Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 67.64 | 68.56 | 67.64 | 67.93 | 1,087,224 | -1.01(-1.47%) |
Jul 29, 2021 | 69.05 | 69.16 | 68.29 | 68.94 | 1,220,935 | -0.02(-0.03%) |
Jul 28, 2021 | 69.36 | 69.79 | 68.41 | 68.96 | 1,284,632 | +0.75(+1.10%) |
Jul 27, 2021 | 69.80 | 69.88 | 67.42 | 68.21 | 2,031,712 | -1.59(-2.28%) |
Jul 26, 2021 | 70.41 | 70.66 | 69.60 | 69.80 | 949,628 | -0.54(-0.77%) |
Jul 23, 2021 | 70.33 | 70.51 | 69.42 | 70.34 | 706,949 | +0.41(+0.59%) |
Jul 22, 2021 | 70.22 | 70.29 | 69.62 | 69.93 | 593,197 | +0.13(+0.19%) |
Jul 21, 2021 | 68.74 | 69.83 | 68.48 | 69.80 | 538,404 | +1.23(+1.79%) |
Jul 20, 2021 | 68.11 | 68.99 | 67.56 | 68.57 | 557,366 | +0.22(+0.32%) |
Jul 19, 2021 | 68.51 | 68.68 | 67.98 | 68.35 | 600,566 | -1.29(-1.85%) |
Jul 16, 2021 | 70.24 | 70.26 | 69.17 | 69.64 | 929,999 | -0.05(-0.07%) |
Jul 15, 2021 | 70.17 | 70.64 | 69.38 | 69.69 | 609,792 | -0.11(-0.16%) |
Jul 14, 2021 | 70.98 | 71.22 | 69.75 | 69.80 | 555,773 | -0.89(-1.26%) |
Jul 13, 2021 | 70.51 | 71.48 | 70.22 | 70.69 | 500,694 | -0.19(-0.27%) |
Jul 12, 2021 | 70.71 | 71.17 | 70.41 | 70.88 | 501,857 | +0.44(+0.62%) |
Jul 09, 2021 | 71.32 | 71.34 | 69.26 | 70.44 | 1,071,248 | -1.30(-1.81%) |
Jul 08, 2021 | 70.35 | 71.91 | 69.65 | 71.74 | 1,375,798 | -0.09(-0.13%) |
Jul 07, 2021 | 71.61 | 72.70 | 71.21 | 71.83 | 1,745,424 | +1.08(+1.53%) |
Jul 06, 2021 | 71.06 | 71.29 | 69.85 | 70.75 | 908,297 | -0.57(-0.80%) |
Jul 02, 2021 | 70.42 | 71.42 | 70.09 | 71.32 | 651,602 | +0.91(+1.29%) |
Jul 01, 2021 | 70.99 | 71.07 | 69.72 | 70.41 | 658,053 | -0.34(-0.48%) |
Jun 30, 2021 | 70.83 | 71.06 | 70.29 | 70.75 | 969,934 | +0.67(+0.96%) |
Jun 29, 2021 | 70.27 | 70.39 | 69.65 | 70.08 | 841,983 | -0.81(-1.14%) |
Jun 28, 2021 | 70.70 | 70.96 | 70.15 | 70.89 | 635,384 | +0.36(+0.51%) |
Jun 25, 2021 | 69.97 | 70.65 | 69.96 | 70.53 | 731,750 | +0.89(+1.28%) |
Jun 24, 2021 | 69.68 | 70.19 | 69.37 | 69.64 | 581,621 | +0.37(+0.53%) |
Jun 23, 2021 | 68.95 | 69.62 | 68.63 | 69.27 | 1,010,762 | +0.71(+1.04%) |
Jun 22, 2021 | 68.58 | 68.78 | 68.14 | 68.56 | 840,343 | +0.09(+0.13%) |
Jun 21, 2021 | 69.77 | 69.82 | 68.40 | 68.47 | 1,038,076 | -1.11(-1.60%) |
Jun 18, 2021 | 69.30 | 70.27 | 68.71 | 69.58 | 1,981,355 | -0.21(-0.30%) |
Jun 17, 2021 | 68.97 | 69.97 | 68.52 | 69.79 | 1,074,855 | +1.39(+2.03%) |
