Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 71.07 | 71.22 | 70.97 | 71.08 | 1,787,096 | -0.08(-0.11%) |
Jun 29, 2021 | 70.91 | 71.20 | 70.83 | 71.16 | 1,039,891 | +0.24(+0.34%) |
Jun 28, 2021 | 70.46 | 70.96 | 70.45 | 70.92 | 1,289,041 | +0.65(+0.93%) |
Jun 25, 2021 | 70.38 | 70.44 | 70.11 | 70.26 | 1,263,938 | +0.02(+0.03%) |
Jun 24, 2021 | 70.35 | 70.52 | 70.16 | 70.24 | 1,244,468 | +0.35(+0.50%) |
Jun 23, 2021 | 69.91 | 70.12 | 69.82 | 69.89 | 1,522,157 | +0.01(+0.01%) |
Jun 22, 2021 | 69.27 | 70.00 | 69.22 | 69.88 | 1,339,228 | +0.62(+0.89%) |
Jun 21, 2021 | 68.79 | 69.32 | 68.38 | 69.26 | 1,809,424 | +0.65(+0.95%) |
Jun 18, 2021 | 68.83 | 69.03 | 68.55 | 68.61 | 2,330,929 | -0.56(-0.81%) |
Jun 17, 2021 | 68.27 | 69.37 | 68.27 | 69.17 | 2,491,487 | +0.72(+1.06%) |
Jun 16, 2021 | 68.85 | 68.99 | 67.88 | 68.44 | 2,089,708 | -0.30(-0.44%) |
Jun 15, 2021 | 69.02 | 69.05 | 68.63 | 68.75 | 1,158,625 | -0.30(-0.44%) |
Jun 14, 2021 | 68.50 | 69.06 | 68.32 | 69.05 | 1,101,090 | +0.61(+0.89%) |
Jun 11, 2021 | 68.38 | 68.47 | 68.17 | 68.44 | 1,103,468 | +0.13(+0.19%) |
Jun 10, 2021 | 67.81 | 68.33 | 67.78 | 68.32 | 1,261,271 | +0.64(+0.94%) |
Jun 09, 2021 | 67.92 | 68.06 | 67.67 | 67.68 | 1,133,613 | +0.02(+0.03%) |
Jun 08, 2021 | 67.89 | 68.05 | 67.39 | 67.66 | 993,330 | +0.08(+0.12%) |
Jun 07, 2021 | 67.41 | 67.62 | 67.28 | 67.58 | 1,177,427 | +0.10(+0.14%) |
Jun 04, 2021 | 66.94 | 67.55 | 66.91 | 67.48 | 1,064,954 | +0.93(+1.39%) |
Jun 03, 2021 | 66.57 | 66.88 | 66.21 | 66.55 | 2,571,590 | -0.51(-0.76%) |
Jun 02, 2021 | 67.05 | 67.28 | 66.81 | 67.06 | 1,387,643 | +0.10(+0.15%) |
Jun 01, 2021 | 67.58 | 67.64 | 66.88 | 66.96 | 1,558,715 | -0.33(-0.49%) |
May 28, 2021 | 67.43 | 67.64 | 67.26 | 67.30 | 1,674,725 | +0.19(+0.28%) |
May 27, 2021 | 67.36 | 67.52 | 67.11 | 67.11 | 1,525,394 | -0.22(-0.33%) |
May 26, 2021 | 67.33 | 67.46 | 67.19 | 67.34 | 2,108,255 | +0.12(+0.17%) |
May 25, 2021 | 67.38 | 67.54 | 67.08 | 67.22 | 1,375,476 | +0.09(+0.13%) |
May 24, 2021 | 66.61 | 67.34 | 66.56 | 67.13 | 3,065,057 | +0.97(+1.46%) |
May 21, 2021 | 66.77 | 66.84 | 66.13 | 66.16 | 1,692,627 | -0.30(-0.46%) |
May 20, 2021 | 65.72 | 66.67 | 65.70 | 66.47 | 1,573,235 | +1.03(+1.58%) |
May 19, 2021 | 64.49 | 65.47 | 64.42 | 65.43 | 2,030,649 | +0.03(+0.04%) |
May 18, 2021 | 66.13 | 66.18 | 65.38 | 65.40 | 1,414,544 | -0.53(-0.80%) |
