Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.43 | 67.64 | 67.25 | 67.29 | 1,674,901 | +0.19(+0.28%) |
May 27, 2021 | 67.36 | 67.51 | 67.10 | 67.10 | 1,525,555 | -0.22(-0.33%) |
May 26, 2021 | 67.32 | 67.46 | 67.18 | 67.33 | 2,108,477 | +0.12(+0.17%) |
May 25, 2021 | 67.38 | 67.53 | 67.07 | 67.21 | 1,375,621 | +0.09(+0.13%) |
May 24, 2021 | 66.61 | 67.33 | 66.56 | 67.12 | 3,065,380 | +0.97(+1.46%) |
May 21, 2021 | 66.76 | 66.83 | 66.12 | 66.16 | 1,692,805 | -0.30(-0.46%) |
May 20, 2021 | 65.71 | 66.66 | 65.69 | 66.46 | 1,573,401 | +1.03(+1.58%) |
May 19, 2021 | 64.49 | 65.46 | 64.41 | 65.43 | 2,030,863 | +0.03(+0.04%) |
May 18, 2021 | 66.13 | 66.18 | 65.38 | 65.40 | 1,414,693 | -0.53(-0.80%) |
May 17, 2021 | 66.00 | 66.08 | 65.45 | 65.92 | 1,925,856 | -0.34(-0.52%) |
May 14, 2021 | 65.65 | 66.41 | 65.63 | 66.26 | 1,692,369 | +1.20(+1.85%) |
May 13, 2021 | 64.91 | 65.49 | 64.64 | 65.06 | 2,391,263 | +0.68(+1.06%) |
May 12, 2021 | 65.18 | 65.53 | 64.25 | 64.38 | 2,880,663 | -1.65(-2.50%) |
May 11, 2021 | 65.29 | 66.18 | 65.13 | 66.03 | 3,562,604 | -0.28(-0.43%) |
May 10, 2021 | 67.43 | 67.47 | 66.31 | 66.31 | 2,289,388 | -1.32(-1.95%) |
May 07, 2021 | 67.63 | 68.01 | 67.43 | 67.63 | 1,740,367 | +0.46(+0.68%) |
May 06, 2021 | 66.65 | 67.20 | 66.25 | 67.17 | 2,065,557 | +0.48(+0.72%) |
May 05, 2021 | 67.21 | 67.33 | 66.57 | 66.69 | 1,785,032 | -0.13(-0.19%) |
May 04, 2021 | 67.25 | 67.35 | 66.09 | 66.82 | 4,051,520 | -0.90(-1.33%) |
May 03, 2021 | 68.22 | 68.33 | 67.65 | 67.72 | 2,335,839 | -0.18(-0.26%) |
Apr 30, 2021 | 67.95 | 68.31 | 67.78 | 67.89 | 2,464,302 | -0.51(-0.74%) |
Apr 29, 2021 | 68.78 | 68.83 | 67.78 | 68.40 | 3,237,093 | +0.29(+0.43%) |
Apr 28, 2021 | 68.29 | 68.52 | 68.08 | 68.11 | 2,620,438 | -0.13(-0.19%) |
Apr 27, 2021 | 68.50 | 68.57 | 68.09 | 68.24 | 2,311,358 | -0.20(-0.29%) |
Apr 26, 2021 | 68.25 | 68.51 | 68.09 | 68.43 | 2,642,415 | +0.31(+0.46%) |
Apr 23, 2021 | 67.45 | 68.39 | 67.44 | 68.12 | 1,721,415 | +0.89(+1.32%) |
Apr 22, 2021 | 67.88 | 68.09 | 67.01 | 67.23 | 3,125,802 | -0.70(-1.03%) |
Apr 21, 2021 | 67.27 | 67.96 | 67.11 | 67.93 | 2,680,662 | +0.50(+0.74%) |
Apr 20, 2021 | 67.67 | 68.00 | 67.09 | 67.44 | 2,871,724 | -0.39(-0.58%) |
Apr 19, 2021 | 68.00 | 68.26 | 67.53 | 67.83 | 2,551,104 | -0.45(-0.66%) |
Apr 16, 2021 | 68.28 | 68.36 | 67.94 | 68.28 | 1,931,649 | +0.13(+0.19%) |
