Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.58 | 76.27 | 75.57 | 76.03 | 2,079,959 | -0.31(-0.40%) |
May 27, 2021 | 76.16 | 76.33 | 75.73 | 76.33 | 3,393,109 | +0.33(+0.43%) |
May 26, 2021 | 76.06 | 76.13 | 75.75 | 76.01 | 2,142,883 | +0.49(+0.65%) |
May 25, 2021 | 75.44 | 75.91 | 75.32 | 75.52 | 2,241,383 | +1.57(+2.12%) |
May 24, 2021 | 73.94 | 74.23 | 73.64 | 73.95 | 2,463,431 | +0.20(+0.28%) |
May 21, 2021 | 74.61 | 74.61 | 73.63 | 73.74 | 3,330,283 | -1.11(-1.48%) |
May 20, 2021 | 74.56 | 75.05 | 74.37 | 74.85 | 2,516,039 | +0.58(+0.78%) |
May 19, 2021 | 73.36 | 74.41 | 73.31 | 74.27 | 3,726,879 | +0.05(+0.06%) |
May 18, 2021 | 73.88 | 74.68 | 73.83 | 74.23 | 5,107,542 | +0.74(+1.01%) |
May 17, 2021 | 73.18 | 73.64 | 73.04 | 73.48 | 2,833,950 | +0.80(+1.10%) |
May 14, 2021 | 72.18 | 72.89 | 71.74 | 72.68 | 3,104,989 | +1.44(+2.02%) |
May 13, 2021 | 72.40 | 72.60 | 70.80 | 71.24 | 5,050,382 | -1.22(-1.68%) |
May 12, 2021 | 73.20 | 73.45 | 72.30 | 72.46 | 3,714,131 | -0.88(-1.20%) |
May 11, 2021 | 71.48 | 73.43 | 71.47 | 73.34 | 3,187,097 | +0.56(+0.77%) |
May 10, 2021 | 74.27 | 74.27 | 72.77 | 72.79 | 4,709,099 | -2.25(-3.00%) |
May 07, 2021 | 75.12 | 75.62 | 74.94 | 75.03 | 3,030,929 | -0.07(-0.10%) |
May 06, 2021 | 75.25 | 75.39 | 74.67 | 75.11 | 2,914,821 | +0.08(+0.11%) |
May 05, 2021 | 75.46 | 75.61 | 74.99 | 75.02 | 1,725,788 | -0.03(-0.04%) |
May 04, 2021 | 75.84 | 75.90 | 74.55 | 75.05 | 2,460,102 | -0.91(-1.20%) |
May 03, 2021 | 76.09 | 76.66 | 75.84 | 75.96 | 4,465,984 | -0.20(-0.26%) |
Apr 30, 2021 | 76.37 | 76.68 | 76.01 | 76.16 | 2,488,761 | -1.23(-1.58%) |
Apr 29, 2021 | 78.15 | 78.25 | 76.72 | 77.38 | 3,294,779 | -0.41(-0.53%) |
Apr 28, 2021 | 77.66 | 78.23 | 77.55 | 77.79 | 2,000,686 | +0.46(+0.60%) |
Apr 27, 2021 | 77.28 | 77.55 | 77.09 | 77.33 | 1,633,978 | +0.33(+0.43%) |
Apr 26, 2021 | 76.55 | 77.11 | 76.49 | 76.99 | 2,380,719 | -0.85(-1.09%) |
Apr 23, 2021 | 77.52 | 78.02 | 77.43 | 77.84 | 2,238,378 | +1.18(+1.54%) |
Apr 22, 2021 | 76.51 | 77.14 | 76.28 | 76.66 | 2,419,453 | +0.36(+0.47%) |
Apr 21, 2021 | 75.49 | 76.35 | 75.18 | 76.30 | 2,353,616 | +0.60(+0.80%) |
Apr 20, 2021 | 76.21 | 76.58 | 75.37 | 75.69 | 2,588,320 | -0.63(-0.83%) |
Apr 19, 2021 | 76.41 | 76.64 | 75.91 | 76.32 | 2,002,861 | -0.03(-0.04%) |
Apr 16, 2021 | 76.61 | 76.62 | 76.07 | 76.35 | 1,977,553 | +0.36(+0.48%) |
