Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 66.96 | 67.58 | 66.24 | 66.40 | 3,764,611 | -0.57(-0.85%) |
Jul 29, 2021 | 67.14 | 67.40 | 66.56 | 66.97 | 2,315,443 | -0.20(-0.30%) |
Jul 28, 2021 | 68.11 | 68.19 | 66.76 | 67.18 | 2,659,391 | -0.97(-1.42%) |
Jul 27, 2021 | 66.81 | 68.54 | 66.29 | 68.14 | 3,594,975 | +1.54(+2.32%) |
Jul 26, 2021 | 66.80 | 66.86 | 66.20 | 66.60 | 3,596,791 | -0.20(-0.31%) |
Jul 23, 2021 | 66.17 | 66.86 | 65.89 | 66.80 | 3,781,464 | +0.82(+1.25%) |
Jul 22, 2021 | 66.49 | 66.65 | 65.83 | 65.98 | 3,739,985 | -0.29(-0.44%) |
Jul 21, 2021 | 67.19 | 67.24 | 66.25 | 66.27 | 3,407,411 | -0.84(-1.26%) |
Jul 20, 2021 | 67.41 | 68.11 | 66.95 | 67.11 | 4,173,071 | -0.17(-0.25%) |
Jul 19, 2021 | 68.44 | 69.30 | 66.64 | 67.28 | 5,992,310 | -1.15(-1.68%) |
Jul 16, 2021 | 67.73 | 68.76 | 67.41 | 68.44 | 3,835,899 | +0.90(+1.34%) |
Jul 15, 2021 | 66.62 | 67.56 | 66.54 | 67.53 | 3,619,053 | +0.80(+1.20%) |
Jul 14, 2021 | 66.01 | 67.00 | 65.74 | 66.73 | 3,001,182 | +0.66(+0.99%) |
Jul 13, 2021 | 66.76 | 66.95 | 65.90 | 66.08 | 2,329,672 | -0.93(-1.39%) |
Jul 12, 2021 | 66.74 | 67.09 | 66.40 | 67.01 | 2,624,293 | +0.00(+0.00%) |
Jul 09, 2021 | 67.45 | 67.47 | 66.51 | 67.01 | 2,439,096 | -0.35(-0.53%) |
Jul 08, 2021 | 66.93 | 67.59 | 66.79 | 67.36 | 2,849,902 | +0.28(+0.41%) |
Jul 07, 2021 | 66.70 | 67.35 | 66.42 | 67.09 | 2,571,724 | +0.22(+0.33%) |
Jul 06, 2021 | 66.04 | 66.88 | 65.68 | 66.87 | 4,016,174 | +1.05(+1.59%) |
Jul 02, 2021 | 65.89 | 66.07 | 65.32 | 65.82 | 2,064,853 | +0.09(+0.13%) |
Jul 01, 2021 | 65.36 | 66.01 | 64.84 | 65.73 | 2,819,793 | +0.48(+0.73%) |
Jun 30, 2021 | 65.25 | 65.49 | 64.99 | 65.25 | 3,177,703 | +0.05(+0.08%) |
Jun 29, 2021 | 66.34 | 66.73 | 65.02 | 65.20 | 3,734,776 | -1.53(-2.30%) |
Jun 28, 2021 | 66.78 | 67.12 | 66.52 | 66.73 | 2,308,964 | +0.12(+0.17%) |
Jun 25, 2021 | 65.94 | 66.63 | 65.84 | 66.62 | 2,783,928 | +0.44(+0.67%) |
Jun 24, 2021 | 66.11 | 66.46 | 65.73 | 66.17 | 3,218,314 | +0.05(+0.08%) |
Jun 23, 2021 | 66.90 | 66.93 | 65.88 | 66.12 | 2,798,638 | -0.98(-1.45%) |
Jun 22, 2021 | 67.17 | 67.71 | 67.02 | 67.10 | 3,082,829 | -0.22(-0.33%) |
Jun 21, 2021 | 66.53 | 67.52 | 66.16 | 67.32 | 4,104,132 | +0.96(+1.44%) |
Jun 18, 2021 | 67.78 | 67.78 | 66.29 | 66.36 | 8,146,848 | -1.74(-2.55%) |
Jun 17, 2021 | 67.65 | 68.52 | 67.44 | 68.10 | 5,085,335 | +0.25(+0.37%) |
