Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 135.90 | 136.18 | 134.58 | 134.88 | 7,362,636 | +0.30(+0.22%) |
May 27, 2021 | 132.75 | 134.94 | 132.71 | 134.58 | 10,876,682 | +0.90(+0.67%) |
May 26, 2021 | 134.73 | 135.70 | 133.01 | 133.68 | 10,831,268 | -0.35(-0.26%) |
May 25, 2021 | 133.01 | 135.64 | 132.51 | 134.03 | 13,075,616 | +2.85(+2.17%) |
May 24, 2021 | 126.91 | 132.21 | 126.32 | 131.19 | 11,693,511 | +5.77(+4.60%) |
May 21, 2021 | 126.58 | 127.39 | 123.82 | 125.42 | 14,620,951 | -1.61(-1.27%) |
May 20, 2021 | 123.61 | 127.38 | 122.08 | 127.03 | 18,676,998 | +5.37(+4.41%) |
May 19, 2021 | 115.44 | 121.93 | 114.82 | 121.65 | 10,670,177 | +2.91(+2.45%) |
May 18, 2021 | 122.18 | 122.23 | 118.62 | 118.74 | 7,728,077 | -1.72(-1.42%) |
May 17, 2021 | 118.92 | 120.50 | 117.34 | 120.45 | 9,620,347 | -1.23(-1.01%) |
May 14, 2021 | 118.82 | 122.63 | 117.23 | 121.68 | 12,743,535 | +4.79(+4.09%) |
May 13, 2021 | 115.50 | 118.41 | 114.92 | 116.90 | 14,588,190 | +4.91(+4.39%) |
May 12, 2021 | 116.32 | 117.96 | 111.51 | 111.98 | 19,127,002 | -8.45(-7.02%) |
May 11, 2021 | 116.97 | 121.21 | 114.66 | 120.44 | 15,678,338 | -1.11(-0.91%) |
May 10, 2021 | 128.59 | 128.59 | 121.37 | 121.55 | 10,732,177 | -8.05(-6.21%) |
May 07, 2021 | 129.21 | 130.72 | 128.32 | 129.60 | 7,720,545 | +1.19(+0.93%) |
May 06, 2021 | 126.37 | 128.56 | 124.54 | 128.41 | 7,456,321 | +1.40(+1.10%) |
May 05, 2021 | 128.41 | 129.18 | 125.61 | 127.01 | 7,463,018 | +1.53(+1.22%) |
May 04, 2021 | 126.71 | 127.39 | 122.16 | 125.47 | 14,561,136 | -4.03(-3.11%) |
May 03, 2021 | 130.87 | 132.19 | 128.38 | 129.50 | 7,949,157 | +0.14(+0.11%) |
Apr 30, 2021 | 128.67 | 131.01 | 128.09 | 129.37 | 8,916,569 | -2.61(-1.98%) |
Apr 29, 2021 | 133.79 | 134.13 | 129.74 | 131.98 | 6,839,035 | -0.29(-0.22%) |
Apr 28, 2021 | 133.20 | 133.46 | 131.18 | 132.27 | 6,330,903 | -1.06(-0.80%) |
Apr 27, 2021 | 134.67 | 134.76 | 132.13 | 133.33 | 5,915,598 | -0.51(-0.38%) |
Apr 26, 2021 | 131.43 | 135.17 | 130.82 | 133.84 | 8,129,191 | +2.38(+1.81%) |
Apr 23, 2021 | 130.12 | 131.76 | 129.40 | 131.46 | 8,291,307 | +3.03(+2.36%) |
Apr 22, 2021 | 131.37 | 132.32 | 127.16 | 128.43 | 11,779,055 | -3.22(-2.44%) |
Apr 21, 2021 | 126.86 | 131.75 | 125.75 | 131.65 | 12,415,407 | +6.30(+5.02%) |
Apr 20, 2021 | 126.12 | 128.35 | 125.08 | 125.35 | 7,777,288 | -2.24(-1.76%) |
Apr 19, 2021 | 130.03 | 131.87 | 125.46 | 127.59 | 13,154,073 | -2.77(-2.12%) |
