 | 70.94 | 71.02 | 216,625 | -1.11(-1.54%) |
Mar 16, 2021 | 71.89 | 72.28 | 71.89 | 72.13 | 172,621 | +0.01(+0.01%) |
Mar 15, 2021 | 71.17 | 72.24 | 71.17 | 72.12 | 195,751 | +1.04(+1.46%) |
Mar 12, 2021 | 70.30 | 71.29 | 70.30 | 71.09 | 112,408 | +0.99(+1.41%) |
Mar 11, 2021 | 70.27 | 70.99 | 70.10 | 70.10 | 180,350 | -0.31(-0.44%) |
Mar 10, 2021 | 69.80 | 70.57 | 69.72 | 70.41 | 150,889 | +0.54(+0.77%) |
Mar 09, 2021 | 69.46 | 70.09 | 69.46 | 69.87 | 108,254 | +0.83(+1.21%) |
Mar 08, 2021 | 68.21 | 69.57 | 68.18 | 69.03 | 144,496 | +0.94(+1.39%) |
Mar 05, 2021 | 67.31 | 68.30 | 66.77 | 68.09 | 100,403 | +1.20(+1.79%) |
Mar 04, 2021 | 66.86 | 68.04 | 66.54 | 66.89 | 268,931 | +0.01(+0.01%) |
Mar 03, 2021 | 67.46 | 67.46 | 66.32 | 66.88 | 170,128 | -0.64(-0.95%) |
Mar 02, 2021 | 67.98 | 68.02 | 67.23 | 67.52 | 201,255 | -0.29(-0.43%) |
Mar 01, 2021 | 67.15 | 68.53 | 67.15 | 67.82 | 115,066 | +1.42(+2.14%) |
Feb 26, 2021 | 67.96 | 68.24 | 66.39 | 66.40 | 138,928 | -1.42(-2.09%) |
Feb 25, 2021 | 68.37 | 68.65 | 67.66 | 67.82 | 61,834 | -0.68(-0.99%) |
Feb 24, 2021 | 69.17 | 69.17 | 68.44 | 68.49 | 72,029 | -0.65(-0.94%) |
Feb 23, 2021 | 68.84 | 69.43 | 68.61 | 69.14 | 88,732 | +0.51(+0.75%) |
Feb 22, 2021 | 69.69 | 69.69 | 68.07 | 68.63 | 138,358 | -1.31(-1.87%) |
Feb 19, 2021 | 70.88 | 70.88 | 69.93 | 69.94 | 64,825 | -0.95(-1.34%) |
Feb 18, 2021 | 70.37 | 71.18 | 70.37 | 70.89 | 61,356 | +0.39(+0.56%) |
Feb 17, 2021 | 70.38 | 70.57 | 70.08 | 70.50 | 45,533 | +0.05(+0.08%) |
Feb 16, 2021 | 71.17 | 71.17 | 70.32 | 70.45 | 63,618 | -0.63(-0.89%) |
Feb 12, 2021 | 71.46 | 71.70 | 70.75 | 71.08 | 63,188 | -0.51(-0.72%) |
Feb 11, 2021 | 71.98 | 72.10 | 71.51 | 71.59 | 48,230 | -0.41(-0.57%) |
Feb 10, 2021 | 71.99 | 72.17 | 71.53 | 72.00 | 82,274 | +0.31(+0.43%) |
Feb 09, 2021 | 71.67 | 71.87 | 71.11 | 71.69 | 58,761 | +0.18(+0.26%) |
Feb 08, 2021 | 72.25 | 72.25 | 71.29 | 71.51 | 292,195 | -0.54(-0.75%) |
Feb 05, 2021 | 72.07 | 72.38 | 71.79 | 72.05 | 36,014 | +0.40(+0.56%) |
Feb 04, 2021 | 71.18 | 71.73 | 71.10 | 71.65 | 61,641 | +0.49(+0.70%) |
