Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 68.62 | 69.02 | 68.24 | 68.43 | 3,566,511 | -0.23(-0.33%) |
Aug 30, 2021 | 68.67 | 68.95 | 68.47 | 68.65 | 2,137,094 | +0.05(+0.08%) |
Aug 27, 2021 | 68.33 | 68.64 | 68.10 | 68.60 | 1,706,585 | +0.38(+0.56%) |
Aug 26, 2021 | 68.02 | 68.34 | 67.71 | 68.22 | 1,756,083 | -0.05(-0.07%) |
Aug 25, 2021 | 67.97 | 68.50 | 67.54 | 68.26 | 1,846,145 | +0.23(+0.33%) |
Aug 24, 2021 | 68.67 | 68.70 | 67.77 | 68.04 | 1,737,142 | -0.70(-1.02%) |
Aug 23, 2021 | 69.79 | 69.79 | 68.58 | 68.73 | 1,825,533 | -1.05(-1.51%) |
Aug 20, 2021 | 69.40 | 70.06 | 68.99 | 69.79 | 2,022,279 | +0.24(+0.34%) |
Aug 19, 2021 | 69.61 | 70.35 | 69.43 | 69.55 | 1,718,550 | +0.08(+0.12%) |
Aug 18, 2021 | 70.05 | 70.18 | 69.16 | 69.47 | 1,885,806 | -0.58(-0.83%) |
Aug 17, 2021 | 70.24 | 70.35 | 69.25 | 70.05 | 1,916,111 | -0.21(-0.30%) |
Aug 16, 2021 | 69.97 | 70.72 | 69.70 | 70.26 | 2,313,811 | +0.46(+0.66%) |
Aug 13, 2021 | 69.44 | 70.04 | 69.20 | 69.80 | 1,613,379 | +0.44(+0.63%) |
Aug 12, 2021 | 69.39 | 69.90 | 69.17 | 69.36 | 2,660,163 | +0.12(+0.17%) |
Aug 11, 2021 | 68.73 | 69.44 | 68.66 | 69.25 | 1,695,252 | +0.65(+0.94%) |
Aug 10, 2021 | 68.42 | 68.92 | 68.01 | 68.60 | 2,158,931 | +0.30(+0.43%) |
Aug 09, 2021 | 68.05 | 68.33 | 67.67 | 68.30 | 1,543,872 | +0.49(+0.73%) |
Aug 06, 2021 | 67.61 | 68.52 | 66.77 | 67.81 | 2,470,396 | +0.18(+0.27%) |
Aug 05, 2021 | 67.08 | 67.63 | 66.62 | 67.63 | 1,937,836 | +0.40(+0.60%) |
Aug 04, 2021 | 66.91 | 67.29 | 66.38 | 67.23 | 2,074,792 | +0.02(+0.03%) |
Aug 03, 2021 | 66.89 | 67.76 | 66.63 | 67.21 | 1,603,602 | +0.31(+0.47%) |
Aug 02, 2021 | 66.42 | 67.14 | 66.39 | 66.89 | 1,665,633 | +0.66(+0.99%) |
Jul 30, 2021 | 67.06 | 67.63 | 65.96 | 66.24 | 4,849,232 | -0.67(-1.01%) |
Jul 29, 2021 | 66.96 | 67.16 | 66.48 | 66.91 | 1,538,527 | -0.06(-0.09%) |
Jul 28, 2021 | 67.80 | 67.88 | 66.45 | 66.98 | 1,695,870 | -0.84(-1.24%) |
Jul 27, 2021 | 66.33 | 67.97 | 65.93 | 67.82 | 1,810,260 | +1.41(+2.12%) |
Jul 26, 2021 | 66.66 | 66.90 | 66.11 | 66.41 | 1,645,629 | -0.20(-0.30%) |
Jul 23, 2021 | 65.75 | 66.63 | 65.64 | 66.61 | 1,562,632 | +1.02(+1.56%) |
Jul 22, 2021 | 65.41 | 65.79 | 65.05 | 65.58 | 1,953,705 | +0.23(+0.36%) |
Jul 21, 2021 | 66.10 | 66.38 | 65.28 | 65.35 | 1,783,370 | -0.71(-1.07%) |
Jul 20, 2021 | 65.22 | 67.01 | 65.21 | 66.06 | 3,433,552 | -0.18(-0.27%) |