Apr 15, 2021 | 67.66 | 68.23 | 67.64 | 68.15 | 2,856,649 | +1.07(+1.60%) |
Apr 14, 2021 | 67.82 | 67.82 | 66.99 | 67.07 | 2,236,509 | -0.69(-1.02%) |
Apr 13, 2021 | 67.34 | 67.89 | 67.33 | 67.77 | 1,546,621 | +0.62(+0.92%) |
Apr 12, 2021 | 66.97 | 67.24 | 66.79 | 67.15 | 1,450,111 | +0.01(+0.01%) |
Apr 09, 2021 | 66.37 | 67.18 | 66.35 | 67.14 | 1,898,044 | +0.56(+0.84%) |
Apr 08, 2021 | 66.44 | 66.59 | 66.34 | 66.59 | 2,074,223 | +0.66(+1.01%) |
Apr 07, 2021 | 65.66 | 66.05 | 65.55 | 65.92 | 2,127,259 | +0.23(+0.36%) |
Apr 06, 2021 | 65.68 | 66.03 | 65.57 | 65.69 | 1,688,003 | -0.07(-0.10%) |
Apr 05, 2021 | 64.99 | 65.89 | 64.96 | 65.76 | 2,539,429 | +1.28(+1.98%) |
Apr 01, 2021 | 64.17 | 64.53 | 64.14 | 64.48 | 2,346,481 | +0.93(+1.46%) |
Mar 31, 2021 | 63.10 | 63.90 | 63.08 | 63.55 | 2,362,862 | +0.76(+1.21%) |
Mar 30, 2021 | 62.83 | 62.91 | 62.41 | 62.79 | 2,554,081 | -0.31(-0.49%) |
Mar 29, 2021 | 62.95 | 63.31 | 62.51 | 63.10 | 2,505,283 | +0.07(+0.11%) |
Mar 26, 2021 | 62.12 | 63.11 | 62.05 | 63.03 | 2,427,931 | +0.99(+1.59%) |
Mar 25, 2021 | 61.83 | 62.25 | 61.34 | 62.05 | 2,891,046 | -0.04(-0.07%) |
Mar 24, 2021 | 63.09 | 63.09 | 62.09 | 62.09 | 2,122,008 | -0.70(-1.12%) |
Mar 23, 2021 | 63.10 | 63.54 | 62.67 | 62.79 | 2,709,908 | -0.18(-0.28%) |
Mar 22, 2021 | 62.34 | 63.31 | 62.34 | 62.97 | 1,773,507 | +0.91(+1.46%) |
Mar 19, 2021 | 61.92 | 62.32 | 61.54 | 62.06 | 1,752,474 | +0.18(+0.28%) |
Mar 18, 2021 | 62.59 | 62.81 | 61.84 | 61.88 | 2,574,040 | -1.48(-2.34%) |
Mar 17, 2021 | 62.77 | 63.72 | 62.51 | 63.37 | 2,230,099 | +0.10(+0.15%) |
Mar 16, 2021 | 63.37 | 63.87 | 63.06 | 63.27 | 1,508,602 | +0.22(+0.36%) |
Mar 15, 2021 | 62.53 | 63.06 | 62.25 | 63.04 | 1,905,236 | +0.52(+0.83%) |
Mar 12, 2021 | 62.21 | 62.54 | 61.83 | 62.53 | 2,080,004 | -0.34(-0.54%) |
Mar 11, 2021 | 62.52 | 63.20 | 62.40 | 62.87 | 2,202,646 | +1.17(+1.90%) |
Mar 10, 2021 | 62.30 | 62.42 | 61.60 | 61.70 | 2,204,869 | -0.01(-0.02%) |
Mar 09, 2021 | 61.04 | 62.10 | 61.04 | 61.71 | 2,138,668 | +1.84(+3.08%) |
Mar 08, 2021 | 61.14 | 61.54 | 59.83 | 59.87 | 2,545,692 | -1.30(-2.12%) |
Mar 05, 2021 | 60.74 | 61.31 | 59.16 | 61.16 | 4,036,057 | +0.98(+1.64%) |
Mar 04, 2021 | 61.06 | 61.60 | 59.47 | 60.18 | 5,535,188 | -0.95(-1.55%) |
Mar 03, 2021 | 62.47 | 62.65 | 61.09 | 61.12 | 5,942,770 | -1.58(-2.52%) |