May 17, 2021 | 66.01 | 66.09 | 65.46 | 65.93 | 1,925,653 | -0.34(-0.52%) |
May 14, 2021 | 65.66 | 66.42 | 65.64 | 66.27 | 1,692,190 | +1.20(+1.85%) |
May 13, 2021 | 64.91 | 65.50 | 64.65 | 65.07 | 2,391,011 | +0.68(+1.06%) |
May 12, 2021 | 65.19 | 65.54 | 64.26 | 64.39 | 2,880,359 | -1.65(-2.50%) |
May 11, 2021 | 65.30 | 66.19 | 65.14 | 66.04 | 3,562,229 | -0.28(-0.43%) |
May 10, 2021 | 67.43 | 67.47 | 66.32 | 66.32 | 2,289,147 | -1.32(-1.95%) |
May 07, 2021 | 67.64 | 68.02 | 67.43 | 67.64 | 1,740,183 | +0.46(+0.68%) |
May 06, 2021 | 66.65 | 67.21 | 66.26 | 67.18 | 2,065,339 | +0.48(+0.72%) |
May 05, 2021 | 67.22 | 67.34 | 66.58 | 66.70 | 1,784,844 | -0.13(-0.19%) |
May 04, 2021 | 67.26 | 67.36 | 66.10 | 66.83 | 4,051,094 | -0.90(-1.33%) |
May 03, 2021 | 68.22 | 68.34 | 67.66 | 67.73 | 2,335,593 | -0.18(-0.26%) |
Apr 30, 2021 | 67.96 | 68.32 | 67.79 | 67.90 | 2,464,042 | -0.51(-0.74%) |
Apr 29, 2021 | 68.79 | 68.84 | 67.78 | 68.41 | 3,236,752 | +0.29(+0.43%) |
Apr 28, 2021 | 68.30 | 68.53 | 68.09 | 68.12 | 2,620,162 | -0.13(-0.19%) |
Apr 27, 2021 | 68.51 | 68.58 | 68.10 | 68.24 | 2,311,114 | -0.20(-0.29%) |
Apr 26, 2021 | 68.25 | 68.52 | 68.10 | 68.44 | 2,642,137 | +0.31(+0.46%) |
Apr 23, 2021 | 67.45 | 68.40 | 67.44 | 68.13 | 1,721,234 | +0.89(+1.32%) |
Apr 22, 2021 | 67.89 | 68.10 | 67.01 | 67.24 | 3,125,473 | -0.70(-1.03%) |
Apr 21, 2021 | 67.28 | 67.97 | 67.12 | 67.94 | 2,680,380 | +0.50(+0.74%) |
Apr 20, 2021 | 67.68 | 68.01 | 67.10 | 67.44 | 2,871,421 | -0.39(-0.58%) |
Apr 19, 2021 | 68.01 | 68.26 | 67.54 | 67.83 | 2,550,835 | -0.45(-0.66%) |
Apr 16, 2021 | 68.29 | 68.37 | 67.95 | 68.28 | 1,931,445 | +0.13(+0.19%) |
Apr 15, 2021 | 67.67 | 68.23 | 67.65 | 68.16 | 2,856,348 | +1.07(+1.60%) |
Apr 14, 2021 | 67.82 | 67.82 | 66.99 | 67.08 | 2,236,273 | -0.69(-1.02%) |
Apr 13, 2021 | 67.35 | 67.90 | 67.34 | 67.77 | 1,546,458 | +0.61(+0.92%) |
Apr 12, 2021 | 66.97 | 67.25 | 66.80 | 67.16 | 1,449,959 | +0.01(+0.01%) |
Apr 09, 2021 | 66.38 | 67.19 | 66.36 | 67.15 | 1,897,844 | +0.56(+0.84%) |
Apr 08, 2021 | 66.45 | 66.59 | 66.35 | 66.59 | 2,074,005 | +0.66(+1.01%) |
Apr 07, 2021 | 65.67 | 66.06 | 65.56 | 65.93 | 2,127,035 | +0.23(+0.36%) |
Apr 06, 2021 | 65.69 | 66.04 | 65.58 | 65.70 | 1,687,825 | -0.07(-0.10%) |
Apr 05, 2021 | 64.99 | 65.90 | 64.96 | 65.76 | 2,539,161 | +1.28(+1.98%) |