Apr 15, 2021 | 75.99 | 76.19 | 75.83 | 75.99 | 2,786,281 | +0.26(+0.34%) |
Apr 14, 2021 | 76.42 | 76.67 | 75.62 | 75.73 | 5,603,280 | -0.13(-0.17%) |
Apr 13, 2021 | 75.27 | 76.08 | 75.27 | 75.86 | 2,655,551 | +0.15(+0.20%) |
Apr 12, 2021 | 75.55 | 75.80 | 75.24 | 75.71 | 3,316,393 | +0.11(+0.15%) |
Apr 09, 2021 | 75.65 | 75.74 | 75.36 | 75.60 | 3,326,780 | -1.14(-1.49%) |
Apr 08, 2021 | 76.96 | 77.14 | 76.65 | 76.74 | 3,652,436 | +0.99(+1.31%) |
Apr 07, 2021 | 75.54 | 75.98 | 75.29 | 75.75 | 5,027,489 | -2.24(-2.87%) |
Apr 06, 2021 | 77.12 | 78.46 | 76.86 | 77.99 | 3,000,409 | +0.79(+1.02%) |
Apr 05, 2021 | 77.81 | 77.81 | 76.97 | 77.20 | 1,897,934 | +0.17(+0.22%) |
Apr 01, 2021 | 77.89 | 77.99 | 76.97 | 77.03 | 3,035,384 | +1.13(+1.49%) |
Mar 31, 2021 | 75.49 | 76.15 | 75.41 | 75.90 | 6,307,573 | +0.15(+0.20%) |
Mar 30, 2021 | 75.20 | 75.89 | 74.79 | 75.75 | 3,341,546 | +0.72(+0.95%) |
Mar 29, 2021 | 74.91 | 75.39 | 74.66 | 75.03 | 4,488,366 | -0.54(-0.71%) |
Mar 26, 2021 | 74.41 | 75.65 | 73.42 | 75.57 | 5,148,032 | +1.88(+2.55%) |
Mar 25, 2021 | 73.50 | 74.36 | 73.39 | 73.70 | 5,919,230 | -0.01(-0.01%) |
Mar 24, 2021 | 76.07 | 76.07 | 73.70 | 73.70 | 6,089,227 | -3.33(-4.32%) |
Mar 23, 2021 | 77.37 | 77.68 | 77.00 | 77.03 | 3,451,881 | -1.56(-1.99%) |
Mar 22, 2021 | 78.63 | 78.84 | 78.19 | 78.59 | 2,426,503 | -0.28(-0.35%) |
Mar 19, 2021 | 77.98 | 78.88 | 77.69 | 78.87 | 4,053,171 | +0.57(+0.72%) |
Mar 18, 2021 | 78.96 | 79.07 | 78.19 | 78.30 | 4,917,170 | -0.75(-0.95%) |
Mar 17, 2021 | 78.20 | 79.47 | 77.70 | 79.06 | 4,451,284 | +0.21(+0.27%) |
Mar 16, 2021 | 78.75 | 79.32 | 78.45 | 78.84 | 2,936,999 | +0.47(+0.60%) |
Mar 15, 2021 | 77.76 | 78.43 | 77.36 | 78.37 | 3,388,967 | -0.18(-0.22%) |
Mar 12, 2021 | 78.22 | 78.58 | 77.75 | 78.54 | 5,076,986 | -2.22(-2.75%) |
Mar 11, 2021 | 79.79 | 80.82 | 79.34 | 80.77 | 6,907,728 | +3.55(+4.60%) |
Mar 10, 2021 | 78.96 | 79.18 | 76.91 | 77.22 | 5,373,028 | -1.37(-1.75%) |
Mar 09, 2021 | 77.23 | 78.97 | 77.18 | 78.59 | 6,441,441 | +3.08(+4.08%) |
Mar 08, 2021 | 76.78 | 76.89 | 75.39 | 75.51 | 6,583,627 | -3.63(-4.59%) |
Mar 05, 2021 | 79.60 | 79.60 | 77.15 | 79.14 | 8,429,817 | +0.36(+0.46%) |
Mar 04, 2021 | 80.05 | 80.48 | 78.10 | 78.78 | 7,281,258 | -2.51(-3.09%) |
Mar 03, 2021 | 82.63 | 82.96 | 81.03 | 81.29 | 6,704,494 | -0.39(-0.48%) |