Apr 16, 2021 | 130.13 | 131.34 | 129.66 | 130.36 | 7,885,066 | -0.66(-0.51%) |
Apr 15, 2021 | 132.57 | 132.71 | 129.50 | 131.02 | 8,481,822 | +0.26(+0.20%) |
Apr 14, 2021 | 131.28 | 133.68 | 129.88 | 130.76 | 8,341,177 | -0.94(-0.71%) |
Apr 13, 2021 | 133.19 | 133.54 | 129.84 | 131.69 | 8,239,642 | +0.10(+0.07%) |
Apr 12, 2021 | 134.35 | 135.23 | 131.12 | 131.60 | 11,428,787 | -3.81(-2.81%) |
Apr 09, 2021 | 134.83 | 136.65 | 134.02 | 135.41 | 9,886,417 | -0.43(-0.32%) |
Apr 08, 2021 | 137.07 | 138.11 | 134.73 | 135.84 | 10,499,715 | +0.20(+0.15%) |
Apr 07, 2021 | 136.72 | 138.29 | 133.37 | 135.63 | 14,046,615 | -0.39(-0.29%) |
Apr 06, 2021 | 140.25 | 141.64 | 133.50 | 136.02 | 18,464,644 | -3.42(-2.45%) |
Apr 05, 2021 | 141.83 | 142.32 | 138.17 | 139.44 | 14,731,376 | +1.49(+1.08%) |
Apr 01, 2021 | 134.66 | 138.77 | 133.74 | 137.95 | 16,341,127 | +7.72(+5.93%) |
Mar 31, 2021 | 126.69 | 132.08 | 125.75 | 130.23 | 19,061,132 | +6.67(+5.40%) |
Mar 30, 2021 | 121.74 | 124.68 | 120.74 | 123.56 | 8,175,459 | +1.02(+0.84%) |
Mar 29, 2021 | 123.84 | 124.61 | 120.36 | 122.54 | 10,811,829 | -2.86(-2.28%) |
Mar 26, 2021 | 116.65 | 125.73 | 116.17 | 125.40 | 14,399,892 | +8.70(+7.45%) |
Mar 25, 2021 | 115.77 | 117.44 | 113.29 | 116.70 | 10,645,351 | -1.34(-1.14%) |
Mar 24, 2021 | 119.56 | 122.63 | 117.38 | 118.05 | 20,771,906 | +4.60(+4.06%) |
Mar 23, 2021 | 116.88 | 117.17 | 112.65 | 113.45 | 8,469,376 | -2.88(-2.47%) |
Mar 22, 2021 | 114.64 | 118.42 | 114.02 | 116.32 | 11,608,861 | +4.36(+3.89%) |
Mar 19, 2021 | 111.62 | 114.11 | 109.31 | 111.97 | 13,381,932 | +0.57(+0.51%) |
Mar 18, 2021 | 114.89 | 115.79 | 111.23 | 111.40 | 9,277,370 | -5.48(-4.69%) |
Mar 17, 2021 | 113.26 | 118.09 | 112.00 | 116.88 | 8,557,105 | +1.36(+1.18%) |
Mar 16, 2021 | 114.08 | 118.21 | 113.97 | 115.51 | 10,647,730 | +3.53(+3.15%) |
Mar 15, 2021 | 111.74 | 112.52 | 110.25 | 111.98 | 7,249,519 | +0.57(+0.52%) |
Mar 12, 2021 | 111.66 | 113.52 | 110.47 | 111.41 | 7,618,035 | -2.83(-2.47%) |
Mar 11, 2021 | 114.30 | 114.88 | 112.72 | 114.24 | 7,913,204 | +4.40(+4.00%) |
Mar 10, 2021 | 113.07 | 113.56 | 109.74 | 109.84 | 9,045,083 | -1.50(-1.35%) |
Mar 09, 2021 | 107.48 | 112.05 | 106.65 | 111.34 | 12,348,625 | +8.32(+8.08%) |
Mar 08, 2021 | 109.96 | 111.24 | 102.84 | 103.02 | 12,397,595 | -7.57(-6.85%) |
Mar 05, 2021 | 108.78 | 111.46 | 102.99 | 110.59 | 10,220,334 | +5.08(+4.81%) |