Mar 02, 2021 | 63.56 | 63.66 | 62.65 | 62.70 | 3,444,089 | -0.76(-1.20%) |
Mar 01, 2021 | 62.70 | 63.58 | 62.56 | 63.46 | 2,408,501 | +1.63(+2.63%) |
Feb 26, 2021 | 62.27 | 62.76 | 61.39 | 61.84 | 3,428,811 | +0.12(+0.19%) |
Feb 25, 2021 | 63.18 | 63.56 | 61.45 | 61.72 | 4,010,739 | -1.85(-2.91%) |
Feb 24, 2021 | 62.72 | 63.67 | 62.24 | 63.57 | 2,920,963 | +0.48(+0.76%) |
Feb 23, 2021 | 62.28 | 63.39 | 61.35 | 63.09 | 2,559,915 | -0.11(-0.17%) |
Feb 22, 2021 | 63.77 | 63.87 | 63.17 | 63.20 | 1,836,692 | -1.25(-1.94%) |
Feb 19, 2021 | 65.10 | 65.14 | 64.39 | 64.45 | 4,687,219 | -0.42(-0.65%) |
Feb 18, 2021 | 64.59 | 65.00 | 64.24 | 64.87 | 1,286,400 | -0.29(-0.45%) |
Feb 17, 2021 | 64.86 | 65.21 | 64.56 | 65.16 | 1,358,341 | -0.17(-0.25%) |
Feb 16, 2021 | 65.70 | 65.81 | 65.19 | 65.33 | 1,325,080 | -0.21(-0.33%) |
Feb 12, 2021 | 65.05 | 65.59 | 64.91 | 65.54 | 1,779,357 | +0.32(+0.49%) |
Feb 11, 2021 | 65.27 | 65.34 | 64.79 | 65.22 | 1,320,328 | +0.27(+0.42%) |
Feb 10, 2021 | 65.43 | 65.49 | 64.49 | 64.94 | 1,580,401 | -0.14(-0.21%) |
Feb 09, 2021 | 65.00 | 65.34 | 65.00 | 65.08 | 1,181,105 | -0.09(-0.13%) |
Feb 08, 2021 | 65.21 | 65.21 | 64.81 | 65.17 | 1,972,372 | +0.31(+0.48%) |
Feb 05, 2021 | 64.84 | 65.03 | 64.56 | 64.86 | 1,278,724 | +0.22(+0.35%) |
Feb 04, 2021 | 64.29 | 64.64 | 64.07 | 64.63 | 2,842,287 | +0.59(+0.93%) |
Feb 03, 2021 | 64.57 | 64.63 | 63.98 | 64.04 | 1,553,729 | -0.10(-0.15%) |
Feb 02, 2021 | 63.81 | 64.44 | 63.81 | 64.14 | 1,484,645 | +0.88(+1.39%) |
Feb 01, 2021 | 62.48 | 63.44 | 62.14 | 63.26 | 2,115,004 | +1.36(+2.20%) |
Jan 29, 2021 | 62.80 | 62.97 | 61.50 | 61.89 | 2,640,049 | -1.26(-1.99%) |
Jan 28, 2021 | 63.01 | 64.11 | 62.89 | 63.15 | 2,278,063 | +0.32(+0.51%) |
Jan 27, 2021 | 64.08 | 64.08 | 62.35 | 62.83 | 2,578,385 | -1.68(-2.60%) |
Jan 26, 2021 | 64.61 | 64.73 | 64.35 | 64.51 | 1,766,464 | +0.04(+0.06%) |
Jan 25, 2021 | 64.52 | 64.79 | 63.25 | 64.47 | 2,454,615 | +0.51(+0.79%) |
Jan 22, 2021 | 63.82 | 64.19 | 63.78 | 63.96 | 1,507,749 | -0.01(-0.02%) |
Jan 21, 2021 | 63.83 | 64.13 | 63.67 | 63.97 | 1,485,847 | +0.40(+0.63%) |
Jan 20, 2021 | 62.82 | 63.80 | 62.76 | 63.57 | 2,365,704 | +1.37(+2.21%) |
Jan 19, 2021 | 61.89 | 62.26 | 61.62 | 62.20 | 1,930,664 | +0.76(+1.24%) |
Jan 15, 2021 | 61.73 | 61.94 | 61.22 | 61.44 | 1,741,392 | -0.36(-0.58%) |
Jan 14, 2021 | 62.46 | 62.54 | 61.72 | 61.80 | 1,830,933 | -0.58(-0.92%) |