Apr 01, 2021 | 64.17 | 64.53 | 64.14 | 64.49 | 2,346,234 | +0.93(+1.46%) |
Mar 31, 2021 | 63.11 | 63.91 | 63.09 | 63.56 | 2,362,613 | +0.76(+1.21%) |
Mar 30, 2021 | 62.84 | 62.91 | 62.42 | 62.80 | 2,553,812 | -0.31(-0.49%) |
Mar 29, 2021 | 62.95 | 63.31 | 62.51 | 63.11 | 2,505,019 | +0.07(+0.11%) |
Mar 26, 2021 | 62.12 | 63.12 | 62.05 | 63.04 | 2,427,675 | +0.99(+1.59%) |
Mar 25, 2021 | 61.84 | 62.25 | 61.34 | 62.05 | 2,890,742 | -0.04(-0.07%) |
Mar 24, 2021 | 63.10 | 63.10 | 62.10 | 62.10 | 2,121,784 | -0.70(-1.12%) |
Mar 23, 2021 | 63.11 | 63.55 | 62.68 | 62.80 | 2,709,623 | -0.18(-0.28%) |
Mar 22, 2021 | 62.35 | 63.31 | 62.35 | 62.97 | 1,773,320 | +0.91(+1.46%) |
Mar 19, 2021 | 61.93 | 62.33 | 61.55 | 62.07 | 1,752,289 | +0.18(+0.28%) |
Mar 18, 2021 | 62.59 | 62.82 | 61.84 | 61.89 | 2,573,769 | -1.48(-2.34%) |
Mar 17, 2021 | 62.78 | 63.72 | 62.52 | 63.37 | 2,229,864 | +0.10(+0.15%) |
Mar 16, 2021 | 63.37 | 63.88 | 63.07 | 63.28 | 1,508,443 | +0.22(+0.36%) |
Mar 15, 2021 | 62.53 | 63.07 | 62.25 | 63.05 | 1,905,036 | +0.52(+0.83%) |
Mar 12, 2021 | 62.21 | 62.54 | 61.83 | 62.53 | 2,079,785 | -0.34(-0.54%) |
Mar 11, 2021 | 62.52 | 63.21 | 62.41 | 62.88 | 2,202,414 | +1.17(+1.90%) |
Mar 10, 2021 | 62.31 | 62.43 | 61.61 | 61.71 | 2,204,637 | -0.01(-0.02%) |
Mar 09, 2021 | 61.04 | 62.11 | 61.04 | 61.72 | 2,138,442 | +1.84(+3.08%) |
Mar 08, 2021 | 61.15 | 61.55 | 59.83 | 59.87 | 2,545,424 | -1.30(-2.12%) |
Mar 05, 2021 | 60.75 | 61.32 | 59.16 | 61.17 | 4,035,632 | +0.98(+1.64%) |
Mar 04, 2021 | 61.06 | 61.61 | 59.47 | 60.19 | 5,534,605 | -0.95(-1.55%) |
Mar 03, 2021 | 62.48 | 62.65 | 61.09 | 61.13 | 5,942,144 | -1.58(-2.52%) |
Mar 02, 2021 | 63.57 | 63.67 | 62.66 | 62.71 | 3,443,726 | -0.76(-1.20%) |
Mar 01, 2021 | 62.71 | 63.59 | 62.56 | 63.47 | 2,408,247 | +1.63(+2.63%) |
Feb 26, 2021 | 62.28 | 62.77 | 61.39 | 61.84 | 3,428,450 | +0.12(+0.19%) |
Feb 25, 2021 | 63.19 | 63.57 | 61.45 | 61.73 | 4,010,316 | -1.85(-2.91%) |
Feb 24, 2021 | 62.73 | 63.67 | 62.24 | 63.58 | 2,920,656 | +0.48(+0.76%) |
Feb 23, 2021 | 62.29 | 63.39 | 61.36 | 63.10 | 2,559,645 | -0.11(-0.17%) |
Feb 22, 2021 | 63.77 | 63.88 | 63.18 | 63.21 | 1,836,498 | -1.25(-1.94%) |
Feb 19, 2021 | 65.11 | 65.15 | 64.40 | 64.45 | 4,686,725 | -0.42(-0.65%) |
Feb 18, 2021 | 64.60 | 65.01 | 64.25 | 64.87 | 1,286,265 | -0.29(-0.45%) |
Feb 17, 2021 | 64.86 | 65.22 | 64.57 | 65.17 | 1,358,198 | -0.17(-0.25%) |