Mar 04, 2021 | 112.43 | 113.55 | 104.43 | 105.51 | 12,730,896 | -7.02(-6.24%) |
Mar 03, 2021 | 115.30 | 116.83 | 112.20 | 112.53 | 7,433,664 | -2.01(-1.75%) |
Mar 02, 2021 | 118.77 | 118.84 | 114.28 | 114.54 | 6,666,866 | -4.63(-3.89%) |
Mar 01, 2021 | 118.12 | 119.39 | 116.45 | 119.17 | 7,184,096 | +3.96(+3.43%) |
Feb 26, 2021 | 113.59 | 117.22 | 110.58 | 115.21 | 11,927,160 | +4.15(+3.74%) |
Feb 25, 2021 | 118.12 | 118.16 | 110.74 | 111.06 | 11,635,547 | -8.66(-7.23%) |
Feb 24, 2021 | 112.15 | 119.92 | 111.54 | 119.71 | 10,351,210 | +6.72(+5.94%) |
Feb 23, 2021 | 109.74 | 114.61 | 107.69 | 113.00 | 9,645,705 | +0.89(+0.79%) |
Feb 22, 2021 | 114.78 | 116.63 | 111.52 | 112.11 | 8,062,609 | -4.11(-3.54%) |
Feb 19, 2021 | 118.32 | 121.13 | 115.68 | 116.23 | 21,639,550 | +5.87(+5.32%) |
Feb 18, 2021 | 110.92 | 112.50 | 109.40 | 110.36 | 8,410,773 | -2.22(-1.97%) |
Feb 17, 2021 | 113.31 | 113.89 | 109.06 | 112.58 | 7,429,063 | -2.57(-2.23%) |
Feb 16, 2021 | 115.30 | 117.85 | 114.51 | 115.15 | 9,512,856 | +1.60(+1.41%) |
Feb 12, 2021 | 109.94 | 114.63 | 108.67 | 113.54 | 8,384,232 | +3.60(+3.27%) |
Feb 11, 2021 | 104.52 | 111.21 | 104.39 | 109.94 | 12,474,310 | +6.93(+6.73%) |
Feb 10, 2021 | 104.05 | 105.27 | 102.19 | 103.02 | 5,135,782 | +0.49(+0.47%) |
Feb 09, 2021 | 103.34 | 104.45 | 101.94 | 102.53 | 5,927,825 | -0.79(-0.76%) |
Feb 08, 2021 | 99.09 | 103.38 | 99.01 | 103.32 | 6,802,286 | +5.33(+5.44%) |
Feb 05, 2021 | 102.02 | 102.35 | 97.97 | 97.99 | 6,525,751 | -2.46(-2.45%) |
Feb 04, 2021 | 97.50 | 100.92 | 97.50 | 100.45 | 6,531,397 | +3.28(+3.37%) |
Feb 03, 2021 | 101.50 | 101.58 | 97.12 | 97.17 | 5,545,989 | -3.62(-3.59%) |
Feb 02, 2021 | 100.20 | 101.13 | 99.02 | 100.79 | 5,248,840 | +2.32(+2.35%) |
Feb 01, 2021 | 96.56 | 99.39 | 95.04 | 98.47 | 9,332,235 | +4.41(+4.69%) |
Jan 29, 2021 | 97.23 | 97.74 | 93.47 | 94.06 | 8,164,281 | -4.35(-4.42%) |
Jan 28, 2021 | 98.45 | 100.55 | 97.27 | 98.41 | 7,637,446 | +2.50(+2.61%) |
Jan 27, 2021 | 99.34 | 101.25 | 95.43 | 95.91 | 10,049,130 | -6.76(-6.59%) |
Jan 26, 2021 | 105.91 | 105.94 | 102.42 | 102.67 | 6,192,294 | -2.52(-2.40%) |
Jan 25, 2021 | 104.60 | 107.12 | 104.11 | 105.19 | 8,672,129 | +1.74(+1.68%) |
Jan 22, 2021 | 105.13 | 106.78 | 103.38 | 103.45 | 6,380,214 | -1.60(-1.52%) |
Jan 21, 2021 | 106.16 | 106.32 | 103.39 | 105.05 | 7,471,293 | +0.13(+0.12%) |
Jan 20, 2021 | 107.13 | 107.88 | 102.31 | 104.92 | 10,195,247 | -1.34(-1.26%) |