Jul 19, 2021 | 67.29 | 67.93 | 65.49 | 66.24 | 2,728,881 | -1.04(-1.55%) |
Jul 16, 2021 | 66.89 | 67.58 | 66.67 | 67.28 | 2,339,072 | +0.51(+0.77%) |
Jul 15, 2021 | 65.71 | 66.79 | 65.56 | 66.77 | 2,378,352 | +1.05(+1.60%) |
Jul 14, 2021 | 65.06 | 65.93 | 64.71 | 65.72 | 2,457,435 | +0.50(+0.77%) |
Jul 13, 2021 | 65.80 | 66.03 | 65.10 | 65.22 | 2,218,899 | -0.66(-1.00%) |
Jul 12, 2021 | 65.75 | 66.13 | 65.41 | 65.87 | 1,285,483 | +0.05(+0.08%) |
Jul 09, 2021 | 66.09 | 66.29 | 65.34 | 65.82 | 2,151,908 | -0.05(-0.08%) |
Jul 08, 2021 | 65.86 | 66.58 | 65.58 | 65.87 | 2,723,212 | +0.02(+0.03%) |
Jul 07, 2021 | 65.31 | 65.86 | 65.01 | 65.85 | 2,010,406 | +0.36(+0.55%) |
Jul 06, 2021 | 64.99 | 65.53 | 64.27 | 65.49 | 2,161,418 | +0.42(+0.65%) |
Jul 02, 2021 | 65.15 | 65.24 | 64.83 | 65.07 | 1,244,028 | -0.06(-0.10%) |
Jul 01, 2021 | 64.53 | 65.31 | 63.90 | 65.14 | 2,558,606 | +0.74(+1.14%) |
Jun 30, 2021 | 64.74 | 64.87 | 64.25 | 64.40 | 2,528,575 | -0.30(-0.46%) |
Jun 29, 2021 | 66.00 | 66.16 | 64.52 | 64.70 | 2,841,103 | -1.59(-2.40%) |
Jun 28, 2021 | 66.33 | 66.74 | 66.08 | 66.28 | 2,545,092 | -0.04(-0.07%) |
Jun 25, 2021 | 65.88 | 66.40 | 65.79 | 66.33 | 2,312,281 | +0.40(+0.60%) |
Jun 24, 2021 | 65.96 | 66.10 | 65.60 | 65.93 | 1,794,127 | -0.04(-0.05%) |
Jun 23, 2021 | 66.74 | 66.89 | 65.58 | 65.97 | 2,415,576 | -0.89(-1.33%) |
Jun 22, 2021 | 67.41 | 67.69 | 66.80 | 66.86 | 2,489,186 | -0.66(-0.97%) |
Jun 21, 2021 | 67.00 | 67.65 | 66.81 | 67.51 | 2,905,897 | +0.63(+0.94%) |
Jun 18, 2021 | 68.29 | 68.29 | 66.79 | 66.89 | 4,266,947 | -1.61(-2.35%) |
Jun 17, 2021 | 68.49 | 68.84 | 68.23 | 68.49 | 2,960,133 | +0.05(+0.08%) |
Jun 16, 2021 | 69.29 | 69.69 | 68.37 | 68.44 | 3,263,216 | -1.37(-1.97%) |
Jun 15, 2021 | 69.81 | 70.48 | 69.41 | 69.81 | 2,217,507 | +0.00(+0.00%) |
Jun 14, 2021 | 69.31 | 69.89 | 69.09 | 69.81 | 1,616,511 | +0.47(+0.67%) |
Jun 11, 2021 | 69.14 | 69.44 | 68.85 | 69.35 | 1,445,413 | +0.17(+0.25%) |
Jun 10, 2021 | 69.03 | 69.36 | 68.77 | 69.18 | 1,355,817 | +0.14(+0.21%) |
Jun 09, 2021 | 68.73 | 69.09 | 68.52 | 69.03 | 1,379,549 | +0.53(+0.77%) |
Jun 08, 2021 | 69.37 | 69.49 | 68.43 | 68.50 | 1,667,792 | -0.92(-1.32%) |
Jun 07, 2021 | 69.51 | 69.63 | 69.27 | 69.42 | 1,070,269 | +0.06(+0.09%) |
Jun 04, 2021 | 69.63 | 69.84 | 69.34 | 69.36 | 1,580,253 | -0.02(-0.03%) |