Feb 03, 2021 | 71.38 | 71.46 | 70.93 | 71.15 | 67,067 | -0.18(-0.26%) |
Feb 02, 2021 | 71.06 | 72.35 | 71.02 | 71.33 | 96,647 | +0.57(+0.80%) |
Feb 01, 2021 | 70.85 | 71.32 | 70.12 | 70.77 | 77,450 | +0.40(+0.57%) |
Jan 29, 2021 | 70.56 | 71.05 | 69.99 | 70.36 | 100,840 | -0.33(-0.47%) |
Jan 28, 2021 | 70.12 | 71.81 | 70.11 | 70.69 | 95,483 | +0.70(+0.99%) |
Jan 27, 2021 | 71.13 | 71.45 | 69.65 | 70.00 | 101,930 | -1.72(-2.40%) |
Jan 26, 2021 | 72.46 | 72.46 | 71.43 | 71.72 | 73,980 | -0.72(-1.00%) |
Jan 25, 2021 | 71.09 | 72.57 | 70.97 | 72.44 | 99,058 | +1.21(+1.70%) |
Jan 22, 2021 | 70.89 | 71.44 | 70.67 | 71.23 | 109,461 | +0.07(+0.10%) |
Jan 21, 2021 | 71.67 | 71.67 | 71.04 | 71.16 | 54,472 | -0.47(-0.65%) |
Jan 20, 2021 | 71.23 | 71.84 | 70.88 | 71.63 | 134,712 | +0.44(+0.62%) |
Jan 19, 2021 | 71.98 | 71.98 | 71.19 | 71.19 | 98,800 | -0.34(-0.47%) |
Jan 15, 2021 | 70.52 | 71.72 | 70.49 | 71.53 | 117,974 | +0.73(+1.04%) |
Jan 14, 2021 | 71.28 | 71.28 | 70.47 | 70.79 | 51,053 | -0.29(-0.41%) |
Jan 13, 2021 | 70.03 | 71.34 | 70.03 | 71.09 | 133,120 | +1.25(+1.78%) |
Jan 12, 2021 | 70.07 | 70.34 | 69.11 | 69.84 | 58,521 | -0.31(-0.44%) |
Jan 11, 2021 | 70.45 | 70.70 | 69.68 | 70.15 | 56,614 | -0.66(-0.93%) |
Jan 08, 2021 | 70.25 | 70.86 | 70.18 | 70.81 | 56,531 | +0.58(+0.82%) |
Jan 07, 2021 | 71.65 | 71.65 | 70.17 | 70.23 | 170,694 | -0.97(-1.36%) |
Jan 06, 2021 | 69.75 | 71.62 | 69.75 | 71.21 | 58,882 | +1.81(+2.61%) |
Jan 05, 2021 | 69.24 | 69.72 | 68.84 | 69.39 | 53,992 | -0.05(-0.07%) |
Jan 04, 2021 | 71.31 | 71.31 | 69.04 | 69.44 | 67,710 | -1.67(-2.35%) |
Dec 31, 2020 | 71.10 | 71.10 | 71.10 | 51,905 | +1.02(+1.45%) | |
Dec 30, 2020 | 69.83 | 70.34 | 69.83 | 70.09 | 51,905 | +0.34(+0.49%) |
Dec 29, 2020 | 70.02 | 70.23 | 69.56 | 69.75 | 43,933 | -0.05(-0.07%) |
Dec 28, 2020 | 69.91 | 70.24 | 69.59 | 69.79 | 31,725 | +0.29(+0.42%) |
Dec 24, 2020 | 69.31 | 69.54 | 68.88 | 69.50 | 22,590 | +0.43(+0.62%) |
Dec 23, 2020 | 69.40 | 69.98 | 69.07 | 69.07 | 42,827 | -0.08(-0.12%) |
