Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.08 | 78.67 | 77.85 | 77.91 | 4,270,677 | +0.08(+0.11%) |
May 27, 2021 | 78.46 | 78.74 | 77.83 | 77.83 | 5,039,105 | -0.69(-0.88%) |
May 26, 2021 | 78.94 | 78.94 | 78.30 | 78.52 | 2,797,610 | -0.15(-0.19%) |
May 25, 2021 | 78.56 | 78.75 | 78.03 | 78.67 | 3,734,300 | +0.18(+0.23%) |
May 24, 2021 | 78.53 | 78.97 | 78.21 | 78.49 | 3,436,794 | +0.16(+0.20%) |
May 21, 2021 | 78.39 | 78.73 | 78.13 | 78.33 | 3,761,272 | +0.13(+0.17%) |
May 20, 2021 | 77.43 | 78.75 | 77.35 | 78.20 | 4,265,549 | +0.82(+1.06%) |
May 19, 2021 | 77.00 | 77.43 | 76.67 | 77.38 | 4,385,645 | +0.09(+0.12%) |
May 18, 2021 | 77.34 | 78.01 | 76.97 | 77.29 | 3,251,910 | -0.41(-0.53%) |
May 17, 2021 | 77.92 | 78.37 | 77.54 | 77.70 | 3,795,764 | -0.01(-0.01%) |
May 14, 2021 | 77.64 | 78.13 | 77.52 | 77.71 | 4,458,704 | +0.28(+0.36%) |
May 13, 2021 | 76.04 | 77.90 | 75.75 | 77.43 | 4,624,142 | +1.13(+1.47%) |
May 12, 2021 | 76.73 | 77.04 | 76.19 | 76.31 | 4,381,903 | -0.36(-0.47%) |
May 11, 2021 | 77.72 | 77.77 | 76.43 | 76.67 | 5,504,703 | -0.84(-1.08%) |
May 10, 2021 | 76.86 | 78.05 | 76.67 | 77.50 | 4,522,672 | +1.08(+1.41%) |
May 07, 2021 | 76.46 | 76.76 | 76.13 | 76.43 | 2,434,124 | -0.12(-0.16%) |
May 06, 2021 | 75.91 | 76.63 | 75.67 | 76.55 | 4,139,966 | +0.92(+1.22%) |
May 05, 2021 | 75.28 | 75.84 | 74.89 | 75.63 | 3,326,839 | +0.21(+0.28%) |
May 04, 2021 | 75.51 | 76.26 | 75.19 | 75.41 | 4,440,480 | +0.02(+0.02%) |
May 03, 2021 | 75.18 | 75.56 | 74.58 | 75.39 | 3,988,646 | +0.34(+0.46%) |
Apr 30, 2021 | 74.04 | 75.48 | 74.04 | 75.05 | 7,798,405 | +0.82(+1.10%) |
Apr 29, 2021 | 73.53 | 74.61 | 73.49 | 74.23 | 5,191,850 | +0.98(+1.33%) |
Apr 28, 2021 | 73.52 | 73.72 | 73.08 | 73.25 | 3,605,768 | +0.20(+0.27%) |
Apr 27, 2021 | 73.43 | 73.59 | 72.92 | 73.06 | 4,461,284 | -0.67(-0.91%) |
Apr 26, 2021 | 74.17 | 74.30 | 73.44 | 73.73 | 4,215,013 | -0.47(-0.64%) |
Apr 23, 2021 | 74.78 | 74.98 | 73.92 | 74.20 | 4,202,756 | -1.17(-1.55%) |
Apr 22, 2021 | 75.26 | 75.91 | 75.07 | 75.38 | 4,340,393 | -0.09(-0.12%) |
Apr 21, 2021 | 76.01 | 76.31 | 75.15 | 75.47 | 4,037,926 | -0.17(-0.22%) |
Apr 20, 2021 | 74.33 | 76.15 | 74.23 | 75.64 | 4,631,547 | +1.31(+1.76%) |