Jun 16, 2021 | 68.98 | 69.15 | 67.58 | 68.40 | 1,363,976 | +0.31(+0.46%) |
Jun 15, 2021 | 70.42 | 70.45 | 68.02 | 68.09 | 1,763,566 | -2.43(-3.45%) |
Jun 14, 2021 | 70.01 | 70.63 | 69.75 | 70.52 | 527,771 | +0.26(+0.37%) |
Jun 11, 2021 | 70.86 | 70.91 | 69.77 | 70.26 | 1,057,254 | +0.44(+0.63%) |
Jun 10, 2021 | 69.11 | 69.87 | 68.94 | 69.82 | 1,004,597 | +1.29(+1.88%) |
Jun 09, 2021 | 68.06 | 69.67 | 68.02 | 68.53 | 1,803,043 | +0.92(+1.36%) |
Jun 08, 2021 | 67.71 | 68.14 | 67.31 | 67.61 | 945,770 | +0.13(+0.19%) |
Jun 07, 2021 | 67.27 | 67.73 | 66.87 | 67.48 | 750,223 | -0.14(-0.21%) |
Jun 04, 2021 | 67.02 | 67.85 | 66.87 | 67.62 | 1,602,438 | +0.87(+1.30%) |
Jun 03, 2021 | 67.19 | 67.21 | 66.67 | 66.75 | 783,987 | -0.85(-1.26%) |
Jun 02, 2021 | 67.49 | 68.06 | 67.06 | 67.60 | 1,211,539 | +0.45(+0.67%) |
Jun 01, 2021 | 68.43 | 68.43 | 66.54 | 67.15 | 1,502,352 | -0.39(-0.58%) |
May 28, 2021 | 67.98 | 68.19 | 67.47 | 67.54 | 1,385,999 | -0.36(-0.53%) |
May 27, 2021 | 68.00 | 68.45 | 67.69 | 67.90 | 1,447,436 | -0.11(-0.16%) |
May 26, 2021 | 67.04 | 68.06 | 67.02 | 68.01 | 827,910 | +1.15(+1.72%) |
May 25, 2021 | 67.01 | 67.21 | 66.43 | 66.86 | 932,759 | +0.20(+0.30%) |
May 24, 2021 | 64.83 | 66.70 | 64.80 | 66.66 | 1,658,242 | +1.77(+2.73%) |
May 21, 2021 | 64.80 | 65.37 | 64.57 | 64.89 | 1,104,710 | +0.10(+0.15%) |
May 20, 2021 | 63.82 | 64.81 | 63.82 | 64.79 | 1,148,323 | +0.52(+0.81%) |
May 19, 2021 | 63.62 | 64.30 | 63.14 | 64.27 | 1,215,777 | -0.42(-0.65%) |
May 18, 2021 | 63.90 | 65.18 | 63.87 | 64.69 | 2,111,091 | +1.02(+1.60%) |
May 17, 2021 | 62.38 | 63.76 | 62.26 | 63.67 | 1,082,850 | +0.24(+0.38%) |
May 14, 2021 | 62.91 | 63.56 | 62.58 | 63.43 | 1,063,140 | +0.89(+1.42%) |
May 13, 2021 | 62.49 | 63.00 | 61.98 | 62.54 | 1,139,532 | +0.97(+1.58%) |
May 12, 2021 | 62.63 | 63.16 | 61.37 | 61.57 | 1,569,906 | -1.71(-2.70%) |
May 11, 2021 | 62.00 | 63.32 | 61.53 | 63.28 | 1,416,115 | +0.03(+0.05%) |
May 10, 2021 | 65.02 | 65.07 | 63.10 | 63.25 | 1,479,945 | -2.36(-3.59%) |
May 07, 2021 | 65.25 | 65.76 | 64.99 | 65.61 | 875,211 | +0.67(+1.04%) |
May 06, 2021 | 65.01 | 65.35 | 63.81 | 64.93 | 1,276,001 | -0.02(-0.03%) |
May 05, 2021 | 64.96 | 65.87 | 64.78 | 64.95 | 1,168,934 | +0.73(+1.14%) |
May 04, 2021 | 64.25 | 64.38 | 62.92 | 64.22 | 1,455,989 | -0.29(-0.45%) |
May 03, 2021 | 66.04 | 66.07 | 64.33 | 64.51 | 828,618 | -1.04(-1.59%) |