Dec 22, 2020 | 69.10 | 69.39 | 68.86 | 69.15 | 44,130 | -0.04(-0.05%) |
Dec 21, 2020 | 69.47 | 69.47 | 68.39 | 69.19 | 70,567 | -0.95(-1.36%) |
Dec 18, 2020 | 70.81 | 71.04 | 69.77 | 70.14 | 94,947 | -0.60(-0.85%) |
Dec 17, 2020 | 70.51 | 71.20 | 70.51 | 70.75 | 79,111 | +0.58(+0.82%) |
Dec 16, 2020 | 71.32 | 71.56 | 70.17 | 70.17 | 87,441 | -0.88(-1.24%) |
Dec 15, 2020 | 69.94 | 71.17 | 69.67 | 71.05 | 90,151 | +1.37(+1.96%) |
Dec 14, 2020 | 70.52 | 71.03 | 69.63 | 69.68 | 58,147 | -0.33(-0.47%) |
Dec 11, 2020 | 69.54 | 70.10 | 69.54 | 70.02 | 58,395 | +0.07(+0.10%) |
Dec 10, 2020 | 70.29 | 70.30 | 69.65 | 69.94 | 42,002 | -0.37(-0.53%) |
Dec 09, 2020 | 70.44 | 70.46 | 69.89 | 70.32 | 41,325 | -0.03(-0.04%) |
Dec 08, 2020 | 70.17 | 70.81 | 69.95 | 70.34 | 40,868 | -0.25(-0.35%) |
Dec 07, 2020 | 70.02 | 70.89 | 70.02 | 70.59 | 37,339 | +0.39(+0.56%) |
Dec 04, 2020 | 70.94 | 71.01 | 69.92 | 70.20 | 32,772 | -0.74(-1.04%) |
Dec 03, 2020 | 71.51 | 71.54 | 70.73 | 70.94 | 36,625 | -0.70(-0.97%) |
Dec 02, 2020 | 70.78 | 71.63 | 70.46 | 71.63 | 148,707 | +0.52(+0.73%) |
Dec 01, 2020 | 71.28 | 71.96 | 71.11 | 71.11 | 98,322 | +0.43(+0.60%) |
Nov 30, 2020 | 71.67 | 71.67 | 70.46 | 70.69 | 41,134 | -1.01(-1.40%) |
Nov 27, 2020 | 72.62 | 72.62 | 71.52 | 71.69 | 39,590 | -0.74(-1.03%) |
Nov 25, 2020 | 72.19 | 72.48 | 71.72 | 72.44 | 62,904 | +0.13(+0.18%) |
Nov 24, 2020 | 71.96 | 72.47 | 71.82 | 72.31 | 75,186 | +0.87(+1.22%) |
Nov 23, 2020 | 71.31 | 71.75 | 71.13 | 71.44 | 81,340 | +0.13(+0.18%) |
Nov 20, 2020 | 71.20 | 71.74 | 71.02 | 71.31 | 101,615 | -0.01(-0.02%) |
Nov 19, 2020 | 71.96 | 71.96 | 70.85 | 71.32 | 121,043 | -0.72(-1.00%) |
Nov 18, 2020 | 73.66 | 73.80 | 72.04 | 72.04 | 99,022 | -1.34(-1.83%) |
Nov 17, 2020 | 74.27 | 74.52 | 73.33 | 73.38 | 44,464 | -1.35(-1.81%) |
Nov 16, 2020 | 74.75 | 74.75 | 73.97 | 74.74 | 39,240 | +0.79(+1.07%) |
Nov 13, 2020 | 73.51 | 74.12 | 73.51 | 73.95 | 384,686 | +0.74(+1.01%) |
Nov 12, 2020 | 74.00 | 74.06 | 72.58 | 73.20 | 423,944 | -1.15(-1.55%) |
Nov 11, 2020 | 74.59 | 74.96 | 74.09 | 74.35 | 121,392 | +0.25(+0.34%) |