Apr 19, 2021 | 74.43 | 74.52 | 73.71 | 74.32 | 4,348,266 | -0.31(-0.41%) |
Apr 16, 2021 | 74.80 | 74.87 | 74.26 | 74.63 | 8,796,814 | +0.22(+0.30%) |
Apr 15, 2021 | 73.77 | 74.68 | 73.58 | 74.41 | 4,336,605 | +0.98(+1.33%) |
Apr 14, 2021 | 73.79 | 73.81 | 73.06 | 73.43 | 4,465,558 | -0.31(-0.41%) |
Apr 13, 2021 | 73.52 | 73.83 | 73.17 | 73.73 | 4,803,849 | -0.40(-0.54%) |
Apr 12, 2021 | 73.80 | 74.41 | 73.63 | 74.13 | 3,795,943 | +0.35(+0.48%) |
Apr 09, 2021 | 73.68 | 74.14 | 73.21 | 73.78 | 3,794,424 | +0.13(+0.18%) |
Apr 08, 2021 | 73.70 | 73.84 | 73.24 | 73.65 | 4,079,845 | +0.02(+0.03%) |
Apr 07, 2021 | 74.19 | 74.29 | 73.48 | 73.63 | 5,436,769 | -0.22(-0.30%) |
Apr 06, 2021 | 73.29 | 74.11 | 73.25 | 73.85 | 4,125,068 | +0.31(+0.41%) |
Apr 05, 2021 | 72.81 | 73.90 | 72.70 | 73.55 | 4,354,508 | +0.91(+1.25%) |
Apr 01, 2021 | 72.62 | 73.11 | 71.74 | 72.64 | 5,278,347 | -0.26(-0.36%) |
Mar 31, 2021 | 73.75 | 73.82 | 72.70 | 72.90 | 4,858,669 | -0.46(-0.63%) |
Mar 30, 2021 | 73.49 | 73.74 | 73.07 | 73.36 | 5,235,577 | -0.53(-0.71%) |
Mar 29, 2021 | 73.16 | 73.96 | 73.16 | 73.89 | 4,121,841 | +0.63(+0.86%) |
Mar 26, 2021 | 71.94 | 73.30 | 71.69 | 73.26 | 4,509,731 | +1.23(+1.71%) |
Mar 25, 2021 | 72.41 | 72.63 | 71.65 | 72.03 | 5,157,445 | +0.11(+0.15%) |
Mar 24, 2021 | 71.12 | 72.37 | 71.12 | 71.92 | 4,601,566 | +0.02(+0.03%) |
Mar 23, 2021 | 70.47 | 72.43 | 70.12 | 71.90 | 6,553,840 | +1.83(+2.61%) |
Mar 22, 2021 | 69.34 | 70.22 | 69.21 | 70.07 | 8,824,266 | +0.73(+1.05%) |
Mar 19, 2021 | 70.38 | 70.75 | 69.22 | 69.34 | 12,844,920 | -1.01(-1.43%) |
Mar 18, 2021 | 69.97 | 70.48 | 69.05 | 70.35 | 3,640,513 | +0.25(+0.36%) |
Mar 17, 2021 | 70.42 | 70.67 | 69.73 | 70.10 | 4,233,240 | -0.06(-0.08%) |
Mar 16, 2021 | 70.14 | 70.64 | 69.82 | 70.15 | 4,615,827 | +0.17(+0.24%) |
Mar 15, 2021 | 70.32 | 70.39 | 69.28 | 69.99 | 5,255,759 | +0.16(+0.23%) |
Mar 12, 2021 | 70.16 | 70.51 | 69.72 | 69.83 | 3,397,247 | +0.22(+0.32%) |
Mar 11, 2021 | 69.89 | 70.15 | 69.46 | 69.61 | 5,236,509 | -0.49(-0.70%) |
Mar 10, 2021 | 69.53 | 70.59 | 68.56 | 70.10 | 7,600,242 | +0.80(+1.15%) |
Mar 09, 2021 | 70.96 | 71.52 | 69.22 | 69.30 | 7,661,708 | -1.40(-1.98%) |
Mar 08, 2021 | 70.06 | 71.45 | 69.71 | 70.70 | 5,056,535 | +0.36(+0.51%) |