Jan 13, 2021 | 62.04 | 62.57 | 61.98 | 62.37 | 1,490,526 | +0.31(+0.50%) |
Jan 12, 2021 | 62.27 | 62.43 | 61.60 | 62.06 | 2,236,166 | -0.22(-0.36%) |
Jan 11, 2021 | 62.46 | 62.79 | 62.20 | 62.28 | 2,272,190 | -0.82(-1.30%) |
Jan 08, 2021 | 62.80 | 63.14 | 62.32 | 63.10 | 2,334,169 | +0.63(+1.01%) |
Jan 07, 2021 | 61.55 | 62.60 | 61.55 | 62.47 | 2,011,940 | +1.37(+2.25%) |
Jan 06, 2021 | 60.91 | 61.88 | 60.68 | 61.10 | 3,297,482 | -0.61(-0.99%) |
Jan 05, 2021 | 61.07 | 61.78 | 61.07 | 61.71 | 3,509,475 | +0.44(+0.72%) |
Jan 04, 2021 | 62.40 | 62.48 | 60.51 | 61.27 | 8,529,062 | -0.93(-1.49%) |
Dec 31, 2020 | 62.20 | 62.20 | 62.20 | 1,310,236 | +0.23(+0.38%) | |
Dec 30, 2020 | 62.27 | 62.35 | 61.92 | 61.96 | 1,310,236 | -0.07(-0.11%) |
Dec 29, 2020 | 62.49 | 62.55 | 61.95 | 62.03 | 1,515,871 | -0.13(-0.20%) |
Dec 28, 2020 | 61.97 | 62.28 | 61.67 | 62.16 | 1,252,194 | +0.73(+1.19%) |
Dec 24, 2020 | 61.21 | 61.55 | 61.21 | 61.43 | 883,060 | +0.32(+0.53%) |
Dec 23, 2020 | 61.50 | 61.54 | 61.11 | 61.11 | 1,747,793 | -0.30(-0.49%) |
Dec 22, 2020 | 61.38 | 61.55 | 60.98 | 61.41 | 1,542,889 | +0.17(+0.27%) |
Dec 21, 2020 | 60.75 | 61.34 | 60.18 | 61.24 | 1,984,596 | -0.22(-0.36%) |
Dec 18, 2020 | 61.68 | 61.70 | 61.00 | 61.47 | 1,977,087 | -0.08(-0.13%) |
Dec 17, 2020 | 61.55 | 61.67 | 61.37 | 61.54 | 1,446,867 | +0.35(+0.57%) |
Dec 16, 2020 | 60.99 | 61.37 | 60.84 | 61.19 | 1,463,840 | +0.27(+0.45%) |
Dec 15, 2020 | 60.62 | 60.92 | 60.30 | 60.92 | 1,358,104 | +0.80(+1.33%) |
Dec 14, 2020 | 60.48 | 60.84 | 60.12 | 60.12 | 1,395,183 | -0.01(-0.01%) |
Dec 11, 2020 | 59.88 | 60.17 | 59.57 | 60.13 | 1,307,393 | -0.02(-0.03%) |
Dec 10, 2020 | 59.82 | 60.37 | 59.67 | 60.15 | 1,774,003 | +0.03(+0.05%) |
Dec 09, 2020 | 60.99 | 61.05 | 59.92 | 60.12 | 2,397,977 | -0.83(-1.36%) |
Dec 08, 2020 | 60.68 | 61.06 | 60.50 | 60.94 | 1,253,528 | +0.13(+0.21%) |
Dec 07, 2020 | 60.77 | 60.96 | 60.62 | 60.82 | 1,683,391 | +0.04(+0.06%) |
Dec 04, 2020 | 60.50 | 60.80 | 60.42 | 60.78 | 1,916,351 | +0.39(+0.64%) |
Dec 03, 2020 | 60.49 | 60.77 | 60.24 | 60.39 | 1,622,712 | -0.09(-0.14%) |
Dec 02, 2020 | 60.30 | 60.56 | 60.02 | 60.48 | 2,279,134 | -0.06(-0.10%) |
Dec 01, 2020 | 60.29 | 60.85 | 60.17 | 60.54 | 1,962,161 | +0.73(+1.22%) |
Nov 30, 2020 | 59.78 | 59.88 | 59.09 | 59.81 | 1,547,706 | -0.05(-0.08%) |