Feb 16, 2021 | 65.70 | 65.81 | 65.20 | 65.33 | 1,324,940 | -0.21(-0.33%) |
Feb 12, 2021 | 65.06 | 65.60 | 64.91 | 65.55 | 1,779,170 | +0.32(+0.49%) |
Feb 11, 2021 | 65.27 | 65.35 | 64.80 | 65.22 | 1,320,189 | +0.27(+0.42%) |
Feb 10, 2021 | 65.44 | 65.50 | 64.49 | 64.95 | 1,580,235 | -0.14(-0.21%) |
Feb 09, 2021 | 65.01 | 65.35 | 65.01 | 65.09 | 1,180,981 | -0.09(-0.13%) |
Feb 08, 2021 | 65.22 | 65.22 | 64.82 | 65.18 | 1,972,164 | +0.31(+0.48%) |
Feb 05, 2021 | 64.84 | 65.04 | 64.57 | 64.86 | 1,278,589 | +0.22(+0.35%) |
Feb 04, 2021 | 64.30 | 64.65 | 64.07 | 64.64 | 2,841,988 | +0.59(+0.93%) |
Feb 03, 2021 | 64.58 | 64.64 | 63.99 | 64.05 | 1,553,565 | -0.10(-0.15%) |
Feb 02, 2021 | 63.82 | 64.44 | 63.82 | 64.14 | 1,484,489 | +0.88(+1.39%) |
Feb 01, 2021 | 62.49 | 63.45 | 62.14 | 63.27 | 2,114,781 | +1.36(+2.20%) |
Jan 29, 2021 | 62.81 | 62.97 | 61.50 | 61.90 | 2,639,771 | -1.26(-1.99%) |
Jan 28, 2021 | 63.01 | 64.11 | 62.90 | 63.16 | 2,277,823 | +0.32(+0.51%) |
Jan 27, 2021 | 64.08 | 64.08 | 62.36 | 62.84 | 2,578,113 | -1.68(-2.60%) |
Jan 26, 2021 | 64.62 | 64.74 | 64.36 | 64.51 | 1,766,278 | +0.04(+0.06%) |
Jan 25, 2021 | 64.52 | 64.80 | 63.26 | 64.47 | 2,454,356 | +0.51(+0.79%) |
Jan 22, 2021 | 63.83 | 64.20 | 63.78 | 63.97 | 1,507,590 | -0.01(-0.02%) |
Jan 21, 2021 | 63.84 | 64.13 | 63.67 | 63.98 | 1,485,691 | +0.40(+0.63%) |
Jan 20, 2021 | 62.83 | 63.80 | 62.77 | 63.58 | 2,365,455 | +1.37(+2.21%) |
Jan 19, 2021 | 61.90 | 62.26 | 61.63 | 62.20 | 1,930,461 | +0.76(+1.24%) |
Jan 15, 2021 | 61.74 | 61.95 | 61.23 | 61.44 | 1,741,208 | -0.36(-0.58%) |
Jan 14, 2021 | 62.47 | 62.54 | 61.73 | 61.80 | 1,830,740 | -0.58(-0.92%) |
Jan 13, 2021 | 62.05 | 62.57 | 61.99 | 62.38 | 1,490,369 | +0.31(+0.50%) |
Jan 12, 2021 | 62.28 | 62.44 | 61.61 | 62.07 | 2,235,931 | -0.22(-0.36%) |
Jan 11, 2021 | 62.47 | 62.80 | 62.21 | 62.29 | 2,271,950 | -0.82(-1.30%) |
Jan 08, 2021 | 62.81 | 63.15 | 62.33 | 63.11 | 2,333,923 | +0.63(+1.01%) |
Jan 07, 2021 | 61.56 | 62.60 | 61.56 | 62.48 | 2,011,728 | +1.37(+2.25%) |
Jan 06, 2021 | 60.92 | 61.88 | 60.68 | 61.10 | 3,297,135 | -0.61(-1.00%) |
Jan 05, 2021 | 61.07 | 61.78 | 61.07 | 61.72 | 3,509,105 | +0.44(+0.72%) |
Jan 04, 2021 | 62.41 | 62.49 | 60.52 | 61.28 | 8,528,164 | -0.93(-1.49%) |
Dec 31, 2020 | 62.20 | 62.20 | 62.20 | 1,310,098 | +0.23(+0.38%) | |