Mar 05, 2021 | 69.00 | 70.51 | 68.96 | 70.34 | 11,074,225 | +1.50(+2.18%) |
Mar 04, 2021 | 69.28 | 70.22 | 68.68 | 68.84 | 6,814,698 | -0.16(-0.23%) |
Mar 03, 2021 | 69.45 | 69.61 | 68.60 | 69.00 | 6,169,741 | -0.75(-1.07%) |
Mar 02, 2021 | 69.95 | 70.32 | 69.60 | 69.75 | 5,381,790 | -0.17(-0.24%) |
Mar 01, 2021 | 69.77 | 70.62 | 69.66 | 69.91 | 4,187,297 | +0.37(+0.53%) |
Feb 26, 2021 | 70.89 | 70.89 | 69.50 | 69.54 | 5,862,163 | -1.38(-1.94%) |
Feb 25, 2021 | 70.84 | 71.37 | 70.54 | 70.92 | 4,517,951 | +0.05(+0.07%) |
Feb 24, 2021 | 71.29 | 71.80 | 70.87 | 70.88 | 4,415,574 | -0.79(-1.10%) |
Feb 23, 2021 | 71.95 | 72.54 | 71.21 | 71.66 | 4,467,420 | +0.20(+0.28%) |
Feb 22, 2021 | 71.41 | 71.61 | 71.10 | 71.46 | 2,782,671 | +0.06(+0.09%) |
Feb 19, 2021 | 72.71 | 72.83 | 71.31 | 71.39 | 4,909,502 | -1.41(-1.93%) |
Feb 18, 2021 | 72.45 | 72.93 | 72.22 | 72.80 | 2,774,288 | +0.26(+0.36%) |
Feb 17, 2021 | 72.04 | 72.98 | 72.00 | 72.54 | 3,591,035 | +0.23(+0.32%) |
Feb 16, 2021 | 72.18 | 72.34 | 71.27 | 72.31 | 5,566,354 | -0.22(-0.31%) |
Feb 12, 2021 | 72.44 | 72.60 | 71.93 | 72.53 | 2,954,546 | +0.02(+0.03%) |
Feb 11, 2021 | 73.29 | 73.33 | 72.46 | 72.51 | 3,358,620 | -0.65(-0.88%) |
Feb 10, 2021 | 73.06 | 73.49 | 72.37 | 73.16 | 5,279,884 | +0.38(+0.52%) |
Feb 09, 2021 | 73.65 | 73.67 | 72.47 | 72.78 | 3,981,678 | -0.92(-1.25%) |
Feb 08, 2021 | 73.98 | 74.10 | 73.31 | 73.70 | 4,140,139 | -0.16(-0.21%) |
Feb 05, 2021 | 73.21 | 74.05 | 73.16 | 73.86 | 3,870,334 | +0.87(+1.19%) |
Feb 04, 2021 | 72.84 | 73.32 | 72.55 | 72.99 | 4,184,386 | +0.05(+0.06%) |
Feb 03, 2021 | 73.06 | 73.44 | 72.62 | 72.95 | 4,177,907 | +0.03(+0.04%) |
Feb 02, 2021 | 72.92 | 73.75 | 72.65 | 72.92 | 5,427,041 | +0.31(+0.42%) |
Feb 01, 2021 | 72.72 | 73.70 | 72.43 | 72.61 | 7,044,390 | +0.48(+0.67%) |
Jan 29, 2021 | 72.97 | 74.17 | 71.98 | 72.13 | 8,007,543 | -1.06(-1.45%) |
Jan 28, 2021 | 72.17 | 73.83 | 72.16 | 73.20 | 8,690,356 | +1.04(+1.44%) |
Jan 27, 2021 | 72.64 | 73.05 | 71.98 | 72.16 | 6,801,273 | -0.67(-0.91%) |
Jan 26, 2021 | 72.94 | 73.14 | 72.07 | 72.83 | 6,259,220 | +0.13(+0.18%) |
Jan 25, 2021 | 72.33 | 73.15 | 72.27 | 72.70 | 8,380,767 | +0.39(+0.54%) |