Nov 27, 2020 | 59.83 | 60.00 | 59.69 | 59.86 | 644,851 | +0.30(+0.51%) |
Nov 25, 2020 | 59.53 | 59.68 | 59.37 | 59.55 | 1,176,057 | +0.11(+0.18%) |
Nov 24, 2020 | 59.01 | 59.59 | 58.78 | 59.45 | 1,778,613 | +0.75(+1.28%) |
Nov 23, 2020 | 58.91 | 59.16 | 58.30 | 58.70 | 2,323,322 | +0.01(+0.02%) |
Nov 20, 2020 | 59.16 | 59.17 | 58.66 | 58.69 | 1,074,959 | -0.48(-0.81%) |
Nov 19, 2020 | 58.67 | 59.23 | 58.53 | 59.17 | 1,915,212 | +0.37(+0.63%) |
Nov 18, 2020 | 59.45 | 59.57 | 58.80 | 58.80 | 2,104,206 | -0.71(-1.19%) |
Nov 17, 2020 | 59.48 | 59.72 | 59.23 | 59.51 | 2,973,348 | -0.25(-0.42%) |
Nov 16, 2020 | 59.45 | 59.81 | 59.31 | 59.76 | 1,948,869 | +0.50(+0.84%) |
Nov 13, 2020 | 59.01 | 59.38 | 58.65 | 59.26 | 1,128,953 | +0.63(+1.08%) |
Nov 12, 2020 | 59.06 | 59.28 | 58.40 | 58.63 | 1,777,944 | -0.48(-0.81%) |
Nov 11, 2020 | 58.71 | 59.23 | 58.63 | 59.11 | 1,596,260 | +0.83(+1.42%) |
Nov 10, 2020 | 58.52 | 58.75 | 57.73 | 58.28 | 3,455,683 | -0.60(-1.02%) |
Nov 09, 2020 | 60.79 | 60.81 | 58.84 | 58.88 | 4,552,164 | -0.37(-0.62%) |
Nov 06, 2020 | 59.03 | 59.42 | 58.44 | 59.25 | 2,507,003 | +0.10(+0.16%) |
Nov 05, 2020 | 59.01 | 59.43 | 58.83 | 59.16 | 2,981,647 | +1.31(+2.27%) |
Nov 04, 2020 | 57.11 | 58.39 | 56.98 | 57.84 | 3,829,505 | +1.96(+3.51%) |
Nov 03, 2020 | 55.38 | 56.26 | 55.23 | 55.88 | 2,622,781 | +0.97(+1.77%) |
Nov 02, 2020 | 55.05 | 55.52 | 54.38 | 54.91 | 2,454,675 | +0.29(+0.53%) |
Oct 30, 2020 | 55.12 | 55.39 | 53.94 | 54.62 | 3,273,420 | -0.88(-1.58%) |
Oct 29, 2020 | 54.96 | 56.10 | 54.70 | 55.49 | 1,968,696 | +0.72(+1.31%) |
Oct 28, 2020 | 55.86 | 55.86 | 54.66 | 54.77 | 2,234,737 | -2.11(-3.71%) |
Oct 27, 2020 | 56.89 | 57.11 | 56.64 | 56.88 | 1,096,463 | +0.15(+0.26%) |
Oct 26, 2020 | 57.21 | 57.57 | 56.07 | 56.73 | 2,056,735 | -1.02(-1.77%) |
Oct 23, 2020 | 57.69 | 57.78 | 57.27 | 57.76 | 1,225,424 | +0.23(+0.41%) |
Oct 22, 2020 | 57.52 | 57.70 | 56.92 | 57.52 | 1,493,310 | +0.06(+0.10%) |
Oct 21, 2020 | 57.57 | 58.08 | 57.41 | 57.46 | 1,431,286 | -0.08(-0.14%) |
Oct 20, 2020 | 57.52 | 58.20 | 57.34 | 57.54 | 1,942,451 | +0.23(+0.41%) |
Oct 19, 2020 | 58.54 | 58.78 | 57.16 | 57.31 | 1,785,316 | -0.94(-1.61%) |
Oct 16, 2020 | 58.75 | 59.08 | 58.24 | 58.24 | 1,784,604 | -0.18(-0.31%) |
Oct 15, 2020 | 57.80 | 58.55 | 57.70 | 58.43 | 1,468,777 | -0.24(-0.41%) |
Oct 14, 2020 | 59.25 | 59.42 | 58.41 | 58.67 | 1,382,764 | -0.40(-0.67%) |