Jun 03, 2021 | 68.79 | 69.54 | 68.65 | 69.37 | 3,649,494 | +0.42(+0.61%) |
Jun 02, 2021 | 68.70 | 69.54 | 68.49 | 68.95 | 2,983,409 | +0.32(+0.47%) |
Jun 01, 2021 | 69.55 | 69.58 | 68.60 | 68.63 | 1,944,108 | -0.73(-1.05%) |
May 28, 2021 | 69.31 | 69.58 | 69.12 | 69.36 | 1,814,223 | +0.33(+0.48%) |
May 27, 2021 | 70.04 | 70.10 | 68.70 | 69.02 | 3,192,730 | -1.01(-1.45%) |
May 26, 2021 | 69.73 | 70.24 | 69.64 | 70.04 | 1,632,775 | +0.17(+0.24%) |
May 25, 2021 | 70.29 | 70.42 | 69.40 | 69.87 | 1,214,655 | -0.51(-0.73%) |
May 24, 2021 | 71.09 | 71.25 | 70.33 | 70.38 | 1,497,168 | -0.52(-0.73%) |
May 21, 2021 | 70.47 | 71.01 | 70.35 | 70.90 | 3,642,136 | +0.48(+0.69%) |
May 20, 2021 | 70.15 | 71.24 | 70.15 | 70.41 | 2,016,724 | +0.39(+0.56%) |
May 19, 2021 | 69.76 | 70.09 | 69.25 | 70.02 | 3,101,103 | +0.22(+0.31%) |
May 18, 2021 | 69.93 | 70.13 | 69.36 | 69.80 | 2,610,601 | -0.19(-0.28%) |
May 17, 2021 | 70.31 | 71.04 | 69.99 | 70.00 | 3,086,128 | -0.21(-0.30%) |
May 14, 2021 | 70.78 | 71.22 | 70.12 | 70.21 | 1,727,137 | -0.28(-0.39%) |
May 13, 2021 | 69.02 | 70.97 | 69.02 | 70.49 | 2,323,447 | +1.23(+1.77%) |
May 12, 2021 | 70.67 | 70.72 | 69.13 | 69.26 | 2,310,728 | -1.28(-1.81%) |
May 11, 2021 | 71.43 | 71.43 | 69.85 | 70.54 | 2,198,543 | -0.45(-0.64%) |
May 10, 2021 | 69.70 | 71.51 | 69.70 | 70.99 | 2,689,357 | +1.56(+2.25%) |
May 07, 2021 | 69.45 | 71.24 | 69.43 | 69.43 | 2,987,858 | +0.20(+0.30%) |
May 06, 2021 | 68.64 | 69.34 | 68.08 | 69.22 | 2,016,930 | +0.86(+1.26%) |
May 05, 2021 | 68.46 | 69.64 | 67.65 | 68.36 | 2,169,921 | -1.09(-1.57%) |
May 04, 2021 | 69.28 | 69.91 | 68.97 | 69.45 | 1,716,468 | +0.33(+0.48%) |
May 03, 2021 | 68.90 | 69.94 | 68.77 | 69.13 | 1,706,811 | +0.30(+0.44%) |
Apr 30, 2021 | 68.50 | 68.84 | 67.79 | 68.82 | 2,206,661 | +0.62(+0.91%) |
Apr 29, 2021 | 67.64 | 68.45 | 67.64 | 68.20 | 3,585,802 | +0.44(+0.66%) |
Apr 28, 2021 | 68.03 | 68.18 | 67.41 | 67.76 | 1,545,831 | +0.02(+0.03%) |
Apr 27, 2021 | 68.37 | 68.41 | 67.68 | 67.74 | 1,791,693 | -0.60(-0.88%) |
Apr 26, 2021 | 68.86 | 69.02 | 68.15 | 68.34 | 1,739,944 | -0.52(-0.75%) |
Apr 23, 2021 | 69.44 | 69.60 | 68.81 | 68.86 | 1,517,860 | -0.59(-0.84%) |
Apr 22, 2021 | 69.51 | 69.73 | 69.10 | 69.45 | 1,676,805 | -0.22(-0.32%) |
Apr 21, 2021 | 70.67 | 70.90 | 69.59 | 69.67 | 2,093,027 | -0.88(-1.25%) |
Apr 20, 2021 | 69.79 | 70.95 | 69.66 | 70.55 | 2,913,040 | +0.89(+1.28%) |