Jan 22, 2021 | 72.85 | 72.98 | 72.04 | 72.31 | 5,208,060 | -0.60(-0.82%) |
Jan 21, 2021 | 73.74 | 73.97 | 72.43 | 72.91 | 6,276,325 | -0.85(-1.15%) |
Jan 20, 2021 | 73.11 | 73.99 | 72.56 | 73.76 | 7,499,460 | -0.60(-0.80%) |
Jan 19, 2021 | 75.92 | 75.92 | 74.25 | 74.35 | 4,354,141 | -0.95(-1.26%) |
Jan 15, 2021 | 75.36 | 75.81 | 75.13 | 75.30 | 6,915,274 | -0.06(-0.07%) |
Jan 14, 2021 | 76.12 | 76.13 | 75.06 | 75.36 | 4,058,579 | -0.51(-0.67%) |
Jan 13, 2021 | 75.64 | 76.27 | 75.64 | 75.86 | 4,424,978 | +0.21(+0.28%) |
Jan 12, 2021 | 75.30 | 76.10 | 75.27 | 75.65 | 4,740,752 | +0.11(+0.15%) |
Jan 11, 2021 | 75.73 | 76.39 | 75.50 | 75.54 | 4,817,979 | -0.19(-0.25%) |
Jan 08, 2021 | 75.49 | 75.97 | 75.25 | 75.73 | 6,056,029 | +0.51(+0.67%) |
Jan 07, 2021 | 75.33 | 75.92 | 74.62 | 75.23 | 5,503,184 | -0.41(-0.55%) |
Jan 06, 2021 | 77.40 | 77.98 | 75.29 | 75.64 | 9,844,977 | -2.09(-2.69%) |
Jan 05, 2021 | 77.55 | 78.00 | 76.67 | 77.73 | 2,782,890 | +0.17(+0.23%) |
Jan 04, 2021 | 77.97 | 78.68 | 76.82 | 77.55 | 3,812,329 | -1.09(-1.38%) |
Dec 31, 2020 | 78.64 | 78.64 | 78.64 | 2,345,949 | +0.72(+0.92%) | |
Dec 30, 2020 | 78.34 | 78.48 | 77.76 | 77.92 | 2,345,949 | -0.28(-0.35%) |
Dec 29, 2020 | 78.93 | 79.28 | 78.10 | 78.20 | 2,598,563 | -0.35(-0.44%) |
Dec 28, 2020 | 78.43 | 78.80 | 78.15 | 78.55 | 1,332,890 | +0.34(+0.44%) |
Dec 24, 2020 | 77.82 | 78.26 | 77.70 | 78.21 | 797,155 | +0.56(+0.72%) |
Dec 23, 2020 | 77.79 | 78.13 | 77.43 | 77.65 | 2,925,473 | +0.03(+0.04%) |
Dec 22, 2020 | 78.35 | 78.56 | 77.50 | 77.62 | 2,546,071 | -0.84(-1.07%) |
Dec 21, 2020 | 78.22 | 78.62 | 77.59 | 78.45 | 2,998,837 | -0.57(-0.72%) |
Dec 18, 2020 | 78.78 | 79.27 | 78.13 | 79.03 | 6,621,791 | +0.25(+0.32%) |
Dec 17, 2020 | 78.63 | 79.14 | 78.48 | 78.78 | 3,356,194 | +0.57(+0.73%) |
Dec 16, 2020 | 78.30 | 78.87 | 77.84 | 78.21 | 3,112,099 | +0.27(+0.34%) |
Dec 15, 2020 | 77.72 | 78.23 | 77.44 | 77.94 | 2,779,090 | +0.52(+0.67%) |
Dec 14, 2020 | 78.24 | 78.58 | 77.38 | 77.42 | 2,918,939 | -0.45(-0.58%) |
Dec 11, 2020 | 77.40 | 78.25 | 77.39 | 77.88 | 2,838,159 | +0.08(+0.11%) |
Dec 10, 2020 | 78.07 | 78.49 | 77.61 | 77.79 | 3,106,099 | -0.15(-0.19%) |
Dec 09, 2020 | 78.32 | 78.48 | 77.61 | 77.94 | 2,808,546 | -0.39(-0.49%) |