Dec 30, 2020 | 62.27 | 62.36 | 61.93 | 61.97 | 1,310,098 | -0.07(-0.11%) |
Dec 29, 2020 | 62.50 | 62.56 | 61.96 | 62.04 | 1,515,711 | -0.13(-0.20%) |
Dec 28, 2020 | 61.98 | 62.29 | 61.67 | 62.16 | 1,252,062 | +0.73(+1.19%) |
Dec 24, 2020 | 61.22 | 61.56 | 61.22 | 61.43 | 882,967 | +0.32(+0.53%) |
Dec 23, 2020 | 61.51 | 61.55 | 61.11 | 61.11 | 1,747,609 | -0.30(-0.49%) |
Dec 22, 2020 | 61.38 | 61.56 | 60.98 | 61.41 | 1,542,726 | +0.17(+0.27%) |
Dec 21, 2020 | 60.76 | 61.35 | 60.19 | 61.25 | 1,984,387 | -0.22(-0.36%) |
Dec 18, 2020 | 61.69 | 61.71 | 61.00 | 61.47 | 1,976,879 | -0.08(-0.13%) |
Dec 17, 2020 | 61.56 | 61.68 | 61.37 | 61.55 | 1,446,714 | +0.35(+0.57%) |
Dec 16, 2020 | 60.99 | 61.37 | 60.84 | 61.20 | 1,463,686 | +0.27(+0.45%) |
Dec 15, 2020 | 60.62 | 60.93 | 60.31 | 60.93 | 1,357,961 | +0.80(+1.33%) |
Dec 14, 2020 | 60.49 | 60.85 | 60.13 | 60.13 | 1,395,036 | -0.01(-0.01%) |
Dec 11, 2020 | 59.89 | 60.17 | 59.58 | 60.13 | 1,307,256 | -0.02(-0.03%) |
Dec 10, 2020 | 59.82 | 60.38 | 59.68 | 60.15 | 1,773,816 | +0.03(+0.05%) |
Dec 09, 2020 | 61.00 | 61.06 | 59.93 | 60.12 | 2,397,724 | -0.83(-1.36%) |
Dec 08, 2020 | 60.69 | 61.07 | 60.50 | 60.95 | 1,253,396 | +0.13(+0.21%) |
Dec 07, 2020 | 60.78 | 60.97 | 60.63 | 60.82 | 1,683,214 | +0.04(+0.06%) |
Dec 04, 2020 | 60.50 | 60.81 | 60.43 | 60.79 | 1,916,150 | +0.39(+0.64%) |
Dec 03, 2020 | 60.49 | 60.78 | 60.25 | 60.40 | 1,622,542 | -0.09(-0.14%) |
Dec 02, 2020 | 60.31 | 60.56 | 60.03 | 60.48 | 2,278,894 | -0.06(-0.10%) |
Dec 01, 2020 | 60.30 | 60.85 | 60.17 | 60.54 | 1,961,954 | +0.73(+1.22%) |
Nov 30, 2020 | 59.78 | 59.88 | 59.09 | 59.81 | 1,547,543 | -0.05(-0.08%) |
Nov 27, 2020 | 59.83 | 60.01 | 59.70 | 59.86 | 644,784 | +0.30(+0.51%) |
Nov 25, 2020 | 59.54 | 59.69 | 59.38 | 59.56 | 1,175,933 | +0.11(+0.18%) |
Nov 24, 2020 | 59.02 | 59.60 | 58.78 | 59.45 | 1,778,426 | +0.75(+1.28%) |
Nov 23, 2020 | 58.92 | 59.16 | 58.31 | 58.70 | 2,323,077 | +0.01(+0.02%) |
Nov 20, 2020 | 59.16 | 59.17 | 58.67 | 58.70 | 1,074,845 | -0.48(-0.81%) |
Nov 19, 2020 | 58.68 | 59.24 | 58.54 | 59.17 | 1,915,010 | +0.37(+0.63%) |
Nov 18, 2020 | 59.45 | 59.58 | 58.80 | 58.80 | 2,103,984 | -0.71(-1.19%) |
Nov 17, 2020 | 59.48 | 59.73 | 59.24 | 59.51 | 2,973,035 | -0.25(-0.42%) |
Nov 16, 2020 | 59.45 | 59.81 | 59.32 | 59.76 | 1,948,663 | +0.50(+0.84%) |
Nov 13, 2020 | 59.02 | 59.39 | 58.66 | 59.27 | 1,128,834 | +0.63(+1.08%) |