Jan 19, 2021 | 102.26 | 106.61 | 101.57 | 106.27 | 9,620,505 | +5.92(+5.89%) |
Jan 15, 2021 | 102.31 | 102.57 | 98.41 | 100.35 | 9,230,939 | -2.59(-2.51%) |
Jan 14, 2021 | 100.05 | 103.72 | 99.92 | 102.94 | 11,983,750 | +7.54(+7.90%) |
Jan 13, 2021 | 97.77 | 97.77 | 95.31 | 95.40 | 5,455,382 | -1.91(-1.96%) |
Jan 12, 2021 | 95.86 | 98.14 | 95.54 | 97.30 | 7,382,739 | +1.99(+2.09%) |
Jan 11, 2021 | 92.06 | 95.64 | 91.63 | 95.31 | 8,589,873 | +2.34(+2.51%) |
Jan 08, 2021 | 93.68 | 95.15 | 92.31 | 92.97 | 9,311,622 | +0.97(+1.06%) |
Jan 07, 2021 | 89.64 | 92.49 | 89.50 | 92.00 | 9,025,206 | +3.63(+4.11%) |
Jan 06, 2021 | 85.90 | 89.41 | 85.89 | 88.37 | 10,088,663 | +1.20(+1.37%) |
Jan 05, 2021 | 84.06 | 87.20 | 84.06 | 87.18 | 7,179,247 | +2.66(+3.14%) |
Jan 04, 2021 | 84.88 | 86.88 | 83.82 | 84.52 | 8,681,130 | +0.55(+0.66%) |
Dec 31, 2020 | 83.97 | 83.97 | 83.97 | 6,466,867 | -0.66(-0.78%) | |
Dec 30, 2020 | 83.07 | 85.20 | 82.86 | 84.63 | 6,466,867 | +2.64(+3.22%) |
Dec 29, 2020 | 82.72 | 82.82 | 81.27 | 81.99 | 4,642,501 | -0.58(-0.71%) |
Dec 28, 2020 | 84.03 | 84.39 | 82.27 | 82.57 | 3,102,227 | -0.45(-0.54%) |
Dec 24, 2020 | 82.45 | 83.08 | 81.92 | 83.02 | 1,448,282 | +1.26(+1.55%) |
Dec 23, 2020 | 83.97 | 84.16 | 81.69 | 81.76 | 4,713,416 | -1.57(-1.88%) |
Dec 22, 2020 | 84.21 | 84.27 | 83.23 | 83.32 | 4,009,640 | -0.75(-0.89%) |
Dec 21, 2020 | 82.11 | 84.19 | 81.53 | 84.07 | 5,371,059 | +0.31(+0.37%) |
Dec 18, 2020 | 85.29 | 85.77 | 83.03 | 83.76 | 15,009,167 | -1.37(-1.61%) |
Dec 17, 2020 | 86.72 | 86.83 | 84.77 | 85.13 | 5,713,965 | -1.02(-1.19%) |
Dec 16, 2020 | 85.92 | 86.84 | 84.93 | 86.15 | 5,968,947 | +0.08(+0.09%) |
Dec 15, 2020 | 87.47 | 88.16 | 85.57 | 86.08 | 6,351,305 | -0.03(-0.03%) |
Dec 14, 2020 | 86.11 | 88.07 | 85.93 | 86.11 | 6,603,328 | +0.19(+0.23%) |
Dec 11, 2020 | 84.69 | 86.19 | 84.25 | 85.91 | 5,936,921 | +0.40(+0.47%) |
Dec 10, 2020 | 84.65 | 86.21 | 84.12 | 85.51 | 5,889,880 | +0.07(+0.08%) |
Dec 09, 2020 | 87.15 | 87.66 | 84.82 | 85.44 | 7,211,486 | -1.88(-2.15%) |
Dec 08, 2020 | 86.82 | 87.82 | 86.63 | 87.32 | 4,833,288 | +0.59(+0.68%) |
Dec 07, 2020 | 86.85 | 87.04 | 85.44 | 86.73 | 5,674,423 | +0.29(+0.34%) |
Dec 04, 2020 | 84.57 | 86.51 | 84.31 | 86.44 | 7,068,022 | +2.67(+3.18%) |
Dec 03, 2020 | 83.42 | 84.68 | 83.36 | 83.77 | 4,958,059 | +0.79(+0.95%) |
Dec 02, 2020 | 81.43 | 83.27 | 81.35 | 82.98 | 5,418,615 | +0.99(+1.21%) |