Jun 16, 2021 | 69.54 | 69.62 | 67.81 | 67.85 | 4,415,506 | -1.44(-2.07%) |
Jun 15, 2021 | 69.45 | 69.62 | 69.13 | 69.29 | 4,093,760 | -0.13(-0.19%) |
Jun 14, 2021 | 68.66 | 69.44 | 68.52 | 69.42 | 3,785,074 | +0.84(+1.23%) |
Jun 11, 2021 | 68.52 | 68.62 | 68.06 | 68.58 | 2,486,811 | -0.12(-0.17%) |
Jun 10, 2021 | 68.04 | 68.80 | 67.80 | 68.69 | 3,310,524 | +0.84(+1.24%) |
Jun 09, 2021 | 67.50 | 67.96 | 67.25 | 67.85 | 3,249,766 | +0.61(+0.91%) |
Jun 08, 2021 | 67.93 | 67.99 | 66.77 | 67.24 | 4,077,991 | -0.53(-0.79%) |
Jun 07, 2021 | 67.85 | 67.90 | 67.48 | 67.77 | 3,572,834 | -0.10(-0.14%) |
Jun 04, 2021 | 68.20 | 68.51 | 67.70 | 67.87 | 3,785,072 | -0.17(-0.25%) |
Jun 03, 2021 | 67.01 | 68.32 | 66.80 | 68.04 | 4,351,540 | +0.84(+1.25%) |
Jun 02, 2021 | 66.64 | 67.59 | 66.43 | 67.19 | 4,040,778 | +0.74(+1.11%) |
Jun 01, 2021 | 67.08 | 67.19 | 66.05 | 66.46 | 3,877,115 | -0.52(-0.77%) |
May 28, 2021 | 66.80 | 67.14 | 66.67 | 66.97 | 5,352,348 | +0.57(+0.86%) |
May 27, 2021 | 66.80 | 66.98 | 66.29 | 66.40 | 6,707,632 | -0.40(-0.61%) |
May 26, 2021 | 66.81 | 67.06 | 66.37 | 66.81 | 3,897,989 | -0.05(-0.08%) |
May 25, 2021 | 67.71 | 67.82 | 66.38 | 66.86 | 6,120,086 | -0.95(-1.40%) |
May 24, 2021 | 69.02 | 69.12 | 67.79 | 67.81 | 4,200,628 | -1.00(-1.46%) |
May 21, 2021 | 68.17 | 68.85 | 68.04 | 68.81 | 6,221,276 | +0.87(+1.28%) |
May 20, 2021 | 67.79 | 68.58 | 67.55 | 67.94 | 3,854,691 | +0.23(+0.34%) |
May 19, 2021 | 67.75 | 67.92 | 67.07 | 67.71 | 3,852,750 | -0.16(-0.23%) |
May 18, 2021 | 68.00 | 68.28 | 67.56 | 67.87 | 4,328,249 | -0.45(-0.66%) |
May 17, 2021 | 68.77 | 69.35 | 68.27 | 68.32 | 3,547,541 | -0.35(-0.51%) |
May 14, 2021 | 69.18 | 69.61 | 68.65 | 68.67 | 3,790,595 | -0.27(-0.40%) |
May 13, 2021 | 67.86 | 69.49 | 67.57 | 68.94 | 3,179,913 | +1.09(+1.61%) |
May 12, 2021 | 69.15 | 69.17 | 67.81 | 67.85 | 3,693,754 | -1.31(-1.89%) |
May 11, 2021 | 70.23 | 70.51 | 68.88 | 69.16 | 5,168,686 | -0.73(-1.04%) |
May 10, 2021 | 69.23 | 70.33 | 68.88 | 69.89 | 4,823,229 | +0.89(+1.29%) |
May 07, 2021 | 69.04 | 69.68 | 68.65 | 69.01 | 3,037,034 | -0.03(-0.04%) |
May 06, 2021 | 68.80 | 69.17 | 68.25 | 69.03 | 3,816,304 | +0.47(+0.68%) |
May 05, 2021 | 68.62 | 69.86 | 68.12 | 68.57 | 4,739,720 | -1.28(-1.84%) |
May 04, 2021 | 70.64 | 70.86 | 69.49 | 69.85 | 4,196,976 | -0.84(-1.19%) |