Apr 19, 2021 | 69.78 | 69.86 | 69.03 | 69.66 | 1,930,822 | +0.12(+0.18%) |
Apr 16, 2021 | 68.88 | 69.78 | 68.80 | 69.53 | 2,507,871 | +0.91(+1.32%) |
Apr 15, 2021 | 67.53 | 68.67 | 67.53 | 68.63 | 3,384,651 | +0.92(+1.35%) |
Apr 14, 2021 | 67.19 | 67.73 | 66.97 | 67.71 | 1,584,335 | +0.26(+0.38%) |
Apr 13, 2021 | 66.69 | 67.62 | 66.52 | 67.45 | 2,086,527 | +0.49(+0.73%) |
Apr 12, 2021 | 66.99 | 67.57 | 66.79 | 66.97 | 1,636,166 | +0.13(+0.20%) |
Apr 09, 2021 | 66.68 | 67.21 | 66.68 | 66.83 | 1,890,154 | +0.04(+0.07%) |
Apr 08, 2021 | 67.26 | 67.31 | 66.71 | 66.79 | 2,086,964 | -0.17(-0.25%) |
Apr 07, 2021 | 67.36 | 67.63 | 66.63 | 66.96 | 1,673,438 | -0.34(-0.50%) |
Apr 06, 2021 | 66.67 | 67.29 | 66.46 | 67.29 | 1,411,646 | +0.36(+0.54%) |
Apr 05, 2021 | 66.15 | 67.16 | 66.11 | 66.93 | 2,044,860 | +0.88(+1.33%) |
Apr 01, 2021 | 66.25 | 66.45 | 65.63 | 66.05 | 2,292,593 | -0.45(-0.68%) |
Mar 31, 2021 | 65.90 | 66.63 | 65.88 | 66.50 | 3,943,223 | +0.37(+0.56%) |
Mar 30, 2021 | 66.90 | 66.93 | 65.74 | 66.13 | 1,793,829 | -0.95(-1.42%) |
Mar 29, 2021 | 66.18 | 67.61 | 66.02 | 67.08 | 1,939,670 | +0.90(+1.36%) |
Mar 26, 2021 | 65.70 | 66.24 | 65.30 | 66.18 | 1,854,837 | +0.15(+0.23%) |
Mar 25, 2021 | 65.73 | 66.45 | 65.21 | 66.03 | 2,293,927 | +0.75(+1.14%) |
Mar 24, 2021 | 64.69 | 65.74 | 64.51 | 65.29 | 2,304,752 | +0.17(+0.26%) |
Mar 23, 2021 | 63.96 | 65.26 | 63.91 | 65.12 | 3,740,033 | +1.06(+1.65%) |
Mar 22, 2021 | 63.84 | 64.24 | 63.48 | 64.06 | 3,760,664 | -0.22(-0.35%) |
Mar 19, 2021 | 64.53 | 64.79 | 63.73 | 64.28 | 6,256,575 | +0.07(+0.11%) |
Mar 18, 2021 | 63.94 | 64.74 | 63.60 | 64.21 | 4,318,544 | +0.38(+0.60%) |
Mar 17, 2021 | 64.24 | 64.84 | 63.77 | 63.83 | 5,191,075 | -0.26(-0.40%) |
Mar 16, 2021 | 63.39 | 64.29 | 63.32 | 64.08 | 3,121,666 | +0.23(+0.36%) |
Mar 15, 2021 | 63.36 | 64.21 | 63.33 | 63.85 | 3,585,056 | +0.78(+1.24%) |
Mar 12, 2021 | 62.57 | 63.45 | 62.40 | 63.07 | 3,257,860 | +1.00(+1.60%) |
Mar 11, 2021 | 62.17 | 62.73 | 61.85 | 62.08 | 4,042,553 | -0.49(-0.78%) |
Mar 10, 2021 | 62.08 | 63.14 | 61.74 | 62.56 | 3,676,282 | +0.60(+0.98%) |
Mar 09, 2021 | 61.44 | 62.21 | 61.22 | 61.96 | 4,395,506 | +0.17(+0.27%) |
Mar 08, 2021 | 61.19 | 62.27 | 60.75 | 61.79 | 3,363,261 | +1.07(+1.76%) |
Mar 05, 2021 | 59.89 | 61.05 | 59.41 | 60.72 | 4,164,639 | +1.19(+2.00%) |