Oct 13, 2020 | 59.43 | 59.53 | 58.88 | 59.07 | 2,327,847 | -0.27(-0.46%) |
Oct 12, 2020 | 58.69 | 59.72 | 58.59 | 59.34 | 1,784,880 | +1.32(+2.27%) |
Oct 09, 2020 | 57.56 | 58.05 | 57.51 | 58.03 | 1,142,015 | +0.76(+1.33%) |
Oct 08, 2020 | 57.28 | 57.31 | 57.05 | 57.27 | 1,281,467 | +0.34(+0.59%) |
Oct 07, 2020 | 56.45 | 57.03 | 56.45 | 56.93 | 1,825,258 | +1.01(+1.80%) |
Oct 06, 2020 | 56.78 | 57.13 | 55.80 | 55.93 | 1,840,409 | -0.94(-1.65%) |
Oct 05, 2020 | 56.15 | 56.90 | 56.15 | 56.87 | 1,630,235 | +1.08(+1.94%) |
Oct 02, 2020 | 55.68 | 56.36 | 55.54 | 55.78 | 2,554,724 | -0.95(-1.67%) |
Oct 01, 2020 | 56.81 | 56.96 | 56.42 | 56.73 | 2,872,863 | +0.56(+1.00%) |
Sep 30, 2020 | 55.91 | 56.80 | 55.87 | 56.17 | 2,369,718 | +0.35(+0.62%) |
Sep 29, 2020 | 56.02 | 56.20 | 55.72 | 55.82 | 1,286,141 | -0.20(-0.36%) |
Sep 28, 2020 | 55.90 | 56.09 | 55.65 | 56.03 | 1,921,765 | +0.91(+1.66%) |
Sep 25, 2020 | 54.02 | 55.24 | 53.76 | 55.11 | 1,754,573 | +1.07(+1.98%) |
Sep 24, 2020 | 53.53 | 54.67 | 53.45 | 54.04 | 2,598,862 | +0.20(+0.38%) |
Sep 23, 2020 | 55.37 | 55.42 | 53.74 | 53.84 | 2,091,402 | -1.46(-2.65%) |
Sep 22, 2020 | 54.87 | 55.41 | 54.35 | 55.30 | 1,987,647 | +0.89(+1.64%) |
Sep 21, 2020 | 53.81 | 54.44 | 53.27 | 54.41 | 2,854,532 | -0.24(-0.44%) |
Sep 18, 2020 | 55.65 | 55.65 | 54.07 | 54.65 | 4,539,846 | -0.74(-1.34%) |
Sep 17, 2020 | 55.01 | 55.77 | 54.85 | 55.39 | 2,670,414 | -0.62(-1.11%) |
Sep 16, 2020 | 56.88 | 56.93 | 56.00 | 56.02 | 1,766,201 | -0.65(-1.16%) |
Sep 15, 2020 | 56.75 | 56.97 | 56.40 | 56.67 | 1,158,834 | +0.57(+1.02%) |
Sep 14, 2020 | 56.08 | 56.59 | 55.94 | 56.10 | 2,023,042 | +0.73(+1.33%) |
Sep 11, 2020 | 55.95 | 56.10 | 54.83 | 55.37 | 2,341,882 | -0.19(-0.34%) |
Sep 10, 2020 | 57.10 | 57.26 | 55.33 | 55.55 | 2,490,816 | -1.08(-1.91%) |
Sep 09, 2020 | 56.16 | 57.11 | 55.88 | 56.64 | 2,471,191 | +1.42(+2.58%) |
Sep 08, 2020 | 55.68 | 56.38 | 55.17 | 55.21 | 3,197,010 | -1.90(-3.32%) |
Sep 04, 2020 | 57.78 | 58.26 | 55.36 | 57.11 | 4,465,206 | -0.76(-1.32%) |
Sep 03, 2020 | 60.03 | 60.03 | 57.37 | 57.88 | 4,610,379 | -2.68(-4.43%) |
Sep 02, 2020 | 60.32 | 60.73 | 59.66 | 60.56 | 3,017,919 | +0.75(+1.26%) |
Sep 01, 2020 | 59.28 | 59.82 | 59.06 | 59.80 | 2,369,586 | +0.81(+1.38%) |
Aug 31, 2020 | 59.03 | 59.31 | 58.81 | 58.99 | 1,548,867 | +0.06(+0.10%) |