Nov 10, 2020 | 73.42 | 74.26 | 73.03 | 74.10 | 108,761 | +1.23(+1.69%) |
Nov 09, 2020 | 73.64 | 75.40 | 72.87 | 72.87 | 333,256 | +1.45(+2.02%) |
Nov 06, 2020 | 71.59 | 72.21 | 71.37 | 71.43 | 51,467 | -0.23(-0.32%) |
Nov 05, 2020 | 71.54 | 72.84 | 71.54 | 71.65 | 107,437 | +0.73(+1.03%) |
Nov 04, 2020 | 71.64 | 72.59 | 70.93 | 70.93 | 39,227 | -1.19(-1.65%) |
Nov 03, 2020 | 71.89 | 72.75 | 71.65 | 72.11 | 60,166 | +1.13(+1.59%) |
Nov 02, 2020 | 70.22 | 71.05 | 69.80 | 70.98 | 96,250 | +1.50(+2.16%) |
Oct 30, 2020 | 69.59 | 70.13 | 68.88 | 69.48 | 50,367 | -0.63(-0.90%) |
Oct 29, 2020 | 69.69 | 70.87 | 68.82 | 70.11 | 68,858 | +0.23(+0.33%) |
Oct 28, 2020 | 70.97 | 71.78 | 69.84 | 69.88 | 73,912 | -2.18(-3.03%) |
Oct 27, 2020 | 72.07 | 72.75 | 72.06 | 72.06 | 34,780 | -0.13(-0.18%) |
Oct 26, 2020 | 71.66 | 72.25 | 71.37 | 72.19 | 46,375 | -0.04(-0.06%) |
Oct 23, 2020 | 72.46 | 72.48 | 71.94 | 72.24 | 31,232 | +0.12(+0.17%) |
Oct 22, 2020 | 71.11 | 72.14 | 70.98 | 72.11 | 115,487 | +1.06(+1.50%) |
Oct 21, 2020 | 70.99 | 71.51 | 70.93 | 71.05 | 63,879 | -0.21(-0.30%) |
Oct 20, 2020 | 70.97 | 71.59 | 70.89 | 71.26 | 73,563 | +0.45(+0.63%) |
Oct 19, 2020 | 71.45 | 71.66 | 70.66 | 70.82 | 71,801 | -0.51(-0.72%) |
Oct 16, 2020 | 70.86 | 71.62 | 70.72 | 71.33 | 200,151 | +0.68(+0.97%) |
Oct 15, 2020 | 69.94 | 71.02 | 69.77 | 70.65 | 33,423 | -0.01(-0.01%) |
Oct 14, 2020 | 70.85 | 71.13 | 70.31 | 70.66 | 49,103 | -0.05(-0.08%) |
Oct 13, 2020 | 70.96 | 70.96 | 70.02 | 70.71 | 43,113 | -0.54(-0.75%) |
Oct 12, 2020 | 70.84 | 71.73 | 70.73 | 71.25 | 392,254 | +0.45(+0.64%) |
Oct 09, 2020 | 71.11 | 71.11 | 70.42 | 70.80 | 26,173 | -0.09(-0.13%) |
Oct 08, 2020 | 69.80 | 70.94 | 69.80 | 70.89 | 54,680 | +1.37(+1.97%) |
Oct 07, 2020 | 69.46 | 69.81 | 69.07 | 69.52 | 47,840 | +0.23(+0.33%) |
Oct 06, 2020 | 68.64 | 69.95 | 68.48 | 69.29 | 74,066 | +0.78(+1.13%) |
Oct 05, 2020 | 67.87 | 68.75 | 67.64 | 68.52 | 48,458 | +0.80(+1.19%) |
Oct 02, 2020 | 66.28 | 68.01 | 66.28 | 67.71 | 45,089 | +0.78(+1.16%) |