Mar 04, 2021 | 60.01 | 61.37 | 59.38 | 59.53 | 3,201,871 | -0.42(-0.70%) |
Mar 03, 2021 | 59.42 | 60.12 | 59.03 | 59.95 | 2,248,720 | +0.31(+0.52%) |
Mar 02, 2021 | 59.68 | 60.15 | 58.95 | 59.64 | 2,534,476 | +0.04(+0.06%) |
Mar 01, 2021 | 58.79 | 60.10 | 58.73 | 59.60 | 4,976,282 | +1.24(+2.12%) |
Feb 26, 2021 | 59.74 | 60.12 | 58.29 | 58.37 | 4,580,574 | -1.33(-2.23%) |
Feb 25, 2021 | 59.30 | 59.88 | 59.22 | 59.70 | 2,474,763 | +0.44(+0.75%) |
Feb 24, 2021 | 60.23 | 60.37 | 59.20 | 59.26 | 3,756,101 | -0.91(-1.51%) |
Feb 23, 2021 | 60.96 | 61.08 | 59.84 | 60.16 | 3,775,534 | -0.27(-0.44%) |
Feb 22, 2021 | 60.24 | 60.53 | 59.24 | 60.43 | 4,428,060 | -0.19(-0.31%) |
Feb 19, 2021 | 61.72 | 61.92 | 60.40 | 60.62 | 4,902,480 | -1.64(-2.63%) |
Feb 18, 2021 | 62.24 | 62.64 | 62.07 | 62.25 | 3,421,405 | -0.12(-0.20%) |
Feb 17, 2021 | 62.38 | 62.70 | 61.96 | 62.38 | 1,866,542 | +0.10(+0.16%) |
Feb 16, 2021 | 62.47 | 62.67 | 61.70 | 62.28 | 2,546,845 | -0.21(-0.33%) |
Feb 12, 2021 | 63.20 | 63.39 | 62.17 | 62.49 | 1,814,452 | -0.67(-1.06%) |
Feb 11, 2021 | 63.59 | 63.69 | 63.02 | 63.16 | 2,037,805 | -0.43(-0.68%) |
Feb 10, 2021 | 63.14 | 63.60 | 62.77 | 63.59 | 1,604,293 | +0.84(+1.35%) |
Feb 09, 2021 | 62.89 | 63.00 | 61.97 | 62.74 | 1,646,105 | +0.06(+0.10%) |
Feb 08, 2021 | 63.12 | 63.28 | 62.46 | 62.68 | 2,066,936 | -0.19(-0.31%) |
Feb 05, 2021 | 62.45 | 63.18 | 62.10 | 62.88 | 1,867,557 | +0.80(+1.29%) |
Feb 04, 2021 | 62.08 | 62.44 | 61.58 | 62.08 | 2,718,858 | +0.07(+0.11%) |
Feb 03, 2021 | 61.57 | 62.31 | 61.56 | 62.01 | 2,009,596 | +0.22(+0.36%) |
Feb 02, 2021 | 62.35 | 63.35 | 61.73 | 61.79 | 2,484,763 | -0.43(-0.69%) |
Feb 01, 2021 | 62.24 | 62.95 | 61.13 | 62.22 | 2,741,504 | -0.03(-0.04%) |
Jan 29, 2021 | 61.62 | 62.81 | 61.13 | 62.24 | 7,422,924 | +0.50(+0.81%) |
Jan 28, 2021 | 62.71 | 63.32 | 61.59 | 61.74 | 4,532,976 | -1.17(-1.86%) |
Jan 27, 2021 | 61.49 | 64.27 | 61.31 | 62.91 | 6,474,680 | +1.11(+1.79%) |
Jan 26, 2021 | 62.08 | 62.12 | 61.31 | 61.80 | 2,571,126 | -0.32(-0.51%) |
Jan 25, 2021 | 60.41 | 62.15 | 60.35 | 62.12 | 3,518,852 | +1.59(+2.63%) |
Jan 22, 2021 | 60.16 | 60.76 | 59.67 | 60.53 | 2,689,382 | -0.28(-0.46%) |
Jan 21, 2021 | 60.71 | 61.47 | 60.62 | 60.81 | 2,549,104 | -0.69(-1.13%) |
Jan 20, 2021 | 60.66 | 61.72 | 60.56 | 61.50 | 3,165,898 | +0.40(+0.66%) |
Jan 19, 2021 | 61.40 | 61.48 | 60.62 | 61.10 | 2,905,393 | -0.11(-0.17%) |