May 03, 2021 | 70.28 | 71.32 | 70.18 | 70.70 | 3,524,822 | +0.41(+0.59%) |
Apr 30, 2021 | 69.78 | 70.32 | 69.31 | 70.28 | 3,681,021 | +0.77(+1.11%) |
Apr 29, 2021 | 68.43 | 69.53 | 68.36 | 69.51 | 3,401,995 | +1.21(+1.78%) |
Apr 28, 2021 | 69.03 | 69.13 | 68.28 | 68.29 | 3,938,168 | -0.57(-0.83%) |
Apr 27, 2021 | 69.05 | 69.20 | 68.67 | 68.87 | 2,603,756 | -0.34(-0.50%) |
Apr 26, 2021 | 69.96 | 69.97 | 69.05 | 69.21 | 3,036,550 | -0.62(-0.88%) |
Apr 23, 2021 | 69.84 | 70.05 | 69.42 | 69.82 | 3,733,089 | -0.04(-0.05%) |
Apr 22, 2021 | 70.35 | 70.88 | 69.75 | 69.86 | 3,498,020 | -0.69(-0.97%) |
Apr 21, 2021 | 71.03 | 71.12 | 70.38 | 70.55 | 5,225,892 | +0.08(+0.11%) |
Apr 20, 2021 | 69.43 | 70.84 | 69.21 | 70.47 | 4,526,220 | +1.20(+1.74%) |
Apr 19, 2021 | 69.51 | 69.68 | 68.87 | 69.26 | 3,361,458 | -0.13(-0.19%) |
Apr 16, 2021 | 69.21 | 69.67 | 69.06 | 69.39 | 4,144,176 | +0.51(+0.74%) |
Apr 15, 2021 | 68.09 | 69.00 | 67.99 | 68.88 | 4,186,622 | +0.78(+1.15%) |
Apr 14, 2021 | 67.88 | 68.28 | 67.59 | 68.10 | 3,350,067 | -0.04(-0.06%) |
Apr 13, 2021 | 66.85 | 68.38 | 66.69 | 68.14 | 4,009,693 | +1.06(+1.59%) |
Apr 12, 2021 | 67.25 | 67.77 | 66.97 | 67.08 | 2,724,416 | -0.04(-0.05%) |
Apr 09, 2021 | 67.25 | 67.51 | 66.89 | 67.11 | 2,358,973 | +0.08(+0.12%) |
Apr 08, 2021 | 67.41 | 67.76 | 66.96 | 67.04 | 2,983,667 | -0.01(-0.01%) |
Apr 07, 2021 | 67.21 | 67.53 | 66.72 | 67.04 | 3,479,077 | -0.14(-0.21%) |
Apr 06, 2021 | 66.90 | 67.27 | 66.53 | 67.19 | 2,783,616 | -0.03(-0.04%) |
Apr 05, 2021 | 66.60 | 67.54 | 66.51 | 67.21 | 3,313,747 | +0.61(+0.91%) |
Apr 01, 2021 | 66.71 | 66.71 | 65.86 | 66.60 | 2,990,837 | -0.21(-0.32%) |
Mar 31, 2021 | 66.17 | 66.96 | 66.09 | 66.82 | 3,919,648 | +0.38(+0.57%) |
Mar 30, 2021 | 66.95 | 67.09 | 66.06 | 66.44 | 3,026,226 | -1.03(-1.53%) |
Mar 29, 2021 | 66.45 | 67.99 | 66.43 | 67.47 | 4,801,774 | +0.81(+1.21%) |
Mar 26, 2021 | 66.16 | 66.75 | 65.61 | 66.66 | 4,107,683 | +0.49(+0.74%) |
Mar 25, 2021 | 65.74 | 67.00 | 65.34 | 66.17 | 4,900,014 | +0.93(+1.43%) |
Mar 24, 2021 | 64.78 | 65.73 | 64.69 | 65.23 | 2,705,193 | -0.02(-0.03%) |
Mar 23, 2021 | 64.75 | 65.57 | 64.52 | 65.25 | 3,689,997 | +0.60(+0.93%) |
Mar 22, 2021 | 64.56 | 65.03 | 64.16 | 64.65 | 3,827,028 | +0.13(+0.20%) |
Mar 19, 2021 | 64.63 | 65.22 | 64.00 | 64.52 | 10,334,691 | -0.13(-0.20%) |