Dec 01, 2020 | 80.80 | 82.33 | 80.64 | 81.99 | 7,237,192 | +1.74(+2.17%) |
Nov 30, 2020 | 79.78 | 80.36 | 78.53 | 80.25 | 7,751,266 | -0.18(-0.22%) |
Nov 27, 2020 | 79.60 | 81.27 | 79.47 | 80.42 | 3,184,351 | +1.48(+1.87%) |
Nov 25, 2020 | 80.65 | 80.77 | 78.88 | 78.94 | 5,671,952 | -1.76(-2.18%) |
Nov 24, 2020 | 78.81 | 80.89 | 77.66 | 80.71 | 9,794,800 | +2.38(+3.04%) |
Nov 23, 2020 | 74.89 | 78.40 | 74.89 | 78.32 | 9,027,701 | +3.67(+4.92%) |
Nov 20, 2020 | 75.11 | 76.44 | 74.61 | 74.65 | 7,821,302 | -0.51(-0.68%) |
Nov 19, 2020 | 73.22 | 75.41 | 72.49 | 75.16 | 9,237,796 | +1.50(+2.03%) |
Nov 18, 2020 | 72.67 | 74.60 | 72.57 | 73.66 | 10,936,523 | +1.52(+2.10%) |
Nov 17, 2020 | 71.55 | 72.34 | 70.87 | 72.14 | 5,606,020 | -0.11(-0.15%) |
Nov 16, 2020 | 70.79 | 72.30 | 70.41 | 72.25 | 8,352,068 | +1.62(+2.29%) |
Nov 13, 2020 | 70.11 | 71.73 | 69.36 | 70.63 | 10,496,488 | +2.92(+4.31%) |
Nov 12, 2020 | 68.74 | 69.02 | 67.35 | 67.71 | 8,806,265 | -1.32(-1.91%) |
Nov 11, 2020 | 68.10 | 69.55 | 67.79 | 69.03 | 8,315,230 | +1.72(+2.55%) |
Nov 10, 2020 | 68.83 | 69.35 | 67.03 | 67.31 | 8,459,274 | -1.85(-2.68%) |
Nov 09, 2020 | 71.01 | 73.66 | 69.13 | 69.17 | 10,465,300 | +0.75(+1.09%) |
Nov 06, 2020 | 66.84 | 68.74 | 66.30 | 68.42 | 8,906,186 | +0.56(+0.83%) |
Nov 05, 2020 | 64.02 | 67.96 | 63.94 | 67.86 | 13,518,034 | +4.94(+7.85%) |
Nov 04, 2020 | 61.54 | 63.24 | 60.27 | 62.92 | 10,102,474 | +2.94(+4.90%) |
Nov 03, 2020 | 59.16 | 60.57 | 59.16 | 59.98 | 10,272,571 | +1.46(+2.49%) |
Nov 02, 2020 | 58.16 | 58.66 | 57.75 | 58.52 | 7,705,796 | +1.07(+1.86%) |
Oct 30, 2020 | 56.98 | 57.51 | 56.52 | 57.46 | 7,565,042 | -0.26(-0.45%) |
Oct 29, 2020 | 55.52 | 58.43 | 55.25 | 57.72 | 6,508,135 | +2.11(+3.80%) |
Oct 28, 2020 | 56.05 | 56.48 | 55.17 | 55.60 | 9,253,653 | -1.46(-2.57%) |
Oct 27, 2020 | 57.99 | 58.19 | 57.01 | 57.07 | 4,769,035 | -0.66(-1.14%) |
Oct 26, 2020 | 58.52 | 58.69 | 56.89 | 57.73 | 6,922,604 | -1.40(-2.36%) |
Oct 23, 2020 | 59.85 | 60.31 | 58.84 | 59.13 | 6,721,183 | -0.73(-1.22%) |
Oct 22, 2020 | 59.88 | 60.29 | 59.04 | 59.85 | 6,199,525 | -0.40(-0.66%) |
Oct 21, 2020 | 60.53 | 60.98 | 60.06 | 60.25 | 6,367,227 | -0.15(-0.24%) |
Oct 20, 2020 | 60.79 | 61.12 | 60.16 | 60.40 | 4,618,023 | +0.20(+0.34%) |
Oct 19, 2020 | 61.28 | 61.72 | 59.96 | 60.19 | 5,934,654 | -0.92(-1.51%) |
Oct 16, 2020 | 61.85 | 62.02 | 60.54 | 61.11 | 7,052,088 | -0.49(-0.80%) |