Mar 02, 2021 | 82.59 | 82.68 | 81.64 | 81.68 | 2,862,970 | -1.76(-2.10%) |
Mar 01, 2021 | 82.55 | 83.53 | 82.41 | 83.43 | 2,854,898 | +2.51(+3.10%) |
Feb 26, 2021 | 81.17 | 81.73 | 80.19 | 80.92 | 6,645,918 | -0.92(-1.12%) |
Feb 25, 2021 | 83.69 | 83.91 | 81.68 | 81.84 | 5,362,703 | -1.85(-2.21%) |
Feb 24, 2021 | 83.25 | 83.73 | 82.12 | 83.69 | 5,123,316 | -1.71(-2.00%) |
Feb 23, 2021 | 83.95 | 85.70 | 82.54 | 85.40 | 5,322,195 | +0.19(+0.22%) |
Feb 22, 2021 | 85.90 | 86.36 | 85.17 | 85.22 | 6,187,064 | -3.64(-4.10%) |
Feb 19, 2021 | 89.14 | 89.43 | 88.64 | 88.86 | 2,368,951 | +0.70(+0.79%) |
Feb 18, 2021 | 87.87 | 88.22 | 87.05 | 88.16 | 3,922,003 | -2.13(-2.36%) |
Feb 17, 2021 | 90.25 | 90.62 | 89.59 | 90.29 | 3,069,397 | +0.59(+0.65%) |
Feb 16, 2021 | 90.09 | 90.34 | 89.49 | 89.70 | 2,850,140 | +0.17(+0.19%) |
Feb 12, 2021 | 89.39 | 89.99 | 88.90 | 89.53 | 2,168,839 | -0.12(-0.13%) |
Feb 11, 2021 | 89.37 | 90.12 | 89.21 | 89.66 | 5,971,397 | +1.36(+1.54%) |
Feb 10, 2021 | 88.81 | 89.15 | 87.56 | 88.30 | 4,214,295 | +0.72(+0.82%) |
Feb 09, 2021 | 86.45 | 87.68 | 86.45 | 87.58 | 4,080,678 | +1.64(+1.90%) |
Feb 08, 2021 | 85.87 | 86.13 | 85.70 | 85.95 | 2,345,049 | +0.11(+0.13%) |
Feb 05, 2021 | 85.48 | 85.87 | 85.12 | 85.84 | 2,623,318 | +0.53(+0.62%) |
Feb 04, 2021 | 85.34 | 85.39 | 84.87 | 85.31 | 3,272,953 | +0.03(+0.03%) |
Feb 03, 2021 | 85.46 | 85.70 | 85.06 | 85.28 | 6,200,342 | +0.75(+0.89%) |
Feb 02, 2021 | 84.78 | 84.79 | 83.97 | 84.53 | 3,491,140 | +0.84(+1.00%) |
Feb 01, 2021 | 83.09 | 83.78 | 82.72 | 83.69 | 3,467,818 | +2.39(+2.94%) |
Jan 29, 2021 | 81.68 | 82.27 | 80.90 | 81.30 | 3,379,957 | -1.47(-1.77%) |
Jan 28, 2021 | 81.96 | 83.07 | 81.76 | 82.77 | 5,542,692 | -0.02(-0.02%) |
Jan 27, 2021 | 83.33 | 83.83 | 82.74 | 82.79 | 4,576,693 | -2.72(-3.18%) |
Jan 26, 2021 | 85.48 | 85.58 | 85.00 | 85.51 | 3,990,604 | -0.80(-0.93%) |
Jan 25, 2021 | 87.00 | 87.35 | 85.64 | 86.31 | 8,255,426 | +1.72(+2.03%) |
Jan 22, 2021 | 83.91 | 84.93 | 83.89 | 84.59 | 5,703,483 | -0.04(-0.04%) |
Jan 21, 2021 | 84.72 | 84.77 | 83.95 | 84.63 | 5,565,862 | -0.28(-0.33%) |
Jan 20, 2021 | 84.82 | 85.08 | 84.31 | 84.91 | 4,194,032 | +2.49(+3.02%) |
Jan 19, 2021 | 82.32 | 82.51 | 82.02 | 82.42 | 3,507,601 | +2.85(+3.58%) |
Jan 15, 2021 | 79.95 | 80.14 | 79.37 | 79.57 | 5,128,549 | -0.17(-0.21%) |
Jan 14, 2021 | 80.47 | 80.52 | 79.67 | 79.73 | 4,638,321 | +0.48(+0.61%) |