Mar 18, 2021 | 64.56 | 64.99 | 64.02 | 64.65 | 3,542,322 | +0.29(+0.45%) |
Mar 17, 2021 | 65.44 | 65.44 | 64.30 | 64.36 | 4,269,834 | -0.99(-1.51%) |
Mar 16, 2021 | 65.16 | 65.77 | 64.95 | 65.35 | 4,669,827 | -0.22(-0.34%) |
Mar 15, 2021 | 64.66 | 65.65 | 64.66 | 65.57 | 3,653,670 | +0.88(+1.36%) |
Mar 12, 2021 | 64.13 | 64.99 | 63.91 | 64.69 | 3,952,616 | +0.98(+1.53%) |
Mar 11, 2021 | 64.12 | 64.73 | 63.62 | 63.71 | 3,577,564 | -0.69(-1.07%) |
Mar 10, 2021 | 64.17 | 65.01 | 63.96 | 64.40 | 5,523,820 | +0.24(+0.37%) |
Mar 09, 2021 | 63.51 | 64.55 | 63.24 | 64.16 | 6,851,094 | +0.83(+1.31%) |
Mar 08, 2021 | 61.57 | 64.21 | 61.32 | 63.33 | 12,673,837 | +1.88(+3.06%) |
Mar 05, 2021 | 60.30 | 61.66 | 59.72 | 61.45 | 9,189,651 | +1.64(+2.74%) |
Mar 04, 2021 | 60.65 | 61.42 | 59.68 | 59.81 | 6,479,728 | -0.84(-1.38%) |
Mar 03, 2021 | 60.49 | 61.09 | 59.95 | 60.65 | 5,752,132 | -0.19(-0.32%) |
Mar 02, 2021 | 61.02 | 61.24 | 60.16 | 60.84 | 4,582,048 | -0.11(-0.19%) |
Mar 01, 2021 | 60.50 | 61.51 | 60.32 | 60.95 | 4,556,779 | +1.40(+2.36%) |
Feb 26, 2021 | 61.62 | 61.95 | 59.44 | 59.55 | 8,691,162 | -2.01(-3.27%) |
Feb 25, 2021 | 62.04 | 62.52 | 61.50 | 61.56 | 4,217,942 | -0.47(-0.76%) |
Feb 24, 2021 | 62.65 | 62.79 | 61.83 | 62.04 | 4,358,687 | -0.76(-1.21%) |
Feb 23, 2021 | 62.61 | 63.45 | 62.17 | 62.79 | 5,301,613 | +0.76(+1.22%) |
Feb 22, 2021 | 62.01 | 62.21 | 61.36 | 62.04 | 5,629,490 | +0.02(+0.03%) |
Feb 19, 2021 | 63.42 | 63.44 | 61.95 | 62.02 | 3,797,486 | -1.36(-2.15%) |
Feb 18, 2021 | 62.90 | 64.03 | 62.82 | 63.38 | 4,208,266 | +0.28(+0.44%) |
Feb 17, 2021 | 61.92 | 63.15 | 61.83 | 63.10 | 4,287,265 | +1.10(+1.77%) |
Feb 16, 2021 | 62.58 | 62.69 | 61.76 | 62.00 | 5,195,334 | -0.64(-1.03%) |
Feb 12, 2021 | 63.39 | 64.49 | 62.43 | 62.65 | 5,582,595 | -1.04(-1.63%) |
Feb 11, 2021 | 63.64 | 64.07 | 63.45 | 63.68 | 3,156,135 | -0.03(-0.04%) |
Feb 10, 2021 | 64.13 | 64.17 | 63.31 | 63.71 | 4,301,204 | -0.02(-0.03%) |
Feb 09, 2021 | 64.49 | 64.64 | 63.65 | 63.73 | 2,647,958 | -0.63(-0.98%) |
Feb 08, 2021 | 64.19 | 64.38 | 63.82 | 64.35 | 3,451,177 | +0.08(+0.12%) |
Feb 05, 2021 | 63.58 | 64.61 | 63.25 | 64.28 | 3,454,919 | +0.92(+1.44%) |
Feb 04, 2021 | 63.24 | 63.60 | 62.87 | 63.36 | 2,491,308 | +0.10(+0.17%) |
Feb 03, 2021 | 63.20 | 63.60 | 63.06 | 63.26 | 3,504,505 | -0.17(-0.27%) |
Feb 02, 2021 | 63.34 | 64.23 | 62.87 | 63.43 | 4,498,293 | +0.08(+0.12%) |