Dec 08, 2020 | 77.68 | 78.57 | 77.42 | 78.33 | 2,897,321 | -0.20(-0.26%) |
Dec 07, 2020 | 77.99 | 78.96 | 77.94 | 78.53 | 3,223,630 | +0.33(+0.42%) |
Dec 04, 2020 | 78.39 | 78.80 | 77.64 | 78.20 | 3,417,186 | -0.15(-0.19%) |
Dec 03, 2020 | 78.65 | 78.84 | 77.63 | 78.34 | 4,177,842 | -0.51(-0.64%) |
Dec 02, 2020 | 79.15 | 79.44 | 78.40 | 78.85 | 2,979,516 | -0.48(-0.60%) |
Dec 01, 2020 | 78.87 | 79.40 | 78.52 | 79.33 | 3,666,974 | +0.57(+0.72%) |
Nov 30, 2020 | 78.16 | 78.78 | 77.43 | 78.76 | 4,736,481 | +0.68(+0.87%) |
Nov 27, 2020 | 78.12 | 78.22 | 77.53 | 78.08 | 2,379,395 | +0.14(+0.18%) |
Nov 25, 2020 | 78.30 | 78.60 | 77.65 | 77.94 | 3,409,683 | +0.04(+0.05%) |
Nov 24, 2020 | 78.12 | 78.77 | 77.35 | 77.90 | 4,592,155 | +0.16(+0.20%) |
Nov 23, 2020 | 78.38 | 78.38 | 77.22 | 77.75 | 3,312,155 | -0.57(-0.73%) |
Nov 20, 2020 | 78.65 | 79.47 | 78.28 | 78.32 | 4,044,493 | -0.20(-0.26%) |
Nov 19, 2020 | 78.16 | 78.76 | 77.89 | 78.52 | 4,785,287 | +0.71(+0.91%) |
Nov 18, 2020 | 78.76 | 79.03 | 77.80 | 77.81 | 4,532,711 | -0.68(-0.87%) |
Nov 17, 2020 | 78.53 | 79.14 | 78.43 | 78.49 | 3,704,453 | -0.53(-0.67%) |
Nov 16, 2020 | 78.52 | 79.03 | 78.36 | 79.03 | 4,024,871 | +0.52(+0.67%) |
Nov 13, 2020 | 77.97 | 78.55 | 77.88 | 78.50 | 4,069,720 | +0.58(+0.74%) |
Nov 12, 2020 | 78.17 | 78.28 | 77.44 | 77.92 | 4,028,978 | -0.18(-0.24%) |
Nov 11, 2020 | 77.25 | 78.40 | 76.74 | 78.11 | 4,236,090 | +1.45(+1.90%) |
Nov 10, 2020 | 75.31 | 77.03 | 74.85 | 76.65 | 4,887,225 | +1.44(+1.92%) |
Nov 09, 2020 | 77.07 | 77.77 | 74.99 | 75.21 | 7,213,524 | -1.15(-1.51%) |
Nov 06, 2020 | 76.40 | 76.84 | 75.82 | 76.36 | 3,785,372 | +0.02(+0.02%) |
Nov 05, 2020 | 77.94 | 77.94 | 76.31 | 76.34 | 4,255,964 | -0.78(-1.01%) |
Nov 04, 2020 | 76.65 | 78.76 | 76.41 | 77.12 | 6,147,403 | +0.69(+0.90%) |
Nov 03, 2020 | 74.38 | 76.72 | 74.33 | 76.43 | 5,793,321 | +2.71(+3.68%) |
Nov 02, 2020 | 73.74 | 74.51 | 73.12 | 73.72 | 4,586,241 | +1.17(+1.61%) |
Oct 30, 2020 | 73.52 | 74.57 | 71.43 | 72.55 | 8,006,890 | +2.04(+2.90%) |
Oct 29, 2020 | 70.39 | 71.22 | 69.49 | 70.51 | 4,284,243 | -0.17(-0.25%) |
Oct 28, 2020 | 71.20 | 71.90 | 70.54 | 70.68 | 5,183,879 | -1.83(-2.52%) |