Apr 30, 2021 | 65.70 | 66.61 | 65.43 | 65.55 | 1,896,500 | -2.18(-3.22%) |
Apr 29, 2021 | 66.12 | 67.82 | 65.57 | 67.73 | 3,637,718 | +2.77(+4.26%) |
Apr 28, 2021 | 63.84 | 65.00 | 63.50 | 64.96 | 2,401,347 | +1.58(+2.49%) |
Apr 27, 2021 | 63.14 | 63.52 | 62.33 | 63.38 | 1,556,457 | +0.39(+0.62%) |
Apr 26, 2021 | 61.53 | 63.05 | 61.43 | 62.99 | 2,027,790 | +2.11(+3.47%) |
Apr 23, 2021 | 61.05 | 61.23 | 60.18 | 60.88 | 2,105,300 | +0.00(+0.00%) |
Apr 22, 2021 | 61.58 | 61.84 | 60.70 | 60.88 | 1,836,214 | +0.17(+0.28%) |
Apr 21, 2021 | 60.67 | 60.80 | 60.34 | 60.71 | 878,999 | -0.11(-0.18%) |
Apr 20, 2021 | 60.86 | 61.33 | 60.10 | 60.82 | 1,765,331 | -0.24(-0.39%) |
Apr 19, 2021 | 61.93 | 62.01 | 60.89 | 61.06 | 1,219,071 | -0.87(-1.40%) |
Apr 16, 2021 | 61.55 | 62.00 | 61.32 | 61.93 | 942,500 | +0.57(+0.93%) |
Apr 15, 2021 | 60.86 | 61.55 | 60.74 | 61.36 | 1,502,784 | +0.36(+0.59%) |
Apr 14, 2021 | 61.75 | 62.27 | 60.83 | 61.00 | 5,129,893 | +1.17(+1.96%) |
Apr 13, 2021 | 62.85 | 63.36 | 58.91 | 59.83 | 13,370,533 | -3.02(-4.81%) |
Apr 12, 2021 | 62.77 | 62.90 | 62.06 | 62.85 | 1,104,873 | +0.83(+1.34%) |
Apr 09, 2021 | 62.78 | 62.98 | 61.93 | 62.02 | 1,147,000 | -1.72(-2.70%) |
Apr 08, 2021 | 63.35 | 64.50 | 63.05 | 63.74 | 1,750,535 | +1.07(+1.71%) |
Apr 07, 2021 | 63.41 | 63.46 | 62.55 | 62.67 | 1,729,340 | -1.70(-2.64%) |
Apr 06, 2021 | 64.14 | 64.83 | 64.00 | 64.37 | 1,642,511 | -0.37(-0.57%) |
Apr 05, 2021 | 64.90 | 64.96 | 64.45 | 64.74 | 733,217 | -0.23(-0.35%) |
Apr 01, 2021 | 64.60 | 65.19 | 64.30 | 64.97 | 1,171,500 | +0.91(+1.42%) |
Mar 31, 2021 | 63.07 | 65.07 | 63.02 | 64.06 | 2,014,990 | +0.92(+1.46%) |
Mar 30, 2021 | 62.49 | 63.41 | 62.02 | 63.14 | 1,210,248 | -0.60(-0.94%) |
Mar 29, 2021 | 63.19 | 63.79 | 62.29 | 63.74 | 1,075,602 | +0.73(+1.16%) |
Mar 26, 2021 | 63.05 | 63.39 | 61.74 | 63.01 | 1,314,500 | +0.87(+1.40%) |
Mar 25, 2021 | 62.71 | 63.02 | 60.99 | 62.14 | 2,181,148 | -0.92(-1.46%) |
Mar 24, 2021 | 64.50 | 64.66 | 63.06 | 63.06 | 1,115,349 | -1.39(-2.16%) |
Mar 23, 2021 | 64.60 | 65.17 | 64.08 | 64.45 | 897,970 | -0.83(-1.27%) |
Mar 22, 2021 | 66.07 | 66.07 | 65.16 | 65.28 | 1,219,423 | -0.27(-0.41%) |
Mar 19, 2021 | 65.84 | 66.57 | 64.85 | 65.55 | 1,705,700 | +0.32(+0.49%) |
Mar 18, 2021 | 67.81 | 68.01 | 64.84 | 65.23 | 2,995,492 | -3.28(-4.79%) |