Oct 15, 2020 | 60.53 | 61.78 | 60.16 | 61.61 | 6,594,734 | -0.46(-0.73%) |
Oct 14, 2020 | 62.96 | 63.23 | 61.53 | 62.06 | 6,003,628 | -0.69(-1.10%) |
Oct 13, 2020 | 63.29 | 63.46 | 62.23 | 62.75 | 7,411,583 | +0.01(+0.02%) |
Oct 12, 2020 | 62.14 | 63.17 | 62.06 | 62.74 | 7,238,230 | +1.35(+2.20%) |
Oct 09, 2020 | 61.40 | 61.90 | 61.17 | 61.40 | 6,563,565 | +0.67(+1.10%) |
Oct 08, 2020 | 59.85 | 60.82 | 59.53 | 60.73 | 5,578,500 | +1.44(+2.42%) |
Oct 07, 2020 | 59.66 | 59.94 | 59.10 | 59.29 | 5,499,972 | +0.70(+1.19%) |
Oct 06, 2020 | 58.52 | 60.30 | 58.37 | 58.59 | 7,161,710 | -0.19(-0.33%) |
Oct 05, 2020 | 57.17 | 58.82 | 57.00 | 58.79 | 6,901,188 | +2.32(+4.11%) |
Oct 02, 2020 | 57.32 | 57.87 | 56.45 | 56.47 | 7,323,100 | -2.37(-4.02%) |
Oct 01, 2020 | 58.56 | 59.19 | 57.73 | 58.83 | 7,775,322 | +1.16(+2.02%) |
Sep 30, 2020 | 57.65 | 58.38 | 57.22 | 57.67 | 9,353,867 | -0.19(-0.34%) |
Sep 29, 2020 | 57.60 | 58.45 | 57.38 | 57.86 | 5,569,568 | +0.28(+0.49%) |
Sep 28, 2020 | 56.54 | 58.06 | 56.51 | 57.58 | 8,880,795 | +1.10(+1.94%) |
Sep 25, 2020 | 55.77 | 56.63 | 54.95 | 56.49 | 6,744,377 | +0.43(+0.76%) |
Sep 24, 2020 | 55.24 | 57.06 | 55.06 | 56.06 | 6,512,291 | +0.52(+0.94%) |
Sep 23, 2020 | 56.36 | 57.12 | 55.30 | 55.54 | 9,103,762 | -0.62(-1.11%) |
Sep 22, 2020 | 56.23 | 56.37 | 55.01 | 56.16 | 7,862,283 | +0.55(+0.99%) |
Sep 21, 2020 | 53.56 | 55.64 | 52.53 | 55.60 | 8,753,338 | +1.14(+2.08%) |
Sep 18, 2020 | 55.09 | 55.10 | 53.54 | 54.47 | 12,280,488 | -0.18(-0.34%) |
Sep 17, 2020 | 53.18 | 54.93 | 53.05 | 54.65 | 7,316,537 | -0.13(-0.23%) |
Sep 16, 2020 | 55.77 | 56.45 | 54.69 | 54.78 | 8,597,514 | -0.71(-1.28%) |
Sep 15, 2020 | 55.52 | 56.15 | 54.79 | 55.49 | 7,429,401 | +0.72(+1.31%) |
Sep 14, 2020 | 54.55 | 55.41 | 54.44 | 54.77 | 8,756,774 | +1.42(+2.65%) |
Sep 11, 2020 | 53.95 | 54.62 | 53.04 | 53.35 | 9,487,177 | -0.12(-0.22%) |
Sep 10, 2020 | 53.94 | 54.57 | 53.30 | 53.47 | 10,999,772 | -0.08(-0.14%) |
Sep 09, 2020 | 54.92 | 55.27 | 52.88 | 53.55 | 16,766,232 | -0.42(-0.77%) |
Sep 08, 2020 | 55.36 | 56.06 | 53.66 | 53.96 | 21,580,268 | -5.17(-8.74%) |
Sep 04, 2020 | 59.38 | 59.98 | 56.80 | 59.14 | 15,141,320 | -0.48(-0.81%) |
Sep 03, 2020 | 62.27 | 62.44 | 59.22 | 59.62 | 11,348,438 | -3.51(-5.56%) |
Sep 02, 2020 | 60.62 | 63.35 | 60.50 | 63.13 | 11,132,215 | +3.09(+5.15%) |
Sep 01, 2020 | 60.12 | 60.24 | 59.40 | 60.04 | 8,165,030 | +0.28(+0.47%) |