Feb 01, 2021 | 63.76 | 64.15 | 63.15 | 63.35 | 3,992,474 | -0.18(-0.29%) |
Jan 29, 2021 | 63.10 | 64.14 | 62.58 | 63.53 | 4,968,361 | +0.19(+0.30%) |
Jan 28, 2021 | 63.75 | 64.76 | 63.33 | 63.34 | 3,583,369 | -0.36(-0.56%) |
Jan 27, 2021 | 63.85 | 64.89 | 63.44 | 63.70 | 5,342,946 | -0.49(-0.76%) |
Jan 26, 2021 | 64.43 | 64.49 | 63.67 | 64.19 | 3,893,283 | +0.07(+0.11%) |
Jan 25, 2021 | 62.81 | 64.22 | 62.70 | 64.12 | 4,654,031 | +1.11(+1.76%) |
Jan 22, 2021 | 62.19 | 63.18 | 62.07 | 63.01 | 4,764,382 | +0.43(+0.68%) |
Jan 21, 2021 | 62.20 | 62.78 | 61.85 | 62.58 | 3,654,378 | +0.19(+0.31%) |
Jan 20, 2021 | 61.63 | 62.53 | 61.42 | 62.39 | 4,073,944 | +0.54(+0.87%) |
Jan 19, 2021 | 62.93 | 62.93 | 61.83 | 61.85 | 4,211,251 | -0.98(-1.55%) |
Jan 15, 2021 | 61.89 | 63.00 | 61.63 | 62.83 | 3,909,342 | +0.92(+1.49%) |
Jan 14, 2021 | 63.01 | 63.03 | 61.89 | 61.91 | 3,970,509 | -1.06(-1.69%) |
Jan 13, 2021 | 62.54 | 63.27 | 62.12 | 62.97 | 5,005,282 | +0.62(+0.99%) |
Jan 12, 2021 | 63.54 | 63.63 | 61.73 | 62.35 | 4,357,654 | -0.99(-1.57%) |
Jan 11, 2021 | 63.62 | 64.01 | 62.79 | 63.34 | 3,384,081 | -0.46(-0.72%) |
Jan 08, 2021 | 63.88 | 63.93 | 63.32 | 63.81 | 3,988,616 | +0.21(+0.33%) |
Jan 07, 2021 | 65.02 | 65.20 | 63.60 | 63.60 | 4,732,457 | -1.39(-2.15%) |
Jan 06, 2021 | 64.09 | 65.79 | 63.54 | 64.99 | 4,717,568 | +1.36(+2.14%) |
Jan 05, 2021 | 64.59 | 64.68 | 63.33 | 63.63 | 3,975,717 | -0.78(-1.20%) |
Jan 04, 2021 | 65.43 | 65.43 | 64.04 | 64.41 | 3,413,580 | -1.14(-1.74%) |
Dec 31, 2020 | 65.55 | 65.55 | 65.55 | 2,213,250 | +0.99(+1.54%) | |
Dec 30, 2020 | 64.19 | 64.80 | 64.08 | 64.55 | 2,213,250 | +0.16(+0.24%) |
Dec 29, 2020 | 64.47 | 64.90 | 64.05 | 64.40 | 4,266,246 | +0.16(+0.24%) |
Dec 28, 2020 | 64.94 | 65.13 | 64.09 | 64.24 | 3,631,831 | -0.46(-0.71%) |
Dec 24, 2020 | 64.54 | 64.77 | 64.10 | 64.70 | 1,221,698 | +0.17(+0.26%) |
Dec 23, 2020 | 64.50 | 65.26 | 64.39 | 64.54 | 3,163,379 | +0.47(+0.73%) |
Dec 22, 2020 | 64.95 | 64.99 | 63.97 | 64.07 | 7,173,193 | -0.89(-1.37%) |
Dec 21, 2020 | 65.00 | 65.20 | 64.35 | 64.96 | 8,020,617 | -0.74(-1.13%) |
Dec 18, 2020 | 65.92 | 66.39 | 65.44 | 65.70 | 17,409,744 | -0.49(-0.74%) |
Dec 17, 2020 | 66.37 | 66.84 | 66.01 | 66.18 | 5,105,706 | +0.66(+1.01%) |
Dec 16, 2020 | 66.48 | 66.91 | 65.50 | 65.52 | 5,452,084 | -0.27(-0.41%) |