Jan 13, 2021 | 78.70 | 79.82 | 78.42 | 79.25 | 3,634,000 | +0.66(+0.84%) |
Jan 12, 2021 | 78.56 | 79.09 | 78.33 | 78.59 | 3,983,969 | +0.90(+1.16%) |
Jan 11, 2021 | 78.14 | 78.43 | 77.65 | 77.69 | 3,438,121 | -1.69(-2.13%) |
Jan 08, 2021 | 77.68 | 79.40 | 77.45 | 79.38 | 5,083,768 | +2.51(+3.26%) |
Jan 07, 2021 | 76.85 | 76.96 | 75.95 | 76.87 | 4,209,611 | +0.59(+0.77%) |
Jan 06, 2021 | 77.56 | 77.89 | 76.08 | 76.29 | 5,893,746 | -1.61(-2.06%) |
Jan 05, 2021 | 76.38 | 77.92 | 76.33 | 77.89 | 4,685,437 | +2.42(+3.21%) |
Jan 04, 2021 | 76.13 | 76.42 | 75.13 | 75.47 | 4,407,991 | +0.25(+0.33%) |
Dec 31, 2020 | 75.22 | 75.22 | 75.22 | 3,749,334 | +0.05(+0.06%) | |
Dec 30, 2020 | 74.97 | 75.38 | 74.71 | 75.17 | 3,749,334 | +1.63(+2.22%) |
Dec 29, 2020 | 72.79 | 73.68 | 72.65 | 73.54 | 3,444,500 | +1.64(+2.27%) |
Dec 28, 2020 | 72.00 | 72.27 | 71.60 | 71.90 | 4,551,278 | -0.20(-0.28%) |
Dec 24, 2020 | 72.68 | 72.90 | 71.53 | 72.11 | 3,329,687 | -2.03(-2.73%) |
Dec 23, 2020 | 74.36 | 74.36 | 73.86 | 74.13 | 1,967,641 | +0.43(+0.58%) |
Dec 22, 2020 | 74.15 | 74.16 | 73.59 | 73.70 | 3,462,559 | -0.58(-0.78%) |
Dec 21, 2020 | 73.65 | 74.52 | 73.52 | 74.28 | 3,355,526 | -0.35(-0.47%) |
Dec 18, 2020 | 74.59 | 74.75 | 74.36 | 74.63 | 4,230,678 | -0.05(-0.06%) |
Dec 17, 2020 | 74.72 | 74.85 | 74.29 | 74.68 | 2,950,060 | +0.82(+1.11%) |
Dec 16, 2020 | 73.67 | 74.05 | 73.54 | 73.86 | 2,836,775 | +0.59(+0.81%) |
Dec 15, 2020 | 73.12 | 73.30 | 72.74 | 73.27 | 3,184,088 | +0.32(+0.43%) |
Dec 14, 2020 | 73.42 | 73.42 | 72.91 | 72.95 | 3,336,111 | -0.43(-0.59%) |
Dec 11, 2020 | 73.47 | 73.68 | 73.22 | 73.39 | 3,302,635 | -0.69(-0.93%) |
Dec 10, 2020 | 73.02 | 74.20 | 72.91 | 74.08 | 3,270,478 | +1.02(+1.40%) |
Dec 09, 2020 | 74.07 | 74.10 | 72.83 | 73.05 | 3,437,062 | -1.24(-1.66%) |
Dec 08, 2020 | 74.06 | 74.30 | 73.68 | 74.29 | 2,478,655 | +0.23(+0.31%) |
Dec 07, 2020 | 73.82 | 74.28 | 73.76 | 74.06 | 3,954,274 | -0.38(-0.51%) |
Dec 04, 2020 | 74.79 | 74.86 | 74.23 | 74.44 | 3,630,317 | +0.04(+0.05%) |
Dec 03, 2020 | 74.09 | 74.75 | 74.08 | 74.40 | 4,212,396 | +0.68(+0.93%) |
Dec 02, 2020 | 73.44 | 73.87 | 73.05 | 73.72 | 7,735,987 | -0.44(-0.60%) |
Dec 01, 2020 | 74.68 | 74.74 | 74.05 | 74.16 | 3,459,052 | +0.58(+0.79%) |
Nov 30, 2020 | 74.75 | 74.75 | 73.52 | 73.58 | 4,697,161 | -2.42(-3.18%) |