Jan 15, 2021 | 60.03 | 61.27 | 59.84 | 61.21 | 2,433,067 | +1.00(+1.67%) |
Jan 14, 2021 | 61.44 | 61.51 | 60.11 | 60.20 | 4,802,148 | -1.01(-1.65%) |
Jan 13, 2021 | 59.90 | 61.33 | 59.80 | 61.21 | 2,195,374 | +1.49(+2.49%) |
Jan 12, 2021 | 60.18 | 60.37 | 58.85 | 59.73 | 3,145,495 | -0.71(-1.18%) |
Jan 11, 2021 | 61.29 | 61.64 | 60.02 | 60.44 | 3,153,443 | -1.06(-1.72%) |
Jan 08, 2021 | 61.91 | 61.91 | 61.13 | 61.50 | 2,847,675 | +0.02(+0.03%) |
Jan 07, 2021 | 62.70 | 62.87 | 61.40 | 61.48 | 3,484,585 | -1.28(-2.03%) |
Jan 06, 2021 | 61.56 | 63.03 | 61.48 | 62.75 | 2,748,772 | +1.31(+2.13%) |
Jan 05, 2021 | 62.17 | 62.38 | 61.21 | 61.44 | 2,492,904 | -0.69(-1.12%) |
Jan 04, 2021 | 63.55 | 63.63 | 61.75 | 62.14 | 2,830,048 | -1.42(-2.23%) |
Dec 31, 2020 | 63.55 | 63.55 | 63.55 | 1,716,902 | +1.10(+1.76%) | |
Dec 30, 2020 | 62.23 | 62.66 | 62.08 | 62.45 | 1,716,902 | +0.23(+0.37%) |
Dec 29, 2020 | 62.92 | 63.15 | 62.08 | 62.23 | 1,674,056 | -0.44(-0.70%) |
Dec 28, 2020 | 62.18 | 62.96 | 62.08 | 62.66 | 2,396,293 | +0.72(+1.16%) |
Dec 24, 2020 | 61.76 | 61.96 | 61.25 | 61.94 | 959,194 | +0.33(+0.53%) |
Dec 23, 2020 | 61.57 | 62.66 | 61.46 | 61.62 | 3,217,404 | +0.37(+0.60%) |
Dec 22, 2020 | 61.44 | 61.44 | 60.93 | 61.25 | 2,686,633 | -0.26(-0.43%) |
Dec 21, 2020 | 62.15 | 62.39 | 60.92 | 61.51 | 5,255,822 | -1.06(-1.69%) |
Dec 18, 2020 | 63.19 | 63.75 | 62.15 | 62.57 | 7,327,630 | -0.41(-0.66%) |
Dec 17, 2020 | 63.40 | 64.08 | 62.96 | 62.98 | 2,535,283 | -0.11(-0.18%) |
Dec 16, 2020 | 64.25 | 64.63 | 62.92 | 63.10 | 4,089,386 | -1.10(-1.71%) |
Dec 15, 2020 | 64.01 | 64.70 | 63.64 | 64.19 | 3,924,464 | +0.52(+0.81%) |
Dec 14, 2020 | 64.85 | 65.31 | 63.59 | 63.68 | 4,683,769 | -0.66(-1.03%) |
Dec 11, 2020 | 64.16 | 65.17 | 64.10 | 64.34 | 5,192,499 | -0.17(-0.26%) |
Dec 10, 2020 | 65.28 | 65.51 | 64.25 | 64.50 | 4,009,410 | -0.78(-1.20%) |
Dec 09, 2020 | 65.53 | 65.87 | 64.68 | 65.29 | 3,304,153 | -0.28(-0.43%) |
Dec 08, 2020 | 65.56 | 66.21 | 65.18 | 65.57 | 2,982,970 | -0.25(-0.37%) |
Dec 07, 2020 | 66.10 | 66.53 | 65.60 | 65.81 | 3,612,580 | -0.41(-0.62%) |
Dec 04, 2020 | 66.68 | 67.31 | 65.96 | 66.23 | 3,683,942 | -0.53(-0.79%) |
Dec 03, 2020 | 67.53 | 67.53 | 66.31 | 66.75 | 2,213,530 | -0.98(-1.45%) |
Dec 02, 2020 | 66.69 | 67.78 | 66.26 | 67.74 | 3,963,715 | +0.11(+0.16%) |