Nov 12, 2020 | 59.06 | 59.28 | 58.40 | 58.64 | 1,777,757 | -0.48(-0.81%) |
Nov 11, 2020 | 58.71 | 59.24 | 58.64 | 59.11 | 1,596,092 | +0.83(+1.42%) |
Nov 10, 2020 | 58.53 | 58.75 | 57.73 | 58.29 | 3,455,319 | -0.60(-1.02%) |
Nov 09, 2020 | 60.80 | 60.82 | 58.85 | 58.89 | 4,551,685 | -0.37(-0.62%) |
Nov 06, 2020 | 59.04 | 59.42 | 58.44 | 59.26 | 2,506,739 | +0.10(+0.16%) |
Nov 05, 2020 | 59.02 | 59.43 | 58.84 | 59.16 | 2,981,333 | +1.31(+2.27%) |
Nov 04, 2020 | 57.12 | 58.39 | 56.98 | 57.85 | 3,829,102 | +1.96(+3.51%) |
Nov 03, 2020 | 55.39 | 56.26 | 55.24 | 55.88 | 2,622,505 | +0.97(+1.77%) |
Nov 02, 2020 | 55.06 | 55.53 | 54.39 | 54.91 | 2,454,417 | +0.29(+0.53%) |
Oct 30, 2020 | 55.13 | 55.40 | 53.95 | 54.62 | 3,273,076 | -0.88(-1.58%) |
Oct 29, 2020 | 54.96 | 56.11 | 54.71 | 55.50 | 1,968,488 | +0.72(+1.31%) |
Oct 28, 2020 | 55.87 | 55.87 | 54.67 | 54.78 | 2,234,501 | -2.11(-3.71%) |
Oct 27, 2020 | 56.90 | 57.12 | 56.64 | 56.89 | 1,096,347 | +0.15(+0.26%) |
Oct 26, 2020 | 57.22 | 57.58 | 56.07 | 56.74 | 2,056,518 | -1.02(-1.77%) |
Oct 23, 2020 | 57.69 | 57.79 | 57.28 | 57.76 | 1,225,295 | +0.23(+0.41%) |
Oct 22, 2020 | 57.53 | 57.71 | 56.93 | 57.53 | 1,493,153 | +0.06(+0.10%) |
Oct 21, 2020 | 57.58 | 58.08 | 57.41 | 57.47 | 1,431,135 | -0.08(-0.14%) |
Oct 20, 2020 | 57.53 | 58.21 | 57.34 | 57.55 | 1,942,246 | +0.23(+0.41%) |
Oct 19, 2020 | 58.55 | 58.78 | 57.17 | 57.31 | 1,785,128 | -0.94(-1.61%) |
Oct 16, 2020 | 58.76 | 59.09 | 58.25 | 58.25 | 1,784,416 | -0.18(-0.31%) |
Oct 15, 2020 | 57.81 | 58.56 | 57.71 | 58.43 | 1,468,622 | -0.24(-0.41%) |
Oct 14, 2020 | 59.26 | 59.43 | 58.42 | 58.68 | 1,382,618 | -0.40(-0.67%) |
Oct 13, 2020 | 59.43 | 59.54 | 58.89 | 59.07 | 2,327,602 | -0.27(-0.46%) |
Oct 12, 2020 | 58.70 | 59.73 | 58.60 | 59.35 | 1,784,692 | +1.32(+2.27%) |
Oct 09, 2020 | 57.56 | 58.06 | 57.52 | 58.03 | 1,141,895 | +0.76(+1.33%) |
Oct 08, 2020 | 57.29 | 57.32 | 57.06 | 57.27 | 1,281,333 | +0.34(+0.59%) |
Oct 07, 2020 | 56.45 | 57.04 | 56.45 | 56.94 | 1,825,065 | +1.01(+1.80%) |
Oct 06, 2020 | 56.79 | 57.14 | 55.81 | 55.93 | 1,840,215 | -0.94(-1.65%) |
Oct 05, 2020 | 56.16 | 56.91 | 56.16 | 56.87 | 1,630,063 | +1.08(+1.94%) |
Oct 02, 2020 | 55.69 | 56.36 | 55.55 | 55.79 | 2,554,455 | -0.95(-1.67%) |
Oct 01, 2020 | 56.82 | 56.96 | 56.43 | 56.74 | 2,872,561 | +0.56(+1.00%) |