Nov 27, 2020 | 75.95 | 76.17 | 75.75 | 75.99 | 2,187,800 | +1.10(+1.46%) |
Nov 25, 2020 | 74.53 | 74.92 | 74.38 | 74.90 | 3,567,622 | -0.75(-0.99%) |
Nov 24, 2020 | 75.52 | 75.64 | 74.87 | 75.64 | 5,434,862 | +0.85(+1.13%) |
Nov 23, 2020 | 75.56 | 75.59 | 74.52 | 74.80 | 2,993,173 | -0.34(-0.45%) |
Nov 20, 2020 | 74.58 | 75.31 | 74.45 | 75.14 | 2,141,051 | +1.12(+1.52%) |
Nov 19, 2020 | 73.30 | 74.18 | 73.27 | 74.01 | 3,830,887 | +0.38(+0.51%) |
Nov 18, 2020 | 74.18 | 74.24 | 73.40 | 73.63 | 3,997,712 | -0.41(-0.56%) |
Nov 17, 2020 | 73.94 | 74.28 | 73.67 | 74.05 | 2,654,456 | -0.31(-0.42%) |
Nov 16, 2020 | 74.39 | 74.70 | 74.08 | 74.36 | 5,905,254 | +0.18(+0.25%) |
Nov 13, 2020 | 74.40 | 74.71 | 73.60 | 74.18 | 4,262,686 | +0.66(+0.90%) |
Nov 12, 2020 | 74.39 | 74.79 | 73.33 | 73.51 | 4,651,889 | +0.06(+0.08%) |
Nov 11, 2020 | 72.33 | 73.64 | 72.15 | 73.46 | 6,589,116 | +0.31(+0.43%) |
Nov 10, 2020 | 74.40 | 74.56 | 72.78 | 73.15 | 7,051,604 | -2.50(-3.30%) |
Nov 09, 2020 | 77.98 | 78.11 | 75.54 | 75.64 | 8,813,954 | -0.70(-0.92%) |
Nov 06, 2020 | 75.71 | 76.60 | 75.33 | 76.35 | 5,281,092 | +0.41(+0.55%) |
Nov 05, 2020 | 76.46 | 76.46 | 75.03 | 75.93 | 4,794,025 | +0.85(+1.13%) |
Nov 04, 2020 | 73.63 | 75.36 | 73.38 | 75.08 | 9,139,516 | +3.17(+4.41%) |
Nov 03, 2020 | 71.73 | 72.36 | 71.14 | 71.91 | 5,075,148 | -0.92(-1.27%) |
Nov 02, 2020 | 72.91 | 72.92 | 72.16 | 72.83 | 3,974,335 | +1.18(+1.65%) |
Oct 30, 2020 | 72.18 | 72.28 | 71.27 | 71.65 | 6,888,480 | -1.26(-1.73%) |
Oct 29, 2020 | 72.56 | 73.21 | 72.41 | 72.92 | 5,293,398 | +1.42(+1.99%) |
Oct 28, 2020 | 72.16 | 72.22 | 71.26 | 71.50 | 3,657,420 | -1.44(-1.97%) |
Oct 27, 2020 | 72.07 | 73.05 | 71.87 | 72.93 | 4,931,664 | +1.17(+1.63%) |
Oct 26, 2020 | 71.73 | 72.32 | 71.06 | 71.76 | 5,507,415 | -0.64(-0.88%) |
Oct 23, 2020 | 72.06 | 72.41 | 71.50 | 72.40 | 2,854,553 | +0.29(+0.40%) |
Oct 22, 2020 | 72.53 | 72.64 | 71.79 | 72.11 | 3,585,000 | -0.22(-0.31%) |
Oct 21, 2020 | 72.51 | 72.89 | 72.28 | 72.33 | 4,335,061 | +0.18(+0.24%) |
Oct 20, 2020 | 71.88 | 72.50 | 71.84 | 72.16 | 2,480,344 | +0.86(+1.20%) |
Oct 19, 2020 | 71.84 | 72.21 | 71.15 | 71.30 | 3,363,822 | -0.43(-0.60%) |
Oct 16, 2020 | 71.70 | 71.99 | 71.43 | 71.74 | 2,551,819 | +0.80(+1.13%) |
Oct 15, 2020 | 70.38 | 71.03 | 70.18 | 70.93 | 6,729,399 | -0.61(-0.85%) |
Oct 14, 2020 | 72.28 | 72.34 | 71.44 | 71.54 | 4,590,451 | -0.70(-0.97%) |