Dec 01, 2020 | 67.41 | 68.15 | 67.14 | 67.63 | 2,549,084 | +0.58(+0.87%) |
Nov 30, 2020 | 68.15 | 68.39 | 66.76 | 67.05 | 2,962,512 | -1.34(-1.95%) |
Nov 27, 2020 | 69.04 | 69.11 | 68.16 | 68.39 | 821,029 | -0.78(-1.13%) |
Nov 25, 2020 | 68.96 | 69.23 | 68.09 | 69.17 | 1,855,276 | +0.25(+0.36%) |
Nov 24, 2020 | 68.65 | 69.38 | 68.27 | 68.93 | 2,125,853 | +0.71(+1.04%) |
Nov 23, 2020 | 68.22 | 68.64 | 67.72 | 68.21 | 2,063,394 | +0.16(+0.23%) |
Nov 20, 2020 | 68.09 | 68.29 | 67.45 | 68.06 | 4,895,359 | +0.25(+0.38%) |
Nov 19, 2020 | 68.28 | 68.28 | 67.26 | 67.80 | 1,959,164 | -0.52(-0.76%) |
Nov 18, 2020 | 69.91 | 70.05 | 68.20 | 68.32 | 2,313,933 | -1.37(-1.97%) |
Nov 17, 2020 | 71.96 | 72.29 | 69.64 | 69.69 | 4,202,564 | -2.37(-3.29%) |
Nov 16, 2020 | 71.87 | 72.10 | 71.37 | 72.06 | 2,674,427 | +0.94(+1.32%) |
Nov 13, 2020 | 70.49 | 71.22 | 70.14 | 71.12 | 1,965,451 | +0.98(+1.39%) |
Nov 12, 2020 | 70.96 | 71.19 | 69.27 | 70.14 | 2,384,865 | -1.05(-1.48%) |
Nov 11, 2020 | 71.75 | 72.08 | 70.92 | 71.20 | 3,089,503 | -0.31(-0.44%) |
Nov 10, 2020 | 69.47 | 71.69 | 69.13 | 71.51 | 3,489,606 | +2.44(+3.53%) |
Nov 09, 2020 | 70.14 | 71.15 | 68.70 | 69.07 | 2,581,110 | +1.29(+1.90%) |
Nov 06, 2020 | 69.09 | 69.67 | 67.33 | 67.78 | 3,361,605 | -1.68(-2.42%) |
Nov 05, 2020 | 70.01 | 71.06 | 69.21 | 69.46 | 1,904,942 | +0.15(+0.21%) |
Nov 04, 2020 | 70.85 | 71.69 | 69.30 | 69.32 | 1,650,174 | -1.53(-2.16%) |
Nov 03, 2020 | 70.21 | 71.49 | 70.03 | 70.85 | 1,976,694 | +1.34(+1.93%) |
Nov 02, 2020 | 69.17 | 69.77 | 68.07 | 69.51 | 2,988,273 | +1.12(+1.64%) |
Oct 30, 2020 | 69.15 | 69.54 | 67.64 | 68.38 | 2,701,519 | -1.12(-1.60%) |
Oct 29, 2020 | 69.68 | 70.35 | 68.70 | 69.50 | 1,835,605 | -0.34(-0.49%) |
Oct 28, 2020 | 71.49 | 72.26 | 69.67 | 69.84 | 2,041,629 | -2.52(-3.48%) |
Oct 27, 2020 | 72.27 | 73.12 | 71.63 | 72.36 | 1,782,802 | +0.27(+0.37%) |
Oct 26, 2020 | 70.77 | 72.22 | 70.52 | 72.09 | 1,540,598 | +0.99(+1.40%) |
Oct 23, 2020 | 71.42 | 71.52 | 70.77 | 71.09 | 1,691,362 | +0.14(+0.20%) |
Oct 22, 2020 | 70.20 | 71.10 | 69.70 | 70.95 | 1,732,554 | +0.97(+1.38%) |
Oct 21, 2020 | 70.02 | 70.57 | 69.61 | 69.99 | 1,706,688 | -0.24(-0.34%) |
Oct 20, 2020 | 69.70 | 70.82 | 69.54 | 70.22 | 1,868,160 | -0.17(-0.24%) |
Oct 19, 2020 | 71.17 | 71.74 | 70.15 | 70.39 | 3,370,133 | -0.79(-1.11%) |
Oct 16, 2020 | 71.18 | 72.06 | 70.84 | 71.18 | 2,531,075 | -0.03(-0.05%) |