Mar 17, 2021 | 69.10 | 69.21 | 66.95 | 68.51 | 2,649,595 | -2.40(-3.38%) |
Mar 16, 2021 | 69.21 | 71.20 | 69.17 | 70.91 | 3,550,661 | +1.38(+1.98%) |
Mar 15, 2021 | 67.65 | 69.53 | 67.44 | 69.53 | 1,790,501 | +1.73(+2.55%) |
Mar 12, 2021 | 65.66 | 67.81 | 65.58 | 67.80 | 2,191,400 | +1.02(+1.53%) |
Mar 11, 2021 | 64.66 | 66.90 | 64.55 | 66.78 | 2,316,305 | +3.05(+4.79%) |
Mar 10, 2021 | 64.40 | 64.95 | 63.17 | 63.73 | 1,760,283 | +0.24(+0.38%) |
Mar 09, 2021 | 63.24 | 64.46 | 62.21 | 63.49 | 2,308,846 | +3.18(+5.27%) |
Mar 08, 2021 | 63.52 | 63.99 | 60.20 | 60.31 | 2,097,452 | -3.32(-5.22%) |
Mar 05, 2021 | 63.92 | 64.09 | 62.12 | 63.63 | 3,556,700 | +0.87(+1.39%) |
Mar 04, 2021 | 66.41 | 67.01 | 62.64 | 62.76 | 3,679,045 | -3.33(-5.04%) |
Mar 03, 2021 | 68.62 | 68.63 | 65.78 | 66.09 | 3,381,276 | -1.84(-2.71%) |
Mar 02, 2021 | 67.99 | 68.71 | 67.62 | 67.93 | 1,890,256 | +0.56(+0.83%) |
Mar 01, 2021 | 66.41 | 67.70 | 65.92 | 67.37 | 1,807,058 | +3.39(+5.29%) |
Feb 26, 2021 | 65.17 | 65.25 | 63.91 | 63.98 | 1,350,600 | -0.73(-1.14%) |
Feb 25, 2021 | 66.51 | 67.24 | 64.57 | 64.72 | 1,995,505 | -2.25(-3.36%) |
Feb 24, 2021 | 67.06 | 67.73 | 66.37 | 66.97 | 1,999,242 | -0.31(-0.46%) |
Feb 23, 2021 | 64.79 | 67.60 | 63.75 | 67.28 | 1,465,890 | +1.36(+2.06%) |
Feb 22, 2021 | 66.76 | 67.32 | 65.89 | 65.92 | 1,771,254 | -1.34(-1.99%) |
Feb 19, 2021 | 69.23 | 69.23 | 66.72 | 67.26 | 2,809,100 | -0.34(-0.50%) |
Feb 18, 2021 | 68.80 | 69.02 | 67.50 | 67.60 | 2,221,152 | -2.55(-3.64%) |
Feb 17, 2021 | 70.46 | 70.99 | 68.85 | 70.15 | 3,281,872 | -2.62(-3.60%) |
Feb 16, 2021 | 73.38 | 74.32 | 72.22 | 72.77 | 2,138,828 | -1.06(-1.44%) |
Feb 12, 2021 | 72.04 | 74.11 | 72.04 | 73.83 | 1,699,700 | +0.91(+1.25%) |
Feb 11, 2021 | 71.74 | 73.26 | 71.15 | 72.92 | 1,693,378 | +1.22(+1.70%) |
Feb 10, 2021 | 70.66 | 72.45 | 70.24 | 71.70 | 2,197,583 | +1.89(+2.71%) |
Feb 09, 2021 | 68.33 | 69.95 | 68.09 | 69.81 | 2,016,027 | +1.43(+2.09%) |
Feb 08, 2021 | 67.25 | 68.39 | 67.15 | 68.38 | 1,126,725 | +1.40(+2.09%) |
Feb 05, 2021 | 66.35 | 67.05 | 65.79 | 66.98 | 1,083,800 | +0.51(+0.76%) |
Feb 04, 2021 | 65.41 | 66.63 | 64.77 | 66.47 | 1,328,502 | +1.78(+2.76%) |
Feb 03, 2021 | 65.18 | 65.87 | 64.52 | 64.69 | 1,460,975 | -0.95(-1.45%) |
Feb 02, 2021 | 65.21 | 65.85 | 64.44 | 65.64 | 2,087,057 | +2.04(+3.21%) |