Oct 01, 2020 | 66.38 | 67.08 | 66.38 | 66.93 | 50,990 | +0.54(+0.82%) |
Sep 30, 2020 | 66.44 | 66.59 | 65.84 | 66.39 | 49,569 | +0.62(+0.95%) |
Sep 29, 2020 | 66.14 | 66.34 | 65.48 | 65.77 | 96,774 | -0.06(-0.09%) |
Sep 28, 2020 | 66.13 | 66.35 | 65.71 | 65.83 | 40,344 | +0.20(+0.31%) |
Sep 25, 2020 | 64.41 | 65.70 | 64.21 | 65.62 | 100,735 | +0.98(+1.51%) |
Sep 24, 2020 | 63.93 | 64.97 | 63.52 | 64.64 | 38,281 | +0.72(+1.13%) |
Sep 23, 2020 | 64.90 | 65.04 | 63.87 | 63.92 | 41,737 | -0.99(-1.52%) |
Sep 22, 2020 | 64.87 | 65.32 | 64.54 | 64.91 | 77,731 | +0.39(+0.60%) |
Sep 21, 2020 | 64.45 | 64.67 | 63.67 | 64.52 | 73,958 | -0.38(-0.58%) |
Sep 18, 2020 | 66.26 | 66.26 | 64.82 | 64.90 | 44,588 | -1.20(-1.82%) |
Sep 17, 2020 | 66.32 | 66.34 | 65.62 | 66.10 | 29,228 | -0.54(-0.81%) |
Sep 16, 2020 | 66.25 | 66.99 | 66.25 | 66.64 | 51,001 | -0.06(-0.09%) |
Sep 15, 2020 | 66.69 | 67.63 | 66.35 | 66.70 | 44,754 | +0.43(+0.64%) |
Sep 14, 2020 | 65.69 | 66.55 | 65.69 | 66.27 | 34,441 | +0.88(+1.34%) |
Sep 11, 2020 | 65.48 | 65.53 | 64.92 | 65.39 | 39,264 | +0.13(+0.20%) |
Sep 10, 2020 | 66.12 | 66.12 | 65.26 | 65.26 | 46,910 | -1.15(-1.73%) |
Sep 09, 2020 | 65.96 | 67.28 | 65.96 | 66.41 | 91,048 | +0.78(+1.18%) |
Sep 08, 2020 | 66.15 | 66.15 | 65.05 | 65.64 | 57,449 | -0.49(-0.74%) |
Sep 04, 2020 | 66.84 | 66.84 | 65.34 | 66.12 | 50,799 | -0.34(-0.51%) |
Sep 03, 2020 | 67.28 | 67.93 | 66.02 | 66.46 | 75,682 | -0.73(-1.09%) |
Sep 02, 2020 | 65.46 | 67.50 | 65.21 | 67.19 | 69,428 | +1.94(+2.97%) |
Sep 01, 2020 | 65.74 | 65.74 | 65.05 | 65.25 | 45,706 | -0.73(-1.10%) |
Aug 31, 2020 | 65.76 | 66.37 | 65.76 | 65.98 | 57,361 | +0.15(+0.23%) |
Aug 28, 2020 | 65.78 | 65.89 | 65.17 | 65.83 | 53,461 | +0.15(+0.23%) |
Aug 27, 2020 | 65.44 | 66.00 | 65.25 | 65.68 | 116,319 | +0.31(+0.48%) |
Aug 26, 2020 | 65.94 | 65.94 | 65.21 | 65.37 | 36,801 | -0.89(-1.35%) |
Aug 25, 2020 | 67.13 | 67.13 | 66.04 | 66.26 | 51,396 | -0.60(-0.90%) |
Aug 24, 2020 | 66.35 | 66.86 | 65.86 | 66.86 | 63,634 | +0.67(+1.01%) |
Aug 21, 2020 | 66.29 | 66.35 | 65.62 | 66.19 | 61,447 | -0.01(-0.02%) |