Dec 15, 2020 | 65.45 | 65.98 | 64.96 | 65.79 | 4,494,129 | +0.88(+1.36%) |
Dec 14, 2020 | 65.71 | 65.83 | 64.83 | 64.91 | 4,765,521 | -0.38(-0.59%) |
Dec 11, 2020 | 64.42 | 65.41 | 64.42 | 65.30 | 4,466,213 | +0.51(+0.79%) |
Dec 10, 2020 | 65.38 | 65.64 | 64.47 | 64.78 | 7,370,231 | +0.02(+0.03%) |
Dec 09, 2020 | 65.03 | 65.23 | 63.77 | 64.76 | 9,189,867 | -0.44(-0.67%) |
Dec 08, 2020 | 65.91 | 66.07 | 65.02 | 65.20 | 10,036,848 | -1.17(-1.76%) |
Dec 07, 2020 | 65.97 | 66.56 | 65.68 | 66.37 | 7,216,896 | +0.23(+0.34%) |
Dec 04, 2020 | 68.38 | 68.66 | 66.05 | 66.14 | 7,155,808 | -2.20(-3.21%) |
Dec 03, 2020 | 69.23 | 69.43 | 68.20 | 68.34 | 3,961,054 | -1.09(-1.57%) |
Dec 02, 2020 | 69.22 | 69.76 | 68.68 | 69.43 | 4,243,689 | +0.10(+0.15%) |
Dec 01, 2020 | 68.54 | 70.15 | 68.40 | 69.32 | 7,354,771 | +1.44(+2.13%) |
Nov 30, 2020 | 68.22 | 69.02 | 67.80 | 67.88 | 9,734,171 | -0.48(-0.70%) |
Nov 27, 2020 | 68.68 | 68.81 | 67.78 | 68.36 | 2,374,380 | -0.32(-0.47%) |
Nov 25, 2020 | 69.04 | 69.29 | 67.76 | 68.67 | 4,494,139 | +0.03(+0.04%) |
Nov 24, 2020 | 68.92 | 69.17 | 68.40 | 68.65 | 6,082,200 | +0.29(+0.42%) |
Nov 23, 2020 | 68.21 | 68.81 | 67.75 | 68.36 | 6,687,351 | +0.35(+0.51%) |
Nov 20, 2020 | 68.92 | 69.66 | 67.93 | 68.02 | 5,698,443 | -0.96(-1.39%) |
Nov 19, 2020 | 69.96 | 70.05 | 68.73 | 68.98 | 7,107,820 | -1.25(-1.79%) |
Nov 18, 2020 | 73.06 | 73.08 | 70.07 | 70.23 | 5,876,815 | -2.56(-3.52%) |
Nov 17, 2020 | 73.79 | 74.50 | 72.72 | 72.79 | 4,414,957 | -1.64(-2.21%) |
Nov 16, 2020 | 74.37 | 74.57 | 73.60 | 74.43 | 4,274,941 | +0.99(+1.34%) |
Nov 13, 2020 | 73.66 | 74.12 | 73.27 | 73.45 | 3,208,546 | +0.30(+0.41%) |
Nov 12, 2020 | 73.74 | 74.02 | 72.47 | 73.15 | 4,147,901 | -0.95(-1.28%) |
Nov 11, 2020 | 74.37 | 75.09 | 73.72 | 74.10 | 3,007,714 | -0.07(-0.09%) |
Nov 10, 2020 | 73.15 | 74.37 | 72.77 | 74.17 | 5,119,451 | +1.50(+2.07%) |
Nov 09, 2020 | 74.04 | 75.20 | 72.57 | 72.66 | 5,530,383 | +0.28(+0.38%) |
Nov 06, 2020 | 72.09 | 73.50 | 71.73 | 72.39 | 4,686,897 | +0.48(+0.67%) |
Nov 05, 2020 | 71.13 | 73.12 | 70.85 | 71.90 | 4,873,695 | +0.38(+0.53%) |
Nov 04, 2020 | 71.69 | 73.59 | 71.43 | 71.52 | 4,357,335 | -0.18(-0.25%) |
Nov 03, 2020 | 71.59 | 72.86 | 71.09 | 71.70 | 5,262,736 | +1.08(+1.53%) |
Nov 02, 2020 | 70.00 | 71.04 | 69.12 | 70.62 | 3,899,958 | +1.14(+1.64%) |