Feb 01, 2021 | 62.99 | 63.82 | 62.79 | 63.60 | 1,616,440 | +0.96(+1.53%) |
Jan 29, 2021 | 63.96 | 63.99 | 62.20 | 62.64 | 1,277,700 | -1.30(-2.03%) |
Jan 28, 2021 | 64.12 | 64.77 | 63.70 | 63.94 | 1,125,369 | +0.34(+0.53%) |
Jan 27, 2021 | 64.74 | 64.79 | 62.86 | 63.60 | 2,035,245 | -1.50(-2.30%) |
Jan 26, 2021 | 65.65 | 66.14 | 64.99 | 65.10 | 1,484,022 | +0.01(+0.02%) |
Jan 25, 2021 | 67.29 | 67.39 | 64.41 | 65.09 | 4,561,847 | -1.35(-2.03%) |
Jan 22, 2021 | 67.92 | 68.11 | 66.41 | 66.44 | 1,996,200 | -2.21(-3.22%) |
Jan 21, 2021 | 69.09 | 69.97 | 67.80 | 68.65 | 1,655,398 | -1.70(-2.42%) |
Jan 20, 2021 | 68.08 | 70.57 | 68.01 | 70.35 | 2,010,979 | +2.27(+3.33%) |
Jan 19, 2021 | 67.74 | 68.18 | 67.21 | 68.08 | 2,147,370 | +0.76(+1.13%) |
Jan 15, 2021 | 69.33 | 69.52 | 66.93 | 67.32 | 1,878,300 | -1.97(-2.84%) |
Jan 14, 2021 | 69.30 | 69.59 | 68.44 | 69.29 | 1,105,299 | +0.30(+0.43%) |
Jan 13, 2021 | 69.52 | 69.66 | 68.50 | 68.99 | 1,158,420 | -0.61(-0.88%) |
Jan 12, 2021 | 69.97 | 70.07 | 68.88 | 69.60 | 755,482 | -0.32(-0.46%) |
Jan 11, 2021 | 70.05 | 70.87 | 69.53 | 69.92 | 1,105,759 | -0.98(-1.38%) |
Jan 08, 2021 | 71.65 | 72.03 | 70.10 | 70.90 | 1,774,700 | +0.00(+0.00%) |
Jan 07, 2021 | 70.27 | 71.00 | 68.76 | 70.90 | 1,222,185 | +0.79(+1.13%) |
Jan 06, 2021 | 70.60 | 71.12 | 69.50 | 70.11 | 2,272,443 | -2.05(-2.84%) |
Jan 05, 2021 | 69.56 | 72.95 | 69.47 | 72.16 | 2,217,235 | +2.41(+3.46%) |
Jan 04, 2021 | 70.84 | 71.17 | 68.70 | 69.75 | 2,120,375 | +0.17(+0.24%) |
Dec 31, 2020 | 69.58 | 69.58 | 69.58 | 1,202,622 | +0.08(+0.12%) | |
Dec 30, 2020 | 67.62 | 69.68 | 67.53 | 69.50 | 1,202,622 | +1.99(+2.95%) |
Dec 29, 2020 | 68.52 | 68.64 | 67.38 | 67.51 | 605,837 | -0.69(-1.01%) |
Dec 28, 2020 | 68.44 | 68.87 | 67.55 | 68.20 | 856,202 | +0.55(+0.81%) |
Dec 24, 2020 | 68.18 | 68.29 | 67.17 | 67.65 | 370,600 | -0.04(-0.06%) |
Dec 23, 2020 | 67.73 | 68.77 | 67.64 | 67.69 | 821,939 | +0.58(+0.86%) |
Dec 22, 2020 | 67.28 | 67.44 | 66.30 | 67.11 | 1,002,669 | +0.02(+0.03%) |
Dec 21, 2020 | 67.76 | 67.83 | 66.73 | 67.09 | 1,789,074 | -2.18(-3.15%) |
Dec 18, 2020 | 70.65 | 70.79 | 69.13 | 69.27 | 1,771,700 | -1.38(-1.95%) |
Dec 17, 2020 | 71.57 | 72.40 | 70.11 | 70.65 | 1,050,976 | -0.15(-0.21%) |
Dec 16, 2020 | 69.41 | 71.00 | 69.35 | 70.80 | 2,590,251 | +1.91(+2.77%) |