Aug 28, 2020 | 58.79 | 59.00 | 58.60 | 58.93 | 1,271,767 | +0.36(+0.62%) |
Aug 27, 2020 | 58.81 | 58.98 | 58.23 | 58.57 | 1,468,276 | -0.10(-0.17%) |
Aug 26, 2020 | 57.81 | 58.71 | 57.81 | 58.67 | 2,371,347 | +1.09(+1.89%) |
Aug 25, 2020 | 57.25 | 57.62 | 57.12 | 57.59 | 1,829,720 | +0.33(+0.58%) |
Aug 24, 2020 | 57.34 | 57.47 | 56.86 | 57.25 | 1,891,638 | +0.46(+0.81%) |
Aug 21, 2020 | 56.43 | 56.83 | 56.36 | 56.79 | 1,877,135 | +0.35(+0.63%) |
Aug 20, 2020 | 55.71 | 56.53 | 55.69 | 56.44 | 1,456,511 | +0.48(+0.86%) |
Aug 19, 2020 | 56.26 | 56.44 | 55.89 | 55.95 | 1,909,712 | -0.23(-0.41%) |
Aug 18, 2020 | 55.95 | 56.28 | 55.72 | 56.18 | 2,099,203 | +0.35(+0.62%) |
Aug 17, 2020 | 55.73 | 55.92 | 55.73 | 55.84 | 1,217,296 | +0.33(+0.59%) |
Aug 14, 2020 | 55.56 | 55.59 | 55.29 | 55.51 | 1,110,940 | -0.05(-0.10%) |
Aug 13, 2020 | 55.52 | 55.93 | 55.41 | 55.56 | 3,190,441 | +0.09(+0.16%) |
Aug 12, 2020 | 54.83 | 55.61 | 54.83 | 55.47 | 4,680,343 | +1.04(+1.91%) |
Aug 11, 2020 | 55.08 | 55.31 | 54.34 | 54.43 | 2,198,297 | -0.65(-1.18%) |
Aug 10, 2020 | 55.25 | 55.34 | 54.56 | 55.09 | 1,616,926 | -0.08(-0.15%) |
Aug 07, 2020 | 55.35 | 55.57 | 54.79 | 55.17 | 1,503,110 | -0.38(-0.68%) |
Aug 06, 2020 | 54.86 | 55.59 | 54.78 | 55.54 | 1,493,976 | +0.60(+1.09%) |
Aug 05, 2020 | 54.74 | 54.97 | 54.66 | 54.94 | 1,275,948 | +0.39(+0.72%) |
Aug 04, 2020 | 54.28 | 54.56 | 54.18 | 54.55 | 1,338,143 | +0.12(+0.22%) |
Aug 03, 2020 | 54.31 | 54.58 | 54.24 | 54.43 | 1,753,393 | +0.52(+0.97%) |
Jul 31, 2020 | 53.82 | 53.90 | 52.96 | 53.90 | 1,713,009 | +0.81(+1.53%) |
Jul 30, 2020 | 52.53 | 53.18 | 52.26 | 53.09 | 1,483,588 | +0.07(+0.13%) |
Jul 29, 2020 | 52.56 | 53.14 | 52.56 | 53.02 | 1,557,176 | +0.68(+1.29%) |
Jul 28, 2020 | 52.73 | 52.90 | 52.31 | 52.34 | 1,669,029 | -0.52(-0.99%) |
Jul 27, 2020 | 52.48 | 52.93 | 52.38 | 52.86 | 2,317,119 | +0.63(+1.21%) |
Jul 24, 2020 | 52.02 | 52.45 | 51.66 | 52.23 | 1,638,781 | -0.30(-0.58%) |
Jul 23, 2020 | 53.48 | 53.71 | 52.30 | 52.53 | 2,913,250 | -1.05(-1.96%) |
Jul 22, 2020 | 53.25 | 53.66 | 53.17 | 53.59 | 3,836,477 | +0.29(+0.55%) |
Jul 21, 2020 | 53.91 | 53.91 | 53.13 | 53.30 | 2,113,401 | -0.23(-0.43%) |
Jul 20, 2020 | 52.57 | 53.65 | 52.39 | 53.53 | 2,087,380 | +0.96(+1.83%) |
Jul 17, 2020 | 52.57 | 52.70 | 52.14 | 52.57 | 1,823,113 | +0.19(+0.36%) |
Jul 16, 2020 | 52.25 | 52.50 | 51.95 | 52.38 | 2,458,032 | -0.31(-0.58%) |