Oct 30, 2020 | 69.57 | 70.36 | 68.78 | 69.48 | 4,051,154 | -0.53(-0.75%) |
Oct 29, 2020 | 69.01 | 71.30 | 68.48 | 70.01 | 6,140,423 | +0.99(+1.44%) |
Oct 28, 2020 | 70.23 | 70.91 | 68.92 | 69.01 | 3,914,937 | -2.31(-3.24%) |
Oct 27, 2020 | 70.52 | 72.04 | 70.40 | 71.32 | 4,802,767 | +0.65(+0.92%) |
Oct 26, 2020 | 69.57 | 71.02 | 69.57 | 70.67 | 4,699,624 | +0.50(+0.71%) |
Oct 23, 2020 | 70.65 | 70.82 | 69.63 | 70.17 | 2,759,664 | -0.03(-0.05%) |
Oct 22, 2020 | 69.36 | 70.32 | 69.26 | 70.21 | 2,477,138 | +0.82(+1.18%) |
Oct 21, 2020 | 70.22 | 70.31 | 69.31 | 69.38 | 3,959,166 | -0.74(-1.05%) |
Oct 20, 2020 | 70.46 | 70.79 | 69.81 | 70.12 | 3,701,290 | +0.16(+0.22%) |
Oct 19, 2020 | 70.60 | 70.91 | 69.75 | 69.96 | 2,999,450 | -0.44(-0.63%) |
Oct 16, 2020 | 70.05 | 71.11 | 70.05 | 70.40 | 3,804,974 | +0.52(+0.74%) |
Oct 15, 2020 | 69.25 | 70.29 | 69.06 | 69.89 | 3,456,143 | -0.21(-0.30%) |
Oct 14, 2020 | 70.81 | 70.91 | 69.90 | 70.09 | 2,284,263 | -0.45(-0.64%) |
Oct 13, 2020 | 70.75 | 70.96 | 69.68 | 70.54 | 4,593,860 | -0.74(-1.03%) |
Oct 12, 2020 | 70.72 | 71.77 | 70.66 | 71.28 | 2,666,099 | +0.55(+0.78%) |
Oct 09, 2020 | 71.18 | 71.46 | 70.39 | 70.72 | 3,107,600 | -0.24(-0.34%) |
Oct 08, 2020 | 70.21 | 71.75 | 69.91 | 70.97 | 3,594,187 | +0.90(+1.28%) |
Oct 07, 2020 | 70.24 | 70.48 | 69.56 | 70.07 | 2,482,815 | -0.08(-0.11%) |
Oct 06, 2020 | 69.50 | 70.71 | 69.08 | 70.15 | 4,190,249 | +0.88(+1.27%) |
Oct 05, 2020 | 68.84 | 69.78 | 68.50 | 69.26 | 3,381,699 | +0.25(+0.36%) |
Oct 02, 2020 | 67.78 | 69.66 | 67.34 | 69.01 | 4,060,752 | +1.05(+1.54%) |
Oct 01, 2020 | 68.33 | 68.65 | 67.43 | 67.97 | 5,659,959 | -0.29(-0.43%) |
Sep 30, 2020 | 67.80 | 68.52 | 67.57 | 68.26 | 4,261,262 | +0.91(+1.35%) |
Sep 29, 2020 | 67.77 | 68.23 | 67.01 | 67.35 | 4,074,784 | +0.56(+0.84%) |
Sep 28, 2020 | 66.69 | 67.82 | 66.64 | 66.79 | 3,557,807 | +0.16(+0.23%) |
Sep 25, 2020 | 65.56 | 66.69 | 65.54 | 66.63 | 3,178,945 | +0.64(+0.97%) |
Sep 24, 2020 | 65.87 | 66.63 | 65.12 | 65.99 | 3,757,571 | +0.03(+0.05%) |
Sep 23, 2020 | 66.99 | 67.17 | 65.87 | 65.96 | 6,287,465 | -1.06(-1.59%) |
Sep 22, 2020 | 67.57 | 68.45 | 66.86 | 67.02 | 5,483,103 | -0.41(-0.60%) |
Sep 21, 2020 | 67.21 | 67.71 | 66.48 | 67.43 | 7,039,069 | +0.01(+0.01%) |
Sep 18, 2020 | 68.48 | 69.31 | 67.19 | 67.42 | 7,503,337 | -1.61(-2.33%) |
Sep 17, 2020 | 70.30 | 70.93 | 68.71 | 69.03 | 5,846,906 | -1.54(-2.18%) |