Dec 15, 2020 | 68.99 | 69.11 | 68.23 | 68.89 | 1,410,880 | +0.66(+0.97%) |
Dec 14, 2020 | 70.16 | 70.16 | 67.95 | 68.23 | 1,841,033 | -2.05(-2.92%) |
Dec 11, 2020 | 70.05 | 70.72 | 69.93 | 70.28 | 805,100 | -0.40(-0.57%) |
Dec 10, 2020 | 68.56 | 71.05 | 68.01 | 70.68 | 2,195,102 | +1.65(+2.39%) |
Dec 09, 2020 | 69.85 | 70.97 | 68.36 | 69.03 | 1,207,432 | +0.06(+0.09%) |
Dec 08, 2020 | 67.92 | 69.20 | 67.62 | 68.97 | 1,379,884 | +0.97(+1.43%) |
Dec 07, 2020 | 68.89 | 69.05 | 67.66 | 68.00 | 1,433,192 | -0.05(-0.07%) |
Dec 04, 2020 | 68.85 | 69.18 | 68.01 | 68.05 | 1,774,000 | -1.29(-1.86%) |
Dec 03, 2020 | 69.28 | 69.68 | 68.81 | 69.34 | 1,450,398 | +0.14(+0.20%) |
Dec 02, 2020 | 69.12 | 69.50 | 68.65 | 69.20 | 1,168,223 | -0.85(-1.21%) |
Dec 01, 2020 | 69.82 | 70.53 | 69.19 | 70.05 | 2,357,507 | +1.09(+1.58%) |
Nov 30, 2020 | 70.02 | 70.02 | 68.74 | 68.96 | 3,774,505 | +1.77(+2.63%) |
Nov 27, 2020 | 66.61 | 68.03 | 66.49 | 67.19 | 1,335,600 | +1.57(+2.39%) |
Nov 25, 2020 | 64.84 | 65.73 | 64.74 | 65.62 | 1,855,800 | +0.24(+0.37%) |
Nov 24, 2020 | 64.11 | 65.55 | 63.82 | 65.38 | 2,869,548 | +3.91(+6.36%) |
Nov 23, 2020 | 62.85 | 62.91 | 61.33 | 61.47 | 1,617,292 | -0.47(-0.76%) |
Nov 20, 2020 | 62.45 | 62.96 | 61.94 | 61.94 | 870,200 | -0.59(-0.94%) |
Nov 19, 2020 | 61.59 | 62.57 | 61.19 | 62.53 | 1,245,827 | +0.81(+1.31%) |
Nov 18, 2020 | 61.87 | 62.47 | 61.55 | 61.72 | 988,581 | +0.23(+0.37%) |
Nov 17, 2020 | 61.71 | 61.72 | 60.72 | 61.49 | 1,581,203 | -0.61(-0.98%) |
Nov 16, 2020 | 62.05 | 62.23 | 61.33 | 62.10 | 1,217,858 | -0.01(-0.02%) |
Nov 13, 2020 | 61.41 | 62.11 | 61.15 | 62.11 | 1,055,700 | +1.12(+1.84%) |
Nov 12, 2020 | 61.61 | 61.95 | 60.90 | 60.99 | 961,889 | -0.20(-0.33%) |
Nov 11, 2020 | 60.93 | 61.83 | 60.74 | 61.19 | 1,867,348 | -0.12(-0.20%) |
Nov 10, 2020 | 62.96 | 63.52 | 61.08 | 61.31 | 2,684,706 | -3.72(-5.72%) |
Nov 09, 2020 | 65.42 | 66.43 | 65.00 | 65.03 | 3,127,769 | +1.22(+1.91%) |
Nov 06, 2020 | 62.93 | 63.90 | 62.51 | 63.81 | 1,440,500 | +0.70(+1.11%) |
Nov 05, 2020 | 62.17 | 63.24 | 61.74 | 63.11 | 2,233,121 | +1.87(+3.05%) |
Nov 04, 2020 | 59.36 | 61.50 | 59.17 | 61.24 | 2,736,149 | +3.53(+6.12%) |
Nov 03, 2020 | 57.47 | 58.10 | 57.02 | 57.71 | 992,952 | +0.83(+1.46%) |
Nov 02, 2020 | 57.47 | 58.25 | 56.51 | 56.88 | 2,072,815 | -0.69(-1.20%) |
Oct 30, 2020 | 57.73 | 57.94 | 56.81 | 57.57 | 2,179,300 | -1.33(-2.26%) |