Oct 13, 2020 | 72.17 | 72.43 | 71.79 | 72.24 | 4,287,574 | +0.05(+0.06%) |
Oct 12, 2020 | 71.86 | 72.40 | 71.66 | 72.20 | 2,931,309 | +1.42(+2.01%) |
Oct 09, 2020 | 70.38 | 70.91 | 70.23 | 70.78 | 3,074,201 | +0.38(+0.54%) |
Oct 08, 2020 | 70.11 | 70.48 | 69.93 | 70.40 | 4,395,983 | +0.44(+0.63%) |
Oct 07, 2020 | 69.88 | 70.15 | 69.51 | 69.96 | 3,951,822 | +0.77(+1.12%) |
Oct 06, 2020 | 68.98 | 69.76 | 68.84 | 69.18 | 3,545,719 | +0.60(+0.87%) |
Oct 05, 2020 | 68.38 | 68.60 | 68.15 | 68.58 | 1,810,227 | +0.37(+0.54%) |
Oct 02, 2020 | 67.84 | 68.91 | 67.81 | 68.21 | 3,042,312 | -0.79(-1.15%) |
Oct 01, 2020 | 69.06 | 69.17 | 68.57 | 69.01 | 3,065,036 | +0.63(+0.92%) |
Sep 30, 2020 | 67.52 | 68.57 | 67.47 | 68.38 | 3,629,321 | +1.63(+2.44%) |
Sep 29, 2020 | 66.52 | 66.93 | 66.52 | 66.75 | 2,604,231 | -0.08(-0.12%) |
Sep 28, 2020 | 66.78 | 66.91 | 66.43 | 66.83 | 2,916,313 | +0.82(+1.24%) |
Sep 25, 2020 | 65.56 | 66.04 | 64.98 | 66.01 | 3,420,214 | -0.27(-0.40%) |
Sep 24, 2020 | 65.89 | 66.60 | 65.72 | 66.28 | 4,451,869 | -0.53(-0.80%) |
Sep 23, 2020 | 67.60 | 67.68 | 66.74 | 66.81 | 3,789,005 | -0.71(-1.05%) |
Sep 22, 2020 | 67.69 | 67.76 | 66.91 | 67.52 | 1,921,108 | -0.43(-0.64%) |
Sep 21, 2020 | 67.12 | 67.96 | 66.67 | 67.96 | 4,233,822 | -0.26(-0.38%) |
Sep 18, 2020 | 68.68 | 68.68 | 67.98 | 68.21 | 4,256,178 | -0.08(-0.12%) |
Sep 17, 2020 | 67.94 | 68.53 | 67.85 | 68.30 | 3,666,213 | -0.44(-0.64%) |
Sep 16, 2020 | 69.15 | 69.28 | 68.68 | 68.74 | 3,347,728 | -0.24(-0.35%) |
Sep 15, 2020 | 69.06 | 69.18 | 68.77 | 68.98 | 2,748,553 | +0.94(+1.38%) |
Sep 14, 2020 | 67.96 | 68.14 | 67.70 | 68.04 | 3,149,452 | +0.99(+1.47%) |
Sep 11, 2020 | 67.39 | 67.63 | 66.65 | 67.05 | 4,227,434 | +0.76(+1.14%) |
Sep 10, 2020 | 67.42 | 67.60 | 66.22 | 66.30 | 2,969,052 | -1.30(-1.92%) |
Sep 09, 2020 | 67.34 | 67.79 | 66.98 | 67.60 | 3,983,544 | +0.63(+0.94%) |
Sep 08, 2020 | 66.80 | 67.53 | 66.54 | 66.97 | 4,188,939 | -2.00(-2.90%) |
Sep 04, 2020 | 68.93 | 69.43 | 67.31 | 68.97 | 6,741,940 | -0.20(-0.29%) |
Sep 03, 2020 | 70.08 | 70.17 | 68.51 | 69.17 | 4,636,270 | -1.99(-2.80%) |
Sep 02, 2020 | 71.64 | 71.64 | 70.41 | 71.16 | 5,391,356 | -0.14(-0.19%) |
Sep 01, 2020 | 70.46 | 71.38 | 70.44 | 71.30 | 3,212,373 | +1.56(+2.23%) |
Aug 31, 2020 | 70.16 | 70.16 | 69.37 | 69.74 | 3,654,491 | -1.48(-2.07%) |