Aug 31, 2020 | 60.57 | 60.74 | 59.58 | 59.76 | 6,652,089 | -1.43(-2.33%) |
Aug 28, 2020 | 60.20 | 61.21 | 60.12 | 61.18 | 5,366,638 | +1.01(+1.68%) |
Aug 27, 2020 | 62.37 | 62.37 | 59.46 | 60.17 | 9,191,204 | -1.68(-2.71%) |
Aug 26, 2020 | 62.13 | 62.34 | 61.59 | 61.85 | 6,148,985 | -0.28(-0.45%) |
Aug 25, 2020 | 62.19 | 62.71 | 61.53 | 62.13 | 5,316,034 | +0.30(+0.49%) |
Aug 24, 2020 | 61.46 | 61.89 | 60.80 | 61.83 | 8,623,377 | +1.43(+2.36%) |
Aug 21, 2020 | 61.21 | 61.39 | 60.07 | 60.41 | 11,494,666 | -1.47(-2.38%) |
Aug 20, 2020 | 62.77 | 62.88 | 61.39 | 61.88 | 8,562,390 | -2.02(-3.16%) |
Aug 19, 2020 | 64.58 | 64.73 | 63.72 | 63.90 | 5,132,326 | -0.33(-0.51%) |
Aug 18, 2020 | 65.16 | 65.16 | 63.88 | 64.23 | 6,377,651 | -0.49(-0.76%) |
Aug 17, 2020 | 65.84 | 65.97 | 64.56 | 64.72 | 7,117,286 | -0.66(-1.01%) |
Aug 14, 2020 | 65.16 | 67.58 | 64.30 | 65.38 | 24,224,840 | +2.47(+3.92%) |
Aug 13, 2020 | 64.16 | 64.39 | 62.47 | 62.91 | 11,027,424 | -1.38(-2.15%) |
Aug 12, 2020 | 62.84 | 64.46 | 62.56 | 64.30 | 6,383,287 | +1.97(+3.16%) |
Aug 11, 2020 | 63.15 | 63.93 | 62.10 | 62.32 | 7,869,390 | -0.75(-1.20%) |
Aug 10, 2020 | 61.54 | 63.12 | 61.51 | 63.08 | 7,639,520 | +1.61(+2.63%) |
Aug 07, 2020 | 61.58 | 62.86 | 60.70 | 61.46 | 7,368,429 | -0.04(-0.06%) |
Aug 06, 2020 | 61.75 | 62.04 | 60.53 | 61.50 | 7,646,473 | -1.22(-1.94%) |
Aug 05, 2020 | 62.72 | 63.09 | 62.28 | 62.72 | 4,730,795 | +0.02(+0.03%) |
Aug 04, 2020 | 62.85 | 63.04 | 62.05 | 62.70 | 5,367,399 | -0.15(-0.25%) |
Aug 03, 2020 | 62.64 | 63.42 | 62.54 | 62.86 | 5,730,685 | +0.66(+1.06%) |
Jul 31, 2020 | 62.64 | 62.64 | 61.03 | 62.20 | 6,103,502 | -0.09(-0.14%) |
Jul 30, 2020 | 61.13 | 62.29 | 60.90 | 62.28 | 5,714,229 | +1.13(+1.85%) |
Jul 29, 2020 | 60.59 | 61.55 | 60.11 | 61.15 | 4,777,052 | +0.92(+1.53%) |
Jul 28, 2020 | 60.46 | 60.86 | 59.85 | 60.23 | 4,721,734 | -0.69(-1.13%) |
Jul 27, 2020 | 59.59 | 60.97 | 59.08 | 60.92 | 7,441,259 | +2.31(+3.94%) |
Jul 24, 2020 | 58.37 | 59.32 | 57.64 | 58.61 | 11,419,400 | -2.91(-4.73%) |
Jul 23, 2020 | 62.20 | 63.16 | 61.11 | 61.52 | 5,531,458 | -0.57(-0.92%) |
Jul 22, 2020 | 61.47 | 62.47 | 61.41 | 62.09 | 5,199,580 | +0.40(+0.64%) |
Jul 21, 2020 | 61.99 | 62.69 | 61.16 | 61.70 | 6,035,090 | +0.08(+0.13%) |
Jul 20, 2020 | 60.53 | 61.78 | 59.83 | 61.62 | 5,188,466 | +1.38(+2.30%) |
Jul 17, 2020 | 60.77 | 60.77 | 59.90 | 60.23 | 4,742,388 | -0.04(-0.06%) |