Aug 20, 2020 | 66.56 | 66.77 | 66.02 | 66.21 | 46,837 | -0.59(-0.88%) |
Aug 19, 2020 | 67.29 | 67.29 | 66.68 | 66.80 | 51,187 | -0.21(-0.31%) |
Aug 18, 2020 | 67.29 | 67.43 | 66.69 | 67.01 | 57,489 | -0.24(-0.36%) |
Aug 17, 2020 | 67.28 | 67.82 | 67.05 | 67.24 | 50,817 | -0.16(-0.23%) |
Aug 14, 2020 | 67.70 | 67.89 | 67.25 | 67.40 | 38,376 | -0.49(-0.72%) |
Aug 13, 2020 | 67.85 | 68.09 | 67.53 | 67.89 | 62,949 | -0.20(-0.30%) |
Aug 12, 2020 | 67.35 | 68.53 | 67.35 | 68.09 | 62,531 | +0.91(+1.36%) |
Aug 11, 2020 | 68.72 | 68.82 | 66.97 | 67.18 | 60,699 | -1.44(-2.10%) |
Aug 10, 2020 | 68.80 | 69.14 | 68.40 | 68.62 | 61,890 | -0.02(-0.03%) |
Aug 07, 2020 | 67.07 | 68.84 | 67.07 | 68.65 | 82,077 | +1.33(+1.98%) |
Aug 06, 2020 | 66.85 | 67.39 | 66.60 | 67.31 | 42,349 | +0.37(+0.56%) |
Aug 05, 2020 | 67.80 | 68.00 | 66.67 | 66.94 | 37,356 | -0.79(-1.17%) |
Aug 04, 2020 | 67.00 | 68.04 | 67.00 | 67.73 | 97,197 | +0.71(+1.06%) |
Aug 03, 2020 | 67.73 | 67.73 | 66.69 | 67.02 | 80,810 | -0.75(-1.10%) |
Jul 31, 2020 | 67.60 | 67.84 | 66.82 | 67.77 | 91,616 | +0.06(+0.09%) |
Jul 30, 2020 | 67.39 | 67.70 | 66.97 | 67.70 | 62,072 | -0.03(-0.05%) |
Jul 29, 2020 | 67.69 | 67.84 | 67.25 | 67.74 | 54,641 | +0.35(+0.52%) |
Jul 28, 2020 | 66.17 | 67.91 | 66.17 | 67.39 | 39,783 | +1.04(+1.56%) |
Jul 27, 2020 | 67.32 | 67.32 | 66.04 | 66.35 | 129,924 | -0.93(-1.39%) |
Jul 24, 2020 | 67.74 | 68.51 | 66.91 | 67.29 | 79,637 | -0.45(-0.67%) |
Jul 23, 2020 | 67.70 | 68.12 | 67.35 | 67.74 | 145,090 | +0.09(+0.14%) |
Jul 22, 2020 | 66.25 | 67.85 | 65.73 | 67.64 | 70,023 | +1.04(+1.56%) |
Jul 21, 2020 | 66.35 | 67.33 | 66.34 | 66.60 | 69,994 | +0.34(+0.52%) |
Jul 20, 2020 | 66.89 | 67.01 | 66.17 | 66.26 | 122,486 | -0.95(-1.42%) |
Jul 17, 2020 | 66.00 | 67.33 | 66.00 | 67.21 | 83,408 | +1.48(+2.25%) |
Jul 16, 2020 | 65.07 | 65.86 | 64.96 | 65.73 | 70,526 | +0.72(+1.11%) |
Jul 15, 2020 | 65.95 | 66.26 | 64.91 | 65.01 | 74,750 | -0.16(-0.24%) |
Jul 14, 2020 | 64.63 | 65.49 | 64.63 | 65.17 | 111,942 | +0.54(+0.84%) |
Jul 13, 2020 | 64.53 | 65.23 | 64.36 | 64.63 | 100,119 | +0.06(+0.09%) |