Oct 29, 2020 | 58.25 | 59.11 | 57.89 | 58.90 | 1,722,159 | +1.06(+1.83%) |
Oct 28, 2020 | 57.58 | 58.43 | 57.36 | 57.84 | 3,327,910 | -1.69(-2.84%) |
Oct 27, 2020 | 59.02 | 59.87 | 58.64 | 59.53 | 2,354,129 | +0.40(+0.68%) |
Oct 26, 2020 | 58.39 | 59.20 | 58.16 | 59.13 | 2,040,581 | +0.01(+0.02%) |
Oct 23, 2020 | 58.60 | 59.26 | 58.22 | 59.12 | 1,614,400 | +1.12(+1.93%) |
Oct 22, 2020 | 58.03 | 58.68 | 57.02 | 58.00 | 1,941,055 | +0.78(+1.36%) |
Oct 21, 2020 | 55.65 | 57.87 | 55.62 | 57.22 | 2,771,595 | +1.09(+1.94%) |
Oct 20, 2020 | 57.47 | 57.66 | 55.72 | 56.13 | 3,762,841 | -0.82(-1.44%) |
Oct 19, 2020 | 58.07 | 58.81 | 56.94 | 56.95 | 2,793,639 | -1.04(-1.79%) |
Oct 16, 2020 | 59.75 | 60.12 | 57.78 | 57.99 | 3,828,700 | -2.74(-4.51%) |
Oct 15, 2020 | 60.14 | 61.04 | 59.78 | 60.73 | 1,875,642 | -0.63(-1.03%) |
Oct 14, 2020 | 62.80 | 62.89 | 61.18 | 61.36 | 1,573,639 | -1.33(-2.12%) |
Oct 13, 2020 | 62.15 | 63.01 | 61.83 | 62.69 | 1,282,970 | +1.14(+1.85%) |
Oct 12, 2020 | 61.60 | 61.88 | 60.95 | 61.55 | 1,760,153 | +0.62(+1.02%) |
Oct 09, 2020 | 60.81 | 61.95 | 60.57 | 60.93 | 2,449,100 | +0.14(+0.23%) |
Oct 08, 2020 | 61.55 | 61.59 | 60.57 | 60.79 | 2,556,562 | -0.06(-0.10%) |
Oct 07, 2020 | 62.07 | 62.26 | 60.63 | 60.85 | 2,945,755 | -1.03(-1.66%) |
Oct 06, 2020 | 63.77 | 64.01 | 61.75 | 61.88 | 2,856,215 | -1.78(-2.80%) |
Oct 05, 2020 | 62.56 | 64.00 | 62.36 | 63.66 | 1,732,671 | +1.16(+1.86%) |
Oct 02, 2020 | 62.32 | 63.62 | 62.25 | 62.50 | 1,529,900 | -1.06(-1.67%) |
Oct 01, 2020 | 65.65 | 65.79 | 63.30 | 63.56 | 2,588,813 | -1.69(-2.59%) |
Sep 30, 2020 | 64.77 | 65.46 | 64.58 | 65.25 | 1,583,266 | +0.63(+0.97%) |
Sep 29, 2020 | 63.95 | 64.77 | 63.77 | 64.62 | 1,920,180 | +0.41(+0.64%) |
Sep 28, 2020 | 64.30 | 64.53 | 63.64 | 64.21 | 1,949,063 | +0.88(+1.39%) |
Sep 25, 2020 | 62.04 | 63.45 | 61.53 | 63.33 | 3,201,300 | +1.60(+2.59%) |
Sep 24, 2020 | 63.39 | 63.78 | 61.67 | 61.73 | 3,939,928 | -3.07(-4.74%) |
Sep 23, 2020 | 67.75 | 69.60 | 64.53 | 64.80 | 8,355,535 | -1.26(-1.91%) |
Sep 22, 2020 | 60.30 | 66.34 | 58.94 | 66.06 | 11,000,260 | +6.97(+11.80%) |
Sep 21, 2020 | 59.17 | 59.62 | 58.72 | 59.09 | 2,680,942 | -1.88(-3.08%) |
Sep 18, 2020 | 60.92 | 61.50 | 60.14 | 60.97 | 2,127,400 | +0.06(+0.10%) |
Sep 17, 2020 | 59.96 | 60.94 | 59.39 | 60.91 | 2,502,169 | -0.62(-1.01%) |