Aug 28, 2020 | 70.69 | 71.22 | 70.51 | 71.22 | 2,754,112 | +0.88(+1.26%) |
Aug 27, 2020 | 71.10 | 71.10 | 70.00 | 70.33 | 3,521,772 | -0.49(-0.69%) |
Aug 26, 2020 | 70.58 | 70.92 | 70.24 | 70.82 | 3,377,837 | +0.26(+0.37%) |
Aug 25, 2020 | 69.65 | 70.67 | 69.43 | 70.56 | 2,994,725 | +1.09(+1.57%) |
Aug 24, 2020 | 69.72 | 69.89 | 69.16 | 69.48 | 3,194,714 | +1.02(+1.50%) |
Aug 21, 2020 | 67.68 | 68.62 | 67.55 | 68.45 | 3,439,630 | +0.74(+1.09%) |
Aug 20, 2020 | 67.13 | 67.75 | 66.85 | 67.72 | 2,459,259 | +0.20(+0.30%) |
Aug 19, 2020 | 67.99 | 67.99 | 67.32 | 67.51 | 3,041,935 | -0.72(-1.05%) |
Aug 18, 2020 | 68.33 | 68.53 | 67.84 | 68.23 | 5,444,399 | +0.21(+0.31%) |
Aug 17, 2020 | 67.16 | 68.05 | 67.13 | 68.02 | 4,233,210 | +1.38(+2.08%) |
Aug 14, 2020 | 66.79 | 66.86 | 66.39 | 66.64 | 2,881,453 | -0.04(-0.06%) |
Aug 13, 2020 | 67.16 | 67.16 | 66.41 | 66.67 | 3,068,494 | -0.50(-0.74%) |
Aug 12, 2020 | 66.65 | 67.35 | 66.50 | 67.17 | 3,991,350 | +0.97(+1.46%) |
Aug 11, 2020 | 66.73 | 66.88 | 66.07 | 66.20 | 3,711,581 | -0.08(-0.13%) |
Aug 10, 2020 | 66.42 | 66.52 | 65.72 | 66.29 | 2,813,457 | -0.41(-0.61%) |
Aug 07, 2020 | 67.09 | 67.31 | 66.12 | 66.69 | 7,839,311 | -2.25(-3.26%) |
Aug 06, 2020 | 68.52 | 68.98 | 68.13 | 68.94 | 4,357,322 | +0.16(+0.23%) |
Aug 05, 2020 | 68.66 | 68.99 | 68.59 | 68.79 | 3,371,781 | +0.55(+0.81%) |
Aug 04, 2020 | 67.74 | 68.25 | 67.68 | 68.23 | 2,774,978 | +0.99(+1.47%) |
Aug 03, 2020 | 66.90 | 67.45 | 66.86 | 67.25 | 5,016,412 | +1.32(+2.00%) |
Jul 31, 2020 | 66.21 | 66.26 | 65.35 | 65.93 | 3,506,880 | -0.14(-0.21%) |
Jul 30, 2020 | 65.96 | 66.18 | 65.45 | 66.07 | 3,244,465 | -0.40(-0.60%) |
Jul 29, 2020 | 66.20 | 66.57 | 66.11 | 66.46 | 4,483,182 | +1.23(+1.88%) |
Jul 28, 2020 | 65.74 | 65.87 | 65.19 | 65.24 | 2,986,239 | -0.24(-0.37%) |
Jul 27, 2020 | 65.01 | 65.65 | 64.81 | 65.48 | 2,998,532 | +0.07(+0.11%) |
Jul 24, 2020 | 64.62 | 65.44 | 64.33 | 65.40 | 5,193,233 | -0.91(-1.38%) |
Jul 23, 2020 | 66.81 | 67.23 | 65.95 | 66.31 | 5,398,696 | -0.18(-0.28%) |
Jul 22, 2020 | 67.05 | 67.05 | 66.14 | 66.50 | 3,148,087 | -1.03(-1.53%) |
Jul 21, 2020 | 68.32 | 68.32 | 67.47 | 67.53 | 3,717,223 | +0.52(+0.77%) |
Jul 20, 2020 | 66.60 | 67.11 | 66.30 | 67.02 | 3,427,870 | +1.42(+2.16%) |
Jul 17, 2020 | 65.84 | 65.84 | 65.25 | 65.60 | 2,877,332 | +0.36(+0.55%) |
Jul 16, 2020 | 64.80 | 65.38 | 64.66 | 65.24 | 4,043,771 | -2.06(-3.06%) |