Jul 15, 2020 | 52.89 | 52.98 | 52.21 | 52.68 | 3,514,811 | +0.29(+0.56%) |
Jul 14, 2020 | 51.46 | 52.43 | 51.01 | 52.39 | 3,509,195 | +0.65(+1.25%) |
Jul 13, 2020 | 53.02 | 53.51 | 51.64 | 51.74 | 2,772,353 | -0.87(-1.65%) |
Jul 10, 2020 | 52.25 | 52.64 | 51.89 | 52.61 | 2,440,440 | +0.29(+0.55%) |
Jul 09, 2020 | 52.51 | 52.56 | 51.58 | 52.32 | 2,446,420 | +0.07(+0.13%) |
Jul 08, 2020 | 51.86 | 52.25 | 51.58 | 52.25 | 1,936,278 | +0.63(+1.22%) |
Jul 07, 2020 | 51.95 | 52.44 | 51.59 | 51.62 | 3,365,383 | -0.47(-0.89%) |
Jul 06, 2020 | 51.79 | 52.20 | 51.70 | 52.09 | 2,455,810 | +1.02(+1.99%) |
Jul 02, 2020 | 51.36 | 51.58 | 51.01 | 51.07 | 2,588,896 | +0.22(+0.43%) |
Jul 01, 2020 | 50.38 | 51.04 | 50.34 | 50.85 | 5,847,845 | +0.54(+1.07%) |
Jun 30, 2020 | 49.48 | 50.52 | 49.42 | 50.32 | 2,584,924 | +0.82(+1.67%) |
Jun 29, 2020 | 48.96 | 49.51 | 48.49 | 49.49 | 1,845,481 | +0.66(+1.36%) |
Jun 26, 2020 | 50.00 | 50.04 | 48.82 | 48.83 | 2,710,546 | -1.29(-2.56%) |
Jun 25, 2020 | 49.60 | 50.16 | 49.12 | 50.11 | 2,488,371 | +0.48(+0.96%) |
Jun 24, 2020 | 50.56 | 50.75 | 49.37 | 49.64 | 4,326,924 | -1.16(-2.29%) |
Jun 23, 2020 | 50.95 | 51.27 | 50.72 | 50.80 | 1,665,598 | +0.29(+0.57%) |
Jun 22, 2020 | 49.87 | 50.52 | 49.77 | 50.51 | 1,507,378 | +0.59(+1.18%) |
Jun 19, 2020 | 50.68 | 50.75 | 49.65 | 49.93 | 2,635,906 | -0.19(-0.38%) |
Jun 18, 2020 | 49.89 | 50.19 | 49.80 | 50.11 | 1,640,064 | +0.08(+0.16%) |
Jun 17, 2020 | 50.25 | 50.46 | 49.95 | 50.03 | 2,379,462 | -0.00(-0.00%) |
Jun 16, 2020 | 50.26 | 50.37 | 49.26 | 50.03 | 3,278,644 | +1.00(+2.03%) |
Jun 15, 2020 | 47.70 | 49.25 | 47.54 | 49.04 | 3,396,612 | +0.46(+0.95%) |
Jun 12, 2020 | 49.36 | 49.42 | 47.73 | 48.58 | 3,087,643 | +0.49(+1.02%) |
Jun 11, 2020 | 49.72 | 49.93 | 48.07 | 48.08 | 5,908,518 | -2.70(-5.32%) |
Jun 10, 2020 | 50.76 | 51.17 | 50.56 | 50.79 | 5,010,626 | +0.27(+0.53%) |
Jun 09, 2020 | 50.16 | 50.77 | 50.16 | 50.52 | 3,384,466 | +0.06(+0.11%) |
Jun 08, 2020 | 50.10 | 50.49 | 49.88 | 50.46 | 3,938,523 | +0.36(+0.72%) |
Jun 05, 2020 | 49.50 | 50.23 | 49.44 | 50.10 | 3,145,098 | +1.12(+2.30%) |
Jun 04, 2020 | 49.19 | 49.47 | 48.71 | 48.98 | 2,235,520 | -0.40(-0.81%) |
Jun 03, 2020 | 49.18 | 49.52 | 49.06 | 49.38 | 2,107,620 | +0.44(+0.90%) |
Jun 02, 2020 | 48.69 | 48.95 | 48.36 | 48.94 | 3,085,411 | +0.34(+0.71%) |