Jul 16, 2020 | 59.57 | 60.54 | 59.46 | 60.27 | 4,068,973 | +0.23(+0.39%) |
Jul 15, 2020 | 60.67 | 60.76 | 59.27 | 60.04 | 5,405,629 | -0.43(-0.70%) |
Jul 14, 2020 | 58.78 | 60.55 | 58.08 | 60.47 | 6,512,886 | +1.00(+1.67%) |
Jul 13, 2020 | 60.92 | 61.67 | 59.37 | 59.47 | 6,390,413 | -1.04(-1.73%) |
Jul 10, 2020 | 61.18 | 61.39 | 59.99 | 60.52 | 6,101,330 | -0.87(-1.42%) |
Jul 09, 2020 | 60.99 | 61.59 | 60.18 | 61.39 | 6,366,342 | +0.70(+1.15%) |
Jul 08, 2020 | 60.82 | 61.08 | 59.96 | 60.69 | 4,184,420 | +0.57(+0.95%) |
Jul 07, 2020 | 61.28 | 61.71 | 59.97 | 60.12 | 5,252,112 | -1.24(-2.02%) |
Jul 06, 2020 | 60.32 | 61.60 | 60.23 | 61.36 | 8,042,764 | +2.38(+4.03%) |
Jul 02, 2020 | 58.49 | 59.60 | 58.34 | 58.98 | 5,787,943 | +1.28(+2.21%) |
Jul 01, 2020 | 58.43 | 58.77 | 57.57 | 57.70 | 5,487,079 | -0.74(-1.27%) |
Jun 30, 2020 | 57.16 | 58.92 | 57.11 | 58.45 | 6,275,633 | +1.34(+2.35%) |
Jun 29, 2020 | 56.50 | 57.11 | 55.65 | 57.10 | 5,208,047 | +0.66(+1.16%) |
Jun 26, 2020 | 57.60 | 58.15 | 56.09 | 56.45 | 13,224,841 | -1.55(-2.67%) |
Jun 25, 2020 | 57.62 | 58.08 | 56.67 | 57.99 | 6,514,817 | +0.01(+0.02%) |
Jun 24, 2020 | 58.33 | 58.87 | 57.19 | 57.98 | 8,208,761 | -0.84(-1.43%) |
Jun 23, 2020 | 59.88 | 59.93 | 58.44 | 58.82 | 7,510,658 | -0.42(-0.70%) |
Jun 22, 2020 | 58.51 | 59.36 | 57.61 | 59.24 | 5,563,052 | +0.31(+0.53%) |
Jun 19, 2020 | 59.36 | 60.26 | 58.41 | 58.93 | 10,432,695 | +0.55(+0.94%) |
Jun 18, 2020 | 57.60 | 58.71 | 57.60 | 58.38 | 5,867,202 | +0.37(+0.63%) |
Jun 17, 2020 | 56.78 | 58.43 | 56.60 | 58.01 | 8,623,609 | +1.41(+2.49%) |
Jun 16, 2020 | 57.01 | 58.14 | 55.98 | 56.60 | 10,052,048 | +1.44(+2.61%) |
Jun 15, 2020 | 53.10 | 55.33 | 52.71 | 55.16 | 7,468,683 | +0.48(+0.88%) |
Jun 12, 2020 | 55.60 | 56.09 | 53.15 | 54.68 | 8,826,662 | +1.10(+2.06%) |
Jun 11, 2020 | 56.37 | 56.65 | 53.52 | 53.57 | 9,705,901 | -4.30(-7.43%) |
Jun 10, 2020 | 58.20 | 58.56 | 57.49 | 57.88 | 5,500,635 | +0.07(+0.12%) |
Jun 09, 2020 | 57.06 | 58.26 | 56.98 | 57.81 | 6,395,521 | -0.11(-0.18%) |
Jun 08, 2020 | 57.94 | 58.47 | 57.13 | 57.91 | 5,717,867 | -0.28(-0.48%) |
Jun 05, 2020 | 57.73 | 59.08 | 57.64 | 58.20 | 8,635,941 | +1.99(+3.54%) |
Jun 04, 2020 | 55.27 | 57.24 | 55.21 | 56.20 | 7,710,439 | +0.31(+0.55%) |
Jun 03, 2020 | 54.81 | 56.32 | 54.54 | 55.89 | 8,299,369 | +1.95(+3.62%) |
Jun 02, 2020 | 54.14 | 54.36 | 52.94 | 53.94 | 7,234,288 | +0.10(+0.18%) |