Jul 10, 2020 | 63.29 | 64.68 | 63.29 | 64.57 | 121,341 | +1.29(+2.04%) |
Jul 09, 2020 | 63.92 | 63.92 | 62.48 | 63.28 | 251,507 | -0.91(-1.42%) |
Jul 08, 2020 | 63.61 | 64.41 | 63.46 | 64.19 | 54,703 | +0.53(+0.84%) |
Jul 07, 2020 | 63.21 | 63.91 | 63.05 | 63.66 | 73,787 | -0.32(-0.50%) |
Jul 06, 2020 | 64.91 | 65.32 | 63.48 | 63.98 | 63,956 | -0.73(-1.14%) |
Jul 02, 2020 | 65.18 | 65.33 | 64.56 | 64.72 | 75,422 | +0.11(+0.17%) |
Jul 01, 2020 | 63.12 | 64.85 | 63.12 | 64.60 | 376,236 | +1.40(+2.22%) |
Jun 30, 2020 | 62.80 | 63.44 | 62.56 | 63.20 | 65,626 | +0.27(+0.44%) |
Jun 29, 2020 | 62.08 | 62.93 | 61.55 | 62.93 | 74,970 | +1.29(+2.09%) |
Jun 26, 2020 | 62.06 | 62.84 | 61.28 | 61.64 | 175,690 | -0.72(-1.15%) |
Jun 25, 2020 | 62.85 | 62.85 | 61.56 | 62.35 | 168,707 | -0.67(-1.07%) |
Jun 24, 2020 | 63.17 | 63.41 | 62.40 | 63.03 | 164,738 | -0.63(-0.98%) |
Jun 23, 2020 | 64.96 | 64.96 | 63.49 | 63.65 | 47,667 | -0.64(-1.00%) |
Jun 22, 2020 | 63.55 | 64.66 | 63.28 | 64.29 | 120,063 | +0.57(+0.90%) |
Jun 19, 2020 | 66.05 | 66.07 | 63.64 | 63.72 | 123,338 | -1.80(-2.75%) |
Jun 18, 2020 | 65.20 | 65.59 | 64.87 | 65.52 | 59,277 | -0.03(-0.04%) |
Jun 17, 2020 | 66.12 | 66.12 | 64.99 | 65.55 | 62,474 | -0.12(-0.18%) |
Jun 16, 2020 | 67.02 | 67.35 | 65.51 | 65.67 | 59,701 | +0.22(+0.33%) |
Jun 15, 2020 | 63.76 | 65.95 | 63.30 | 65.45 | 78,337 | +0.46(+0.71%) |
Jun 12, 2020 | 66.40 | 66.40 | 64.22 | 64.99 | 75,082 | -0.19(-0.30%) |
Jun 11, 2020 | 66.66 | 66.79 | 64.72 | 65.18 | 169,398 | -2.75(-4.05%) |
Jun 10, 2020 | 68.41 | 68.82 | 67.83 | 67.94 | 75,900 | -0.46(-0.67%) |
Jun 09, 2020 | 69.13 | 69.13 | 67.71 | 68.39 | 125,294 | -1.46(-2.09%) |
Jun 08, 2020 | 68.21 | 70.01 | 67.88 | 69.86 | 99,578 | +1.84(+2.71%) |
Jun 05, 2020 | 67.66 | 69.32 | 67.66 | 68.01 | 159,774 | +0.87(+1.30%) |
Jun 04, 2020 | 67.94 | 68.02 | 66.25 | 67.14 | 204,348 | -1.18(-1.73%) |
Jun 03, 2020 | 67.78 | 68.78 | 67.78 | 68.32 | 82,106 | +0.84(+1.25%) |
Jun 02, 2020 | 67.29 | 67.54 | 66.66 | 67.48 | 143,238 | +0.45(+0.67%) |