Jul 15, 2020 | 67.47 | 67.66 | 66.95 | 67.29 | 3,870,235 | +0.10(+0.15%) |
Jul 14, 2020 | 66.59 | 67.34 | 66.07 | 67.19 | 6,827,021 | -0.59(-0.87%) |
Jul 13, 2020 | 69.09 | 69.57 | 67.64 | 67.78 | 5,865,023 | -0.78(-1.14%) |
Jul 10, 2020 | 68.77 | 68.85 | 68.04 | 68.56 | 8,061,562 | -0.63(-0.91%) |
Jul 09, 2020 | 70.27 | 70.32 | 68.66 | 69.19 | 10,006,806 | +0.17(+0.24%) |
Jul 08, 2020 | 67.85 | 69.08 | 67.72 | 69.02 | 4,943,314 | +2.85(+4.30%) |
Jul 07, 2020 | 66.38 | 66.85 | 66.15 | 66.18 | 5,730,930 | -1.31(-1.94%) |
Jul 06, 2020 | 66.65 | 67.53 | 66.46 | 67.49 | 5,633,811 | +4.57(+7.27%) |
Jul 02, 2020 | 62.65 | 63.06 | 62.45 | 62.91 | 5,127,610 | +2.04(+3.35%) |
Jul 01, 2020 | 60.77 | 61.27 | 60.68 | 60.88 | 3,195,685 | +0.53(+0.89%) |
Jun 30, 2020 | 60.62 | 60.68 | 60.10 | 60.34 | 2,558,455 | -0.11(-0.18%) |
Jun 29, 2020 | 60.35 | 60.52 | 59.90 | 60.45 | 2,931,683 | -0.02(-0.03%) |
Jun 26, 2020 | 60.99 | 61.00 | 60.14 | 60.47 | 2,586,746 | -0.43(-0.71%) |
Jun 25, 2020 | 60.85 | 61.02 | 60.51 | 60.90 | 1,775,064 | -0.22(-0.36%) |
Jun 24, 2020 | 61.39 | 61.69 | 60.57 | 61.12 | 2,439,689 | -0.57(-0.93%) |
Jun 23, 2020 | 61.62 | 61.97 | 61.57 | 61.70 | 2,859,693 | +0.88(+1.44%) |
Jun 22, 2020 | 60.43 | 60.82 | 60.21 | 60.82 | 4,342,489 | +0.82(+1.37%) |
Jun 19, 2020 | 60.83 | 60.83 | 59.86 | 60.00 | 5,569,292 | -0.07(-0.12%) |
Jun 18, 2020 | 59.86 | 60.27 | 59.86 | 60.07 | 2,500,658 | +0.34(+0.57%) |
Jun 17, 2020 | 59.54 | 59.93 | 59.46 | 59.73 | 3,069,400 | +0.50(+0.84%) |
Jun 16, 2020 | 59.97 | 60.05 | 58.81 | 59.23 | 5,800,582 | +0.74(+1.26%) |
Jun 15, 2020 | 57.59 | 58.66 | 57.42 | 58.50 | 6,553,025 | -0.08(-0.13%) |
Jun 12, 2020 | 58.94 | 59.01 | 57.83 | 58.57 | 4,406,588 | +0.88(+1.53%) |
Jun 11, 2020 | 58.49 | 58.82 | 57.60 | 57.69 | 8,563,303 | -2.27(-3.78%) |
Jun 10, 2020 | 59.59 | 60.20 | 59.34 | 59.96 | 6,093,349 | +0.77(+1.30%) |
Jun 09, 2020 | 58.72 | 59.28 | 58.57 | 59.19 | 7,349,861 | -0.07(-0.12%) |
Jun 08, 2020 | 59.14 | 59.26 | 58.70 | 59.26 | 3,588,310 | -0.17(-0.28%) |
Jun 05, 2020 | 59.38 | 59.69 | 59.31 | 59.43 | 5,220,732 | +1.00(+1.71%) |
Jun 04, 2020 | 58.53 | 58.91 | 58.15 | 58.43 | 2,358,061 | -0.66(-1.12%) |
Jun 03, 2020 | 58.67 | 59.23 | 58.47 | 59.09 | 3,688,444 | +0.83(+1.42%) |
Jun 02, 2020 | 57.45 | 58.36 | 57.38 | 58.26 | 3,219,412 | +1.25(+2.19%) |