Sep 30, 2020 | 55.91 | 56.81 | 55.88 | 56.18 | 2,369,469 | +0.35(+0.62%) |
Sep 29, 2020 | 56.03 | 56.21 | 55.73 | 55.83 | 1,286,005 | -0.20(-0.36%) |
Sep 28, 2020 | 55.91 | 56.09 | 55.66 | 56.03 | 1,921,563 | +0.91(+1.66%) |
Sep 25, 2020 | 54.03 | 55.25 | 53.76 | 55.12 | 1,754,388 | +1.07(+1.98%) |
Sep 24, 2020 | 53.54 | 54.68 | 53.46 | 54.05 | 2,598,588 | +0.20(+0.38%) |
Sep 23, 2020 | 55.38 | 55.43 | 53.74 | 53.85 | 2,091,181 | -1.46(-2.65%) |
Sep 22, 2020 | 54.88 | 55.42 | 54.36 | 55.31 | 1,987,438 | +0.89(+1.64%) |
Sep 21, 2020 | 53.82 | 54.44 | 53.28 | 54.41 | 2,854,231 | -0.24(-0.44%) |
Sep 18, 2020 | 55.65 | 55.65 | 54.07 | 54.65 | 4,539,367 | -0.74(-1.34%) |
Sep 17, 2020 | 55.02 | 55.78 | 54.86 | 55.40 | 2,670,133 | -0.62(-1.11%) |
Sep 16, 2020 | 56.89 | 56.93 | 56.00 | 56.02 | 1,766,015 | -0.65(-1.16%) |
Sep 15, 2020 | 56.75 | 56.98 | 56.41 | 56.68 | 1,158,711 | +0.57(+1.02%) |
Sep 14, 2020 | 56.09 | 56.60 | 55.95 | 56.11 | 2,022,828 | +0.73(+1.33%) |
Sep 11, 2020 | 55.95 | 56.11 | 54.83 | 55.37 | 2,341,636 | -0.19(-0.34%) |
Sep 10, 2020 | 57.11 | 57.27 | 55.34 | 55.56 | 2,490,553 | -1.08(-1.91%) |
Sep 09, 2020 | 56.17 | 57.11 | 55.88 | 56.64 | 2,470,931 | +1.42(+2.58%) |
Sep 08, 2020 | 55.69 | 56.39 | 55.18 | 55.22 | 3,196,673 | -1.90(-3.32%) |
Sep 04, 2020 | 57.78 | 58.26 | 55.37 | 57.12 | 4,464,735 | -0.76(-1.32%) |
Sep 03, 2020 | 60.03 | 60.03 | 57.38 | 57.88 | 4,609,893 | -2.68(-4.43%) |
Sep 02, 2020 | 60.33 | 60.73 | 59.67 | 60.57 | 3,017,601 | +0.75(+1.26%) |
Sep 01, 2020 | 59.29 | 59.82 | 59.07 | 59.81 | 2,369,336 | +0.81(+1.38%) |
Aug 31, 2020 | 59.03 | 59.31 | 58.82 | 59.00 | 1,548,704 | +0.06(+0.10%) |
Aug 28, 2020 | 58.79 | 59.01 | 58.60 | 58.94 | 1,271,633 | +0.36(+0.62%) |
Aug 27, 2020 | 58.81 | 58.99 | 58.24 | 58.58 | 1,468,122 | -0.10(-0.17%) |
Aug 26, 2020 | 57.82 | 58.71 | 57.81 | 58.68 | 2,371,097 | +1.09(+1.89%) |
Aug 25, 2020 | 57.25 | 57.63 | 57.12 | 57.59 | 1,829,527 | +0.33(+0.58%) |
Aug 24, 2020 | 57.35 | 57.48 | 56.86 | 57.26 | 1,891,439 | +0.46(+0.81%) |
Aug 21, 2020 | 56.44 | 56.84 | 56.37 | 56.80 | 1,876,937 | +0.35(+0.63%) |
Aug 20, 2020 | 55.71 | 56.53 | 55.70 | 56.44 | 1,456,358 | +0.48(+0.86%) |
Aug 19, 2020 | 56.27 | 56.44 | 55.90 | 55.96 | 1,909,511 | -0.23(-0.41%) |
Aug 18, 2020 | 55.95 | 56.28 | 55.73 | 56.19 | 2,098,982 | +0.35(+0.62%) |
Aug 17, 2020 | 55.74 | 55.92 | 55.74 | 55.84 | 1,217,168 | +0.33(+0.59%) |