Sep 16, 2020 | 70.09 | 71.04 | 69.88 | 70.57 | 4,400,251 | +0.61(+0.87%) |
Sep 15, 2020 | 69.99 | 71.27 | 69.63 | 69.96 | 4,565,191 | +0.15(+0.21%) |
Sep 14, 2020 | 69.21 | 70.17 | 69.06 | 69.82 | 3,974,734 | +0.94(+1.37%) |
Sep 11, 2020 | 68.23 | 69.18 | 68.00 | 68.87 | 4,412,735 | +0.79(+1.16%) |
Sep 10, 2020 | 68.54 | 68.93 | 67.66 | 68.09 | 4,318,209 | -0.79(-1.14%) |
Sep 09, 2020 | 68.16 | 69.73 | 68.06 | 68.87 | 5,800,552 | +1.25(+1.84%) |
Sep 08, 2020 | 67.65 | 68.08 | 66.84 | 67.63 | 3,633,952 | -0.21(-0.31%) |
Sep 04, 2020 | 68.46 | 68.66 | 67.17 | 67.84 | 3,829,604 | -0.48(-0.70%) |
Sep 03, 2020 | 68.18 | 68.97 | 67.77 | 68.31 | 5,270,990 | +0.29(+0.42%) |
Sep 02, 2020 | 66.68 | 68.54 | 66.65 | 68.03 | 4,500,132 | +1.52(+2.29%) |
Sep 01, 2020 | 66.38 | 66.95 | 66.21 | 66.51 | 3,932,458 | -0.53(-0.79%) |
Aug 31, 2020 | 66.66 | 67.51 | 66.53 | 67.03 | 5,236,607 | +0.36(+0.54%) |
Aug 28, 2020 | 66.66 | 66.80 | 66.11 | 66.68 | 3,501,393 | +0.02(+0.03%) |
Aug 27, 2020 | 67.07 | 67.44 | 66.54 | 66.66 | 3,907,690 | -0.07(-0.10%) |
Aug 26, 2020 | 66.74 | 67.09 | 66.31 | 66.73 | 3,169,394 | -0.36(-0.53%) |
Aug 25, 2020 | 67.73 | 67.73 | 66.80 | 67.09 | 2,966,572 | -0.51(-0.76%) |
Aug 24, 2020 | 67.26 | 67.64 | 66.74 | 67.60 | 2,426,824 | +0.39(+0.59%) |
Aug 21, 2020 | 66.48 | 67.36 | 66.12 | 67.21 | 4,462,659 | +0.80(+1.21%) |
Aug 20, 2020 | 66.33 | 66.91 | 66.24 | 66.40 | 2,847,575 | -0.21(-0.31%) |
Aug 19, 2020 | 66.96 | 67.07 | 66.47 | 66.61 | 2,997,094 | -0.21(-0.31%) |
Aug 18, 2020 | 67.24 | 67.52 | 66.47 | 66.81 | 4,002,703 | -0.43(-0.64%) |
Aug 17, 2020 | 67.03 | 67.77 | 66.74 | 67.24 | 3,216,757 | -0.15(-0.22%) |
Aug 14, 2020 | 67.76 | 67.92 | 67.19 | 67.39 | 2,419,019 | -0.39(-0.58%) |
Aug 13, 2020 | 67.56 | 68.01 | 67.33 | 67.78 | 3,109,770 | -0.23(-0.34%) |
Aug 12, 2020 | 67.34 | 68.80 | 67.22 | 68.01 | 4,587,378 | +0.87(+1.30%) |
Aug 11, 2020 | 68.65 | 68.81 | 67.02 | 67.14 | 4,624,137 | -1.33(-1.95%) |
Aug 10, 2020 | 68.99 | 69.15 | 68.27 | 68.47 | 3,731,325 | -0.43(-0.62%) |
Aug 07, 2020 | 67.69 | 69.31 | 67.67 | 68.90 | 4,068,441 | +0.85(+1.24%) |
Aug 06, 2020 | 67.82 | 68.27 | 67.47 | 68.05 | 3,183,093 | -0.07(-0.10%) |
Aug 05, 2020 | 69.22 | 69.22 | 67.48 | 68.12 | 3,676,975 | -1.00(-1.45%) |
Aug 04, 2020 | 68.46 | 69.42 | 68.41 | 69.12 | 3,588,628 | +0.47(+0.68%) |