Sep 16, 2020 | 61.79 | 62.41 | 61.37 | 61.53 | 2,270,189 | -0.74(-1.19%) |
Sep 15, 2020 | 63.76 | 63.76 | 62.07 | 62.27 | 3,417,328 | -0.31(-0.50%) |
Sep 14, 2020 | 62.15 | 62.99 | 62.06 | 62.58 | 1,387,777 | +0.76(+1.23%) |
Sep 11, 2020 | 61.87 | 62.51 | 61.09 | 61.82 | 2,426,000 | +0.87(+1.43%) |
Sep 10, 2020 | 62.97 | 63.12 | 60.89 | 60.95 | 2,763,877 | -1.63(-2.60%) |
Sep 09, 2020 | 62.08 | 62.73 | 61.81 | 62.58 | 2,786,781 | +1.45(+2.37%) |
Sep 08, 2020 | 62.56 | 62.68 | 60.98 | 61.13 | 6,394,163 | -3.31(-5.14%) |
Sep 04, 2020 | 65.91 | 65.96 | 63.10 | 64.44 | 6,509,100 | -0.81(-1.24%) |
Sep 03, 2020 | 66.45 | 66.79 | 64.71 | 65.25 | 4,997,445 | -2.33(-3.45%) |
Sep 02, 2020 | 67.97 | 68.27 | 65.03 | 67.58 | 5,131,974 | -0.25(-0.37%) |
Sep 01, 2020 | 68.87 | 69.40 | 67.74 | 67.83 | 5,708,790 | -0.40(-0.59%) |
Aug 31, 2020 | 68.20 | 70.11 | 66.65 | 68.23 | 19,728,340 | +2.98(+4.57%) |
Aug 28, 2020 | 65.40 | 66.19 | 65.00 | 65.25 | 2,509,000 | +0.66(+1.02%) |
Aug 27, 2020 | 65.68 | 65.78 | 63.86 | 64.59 | 3,180,479 | -0.92(-1.40%) |
Aug 26, 2020 | 65.70 | 66.47 | 65.13 | 65.51 | 5,107,697 | -1.46(-2.18%) |
Aug 25, 2020 | 66.25 | 67.11 | 65.70 | 66.97 | 3,167,142 | +1.71(+2.62%) |
Aug 24, 2020 | 64.84 | 65.27 | 64.42 | 65.26 | 3,438,182 | +1.69(+2.66%) |
Aug 21, 2020 | 63.39 | 64.13 | 63.16 | 63.57 | 3,290,700 | -0.06(-0.09%) |
Aug 20, 2020 | 63.42 | 63.74 | 62.42 | 63.63 | 5,641,691 | +1.17(+1.87%) |
Aug 19, 2020 | 62.18 | 62.95 | 61.85 | 62.46 | 4,538,543 | +1.06(+1.73%) |
Aug 18, 2020 | 61.50 | 61.73 | 60.97 | 61.40 | 3,904,285 | +0.79(+1.30%) |
Aug 17, 2020 | 61.01 | 61.60 | 60.51 | 60.61 | 6,710,187 | +0.56(+0.94%) |
Aug 14, 2020 | 60.64 | 60.65 | 59.92 | 60.05 | 2,851,000 | +0.55(+0.93%) |
Aug 13, 2020 | 60.81 | 61.40 | 59.01 | 59.49 | 5,583,285 | +1.57(+2.71%) |
Aug 12, 2020 | 57.75 | 58.74 | 57.28 | 57.92 | 2,346,796 | +0.92(+1.61%) |
Aug 11, 2020 | 57.79 | 58.25 | 56.68 | 57.00 | 2,687,756 | +0.00(+0.00%) |
Aug 10, 2020 | 58.96 | 59.06 | 56.98 | 57.00 | 2,309,525 | -2.16(-3.65%) |
Aug 07, 2020 | 59.72 | 60.00 | 58.53 | 59.16 | 1,278,800 | -0.84(-1.40%) |
Aug 06, 2020 | 59.64 | 60.18 | 59.59 | 60.00 | 1,653,280 | +0.20(+0.33%) |
Aug 05, 2020 | 59.42 | 59.83 | 59.11 | 59.80 | 1,508,301 | +1.11(+1.89%) |
Aug 04, 2020 | 58.42 | 58.91 | 58.25 | 58.69 | 1,201,681 | +0.13(+0.22%) |