Aug 14, 2020 | 55.57 | 55.60 | 55.30 | 55.51 | 1,110,823 | -0.05(-0.10%) |
Aug 13, 2020 | 55.52 | 55.94 | 55.42 | 55.57 | 3,190,104 | +0.09(+0.16%) |
Aug 12, 2020 | 54.84 | 55.62 | 54.84 | 55.48 | 4,679,849 | +1.04(+1.91%) |
Aug 11, 2020 | 55.08 | 55.31 | 54.34 | 54.44 | 2,198,065 | -0.65(-1.18%) |
Aug 10, 2020 | 55.25 | 55.34 | 54.57 | 55.09 | 1,616,755 | -0.08(-0.15%) |
Aug 07, 2020 | 55.36 | 55.57 | 54.80 | 55.17 | 1,502,951 | -0.38(-0.68%) |
Aug 06, 2020 | 54.87 | 55.60 | 54.79 | 55.55 | 1,493,818 | +0.60(+1.09%) |
Aug 05, 2020 | 54.74 | 54.98 | 54.67 | 54.95 | 1,275,814 | +0.39(+0.72%) |
Aug 04, 2020 | 54.29 | 54.57 | 54.18 | 54.55 | 1,338,002 | +0.12(+0.22%) |
Aug 03, 2020 | 54.32 | 54.59 | 54.24 | 54.43 | 1,753,208 | +0.52(+0.97%) |
Jul 31, 2020 | 53.82 | 53.91 | 52.97 | 53.91 | 1,712,828 | +0.81(+1.53%) |
Jul 30, 2020 | 52.54 | 53.19 | 52.27 | 53.09 | 1,483,431 | +0.07(+0.13%) |
Jul 29, 2020 | 52.57 | 53.14 | 52.57 | 53.02 | 1,557,012 | +0.68(+1.29%) |
Jul 28, 2020 | 52.73 | 52.90 | 52.31 | 52.35 | 1,668,853 | -0.52(-0.99%) |
Jul 27, 2020 | 52.48 | 52.94 | 52.38 | 52.87 | 2,316,875 | +0.63(+1.21%) |
Jul 24, 2020 | 52.02 | 52.45 | 51.66 | 52.24 | 1,638,609 | -0.30(-0.58%) |
Jul 23, 2020 | 53.49 | 53.72 | 52.31 | 52.54 | 2,912,943 | -1.05(-1.96%) |
Jul 22, 2020 | 53.25 | 53.67 | 53.17 | 53.59 | 3,836,073 | +0.29(+0.55%) |
Jul 21, 2020 | 53.92 | 53.92 | 53.14 | 53.30 | 2,113,179 | -0.23(-0.43%) |
Jul 20, 2020 | 52.58 | 53.66 | 52.40 | 53.53 | 2,087,160 | +0.96(+1.83%) |
Jul 17, 2020 | 52.58 | 52.70 | 52.14 | 52.57 | 1,822,921 | +0.19(+0.36%) |
Jul 16, 2020 | 52.25 | 52.51 | 51.95 | 52.38 | 2,457,773 | -0.31(-0.58%) |
Jul 15, 2020 | 52.89 | 52.99 | 52.22 | 52.69 | 3,514,441 | +0.29(+0.56%) |
Jul 14, 2020 | 51.46 | 52.43 | 51.01 | 52.39 | 3,508,825 | +0.65(+1.25%) |
Jul 13, 2020 | 53.03 | 53.52 | 51.65 | 51.75 | 2,772,061 | -0.87(-1.65%) |
Jul 10, 2020 | 52.26 | 52.64 | 51.89 | 52.62 | 2,440,183 | +0.29(+0.55%) |
Jul 09, 2020 | 52.51 | 52.56 | 51.59 | 52.33 | 2,446,162 | +0.07(+0.13%) |
Jul 08, 2020 | 51.86 | 52.26 | 51.59 | 52.26 | 1,936,074 | +0.63(+1.22%) |
Jul 07, 2020 | 51.96 | 52.45 | 51.59 | 51.63 | 3,365,028 | -0.47(-0.89%) |
Jul 06, 2020 | 51.80 | 52.21 | 51.71 | 52.09 | 2,455,551 | +1.02(+1.99%) |
Jul 02, 2020 | 51.37 | 51.58 | 51.01 | 51.08 | 2,588,623 | +0.22(+0.43%) |