Oct 15, 2020 | 70.70 | 71.67 | 70.48 | 71.22 | 1,477,023 | -0.44(-0.61%) |
Oct 14, 2020 | 71.79 | 72.05 | 71.03 | 71.65 | 1,233,896 | -0.07(-0.10%) |
Oct 13, 2020 | 71.53 | 71.99 | 70.43 | 71.72 | 1,392,710 | -0.50(-0.69%) |
Oct 12, 2020 | 71.83 | 72.43 | 71.79 | 72.22 | 1,086,203 | +0.30(+0.41%) |
Oct 09, 2020 | 71.78 | 72.24 | 71.02 | 71.92 | 1,343,242 | +0.24(+0.34%) |
Oct 08, 2020 | 70.79 | 71.75 | 70.48 | 71.68 | 1,390,957 | +1.25(+1.78%) |
Oct 07, 2020 | 70.65 | 70.77 | 69.56 | 70.42 | 1,533,668 | +0.06(+0.09%) |
Oct 06, 2020 | 69.75 | 70.76 | 69.23 | 70.36 | 1,756,986 | +0.72(+1.04%) |
Oct 05, 2020 | 69.35 | 69.99 | 68.92 | 69.64 | 1,558,503 | +0.14(+0.20%) |
Oct 02, 2020 | 68.42 | 69.88 | 68.18 | 69.50 | 1,972,911 | +0.64(+0.92%) |
Oct 01, 2020 | 68.00 | 68.90 | 67.73 | 68.86 | 1,793,259 | +1.08(+1.59%) |
Sep 30, 2020 | 67.48 | 68.01 | 67.23 | 67.78 | 2,035,151 | +0.71(+1.07%) |
Sep 29, 2020 | 66.85 | 67.70 | 66.43 | 67.07 | 1,846,218 | +0.58(+0.86%) |
Sep 28, 2020 | 66.20 | 67.22 | 65.79 | 66.49 | 1,902,558 | +0.48(+0.73%) |
Sep 25, 2020 | 64.03 | 66.11 | 64.01 | 66.01 | 1,792,137 | +1.60(+2.49%) |
Sep 24, 2020 | 63.92 | 64.61 | 63.21 | 64.41 | 2,155,604 | +0.53(+0.83%) |
Sep 23, 2020 | 64.25 | 64.44 | 63.78 | 63.88 | 2,557,951 | -0.33(-0.52%) |
Sep 22, 2020 | 63.29 | 64.64 | 63.15 | 64.21 | 3,292,002 | +0.75(+1.18%) |
Sep 21, 2020 | 63.89 | 64.23 | 62.49 | 63.46 | 3,687,906 | -0.91(-1.41%) |
Sep 18, 2020 | 65.67 | 66.15 | 64.16 | 64.37 | 5,086,712 | -1.79(-2.70%) |
Sep 17, 2020 | 65.58 | 66.69 | 65.00 | 66.15 | 4,235,761 | +0.22(+0.33%) |
Sep 16, 2020 | 64.73 | 66.51 | 64.47 | 65.94 | 4,546,558 | +1.05(+1.62%) |
Sep 15, 2020 | 65.12 | 65.86 | 64.44 | 64.88 | 3,027,038 | +0.22(+0.34%) |
Sep 14, 2020 | 63.98 | 64.89 | 63.44 | 64.66 | 2,650,125 | +1.29(+2.03%) |
Sep 11, 2020 | 63.32 | 63.64 | 62.83 | 63.37 | 2,498,019 | -0.03(-0.04%) |
Sep 10, 2020 | 63.28 | 64.69 | 62.45 | 63.40 | 9,935,562 | -0.12(-0.19%) |
Sep 09, 2020 | 63.90 | 64.95 | 63.48 | 63.52 | 2,261,225 | +0.10(+0.15%) |
Sep 08, 2020 | 63.59 | 63.98 | 62.80 | 63.43 | 3,563,238 | -0.21(-0.33%) |
Sep 04, 2020 | 63.48 | 64.05 | 62.64 | 63.64 | 3,582,437 | +0.56(+0.88%) |
Sep 03, 2020 | 63.26 | 64.10 | 62.54 | 63.08 | 4,142,903 | +0.15(+0.24%) |
Sep 02, 2020 | 60.60 | 63.09 | 60.38 | 62.93 | 2,745,007 | +2.25(+3.70%) |