Oct 27, 2020 | 72.85 | 73.24 | 72.46 | 72.51 | 3,075,762 | +0.15(+0.20%) |
Oct 26, 2020 | 72.52 | 72.85 | 71.84 | 72.37 | 4,225,813 | -0.60(-0.82%) |
Oct 23, 2020 | 73.16 | 73.57 | 72.95 | 72.96 | 2,456,707 | +0.05(+0.06%) |
Oct 22, 2020 | 73.00 | 73.28 | 72.36 | 72.92 | 2,736,454 | -0.43(-0.59%) |
Oct 21, 2020 | 72.73 | 73.84 | 72.73 | 73.35 | 3,925,931 | +0.34(+0.46%) |
Oct 20, 2020 | 73.23 | 73.86 | 72.90 | 73.01 | 3,237,509 | +0.57(+0.78%) |
Oct 19, 2020 | 73.58 | 73.99 | 72.26 | 72.45 | 3,121,342 | -1.01(-1.37%) |
Oct 16, 2020 | 73.28 | 73.71 | 73.19 | 73.45 | 3,240,214 | +0.55(+0.75%) |
Oct 15, 2020 | 72.64 | 73.30 | 72.51 | 72.90 | 3,691,028 | -0.14(-0.19%) |
Oct 14, 2020 | 73.57 | 73.74 | 72.64 | 73.04 | 2,405,579 | -0.37(-0.50%) |
Oct 13, 2020 | 73.63 | 74.07 | 73.03 | 73.41 | 3,326,921 | -0.34(-0.46%) |
Oct 12, 2020 | 72.88 | 74.04 | 72.82 | 73.74 | 2,942,376 | +0.79(+1.08%) |
Oct 09, 2020 | 72.34 | 73.28 | 72.15 | 72.96 | 3,138,640 | +0.94(+1.31%) |
Oct 08, 2020 | 71.55 | 72.11 | 71.41 | 72.02 | 2,344,694 | +0.56(+0.78%) |
Oct 07, 2020 | 71.18 | 71.70 | 71.06 | 71.46 | 2,108,537 | +0.54(+0.76%) |
Oct 06, 2020 | 71.84 | 71.92 | 70.61 | 70.92 | 2,887,564 | -0.80(-1.12%) |
Oct 05, 2020 | 70.88 | 71.79 | 70.82 | 71.72 | 3,027,080 | +0.93(+1.32%) |
Oct 02, 2020 | 70.05 | 71.30 | 69.93 | 70.79 | 3,870,763 | +0.31(+0.44%) |
Oct 01, 2020 | 70.91 | 71.09 | 70.19 | 70.48 | 4,425,751 | -0.08(-0.12%) |
Sep 30, 2020 | 70.04 | 70.84 | 69.88 | 70.56 | 4,332,049 | +0.85(+1.22%) |
Sep 29, 2020 | 70.12 | 70.22 | 69.37 | 69.71 | 2,269,827 | -0.36(-0.51%) |
Sep 28, 2020 | 70.18 | 70.89 | 69.89 | 70.07 | 2,827,773 | +0.60(+0.87%) |
Sep 25, 2020 | 68.95 | 69.61 | 68.90 | 69.46 | 3,065,274 | +0.17(+0.25%) |
Sep 24, 2020 | 68.87 | 69.76 | 68.56 | 69.29 | 2,607,890 | +0.57(+0.83%) |
Sep 23, 2020 | 69.67 | 69.72 | 68.62 | 68.72 | 3,238,724 | -0.85(-1.22%) |
Sep 22, 2020 | 68.81 | 70.03 | 68.80 | 69.57 | 3,118,872 | +0.80(+1.17%) |
Sep 21, 2020 | 68.89 | 69.45 | 68.00 | 68.77 | 3,285,034 | -0.59(-0.84%) |
Sep 18, 2020 | 69.78 | 70.37 | 68.85 | 69.35 | 4,989,613 | -0.80(-1.15%) |
Sep 17, 2020 | 70.04 | 70.61 | 69.67 | 70.16 | 2,761,121 | -0.18(-0.26%) |
Sep 16, 2020 | 70.63 | 71.11 | 70.31 | 70.34 | 2,732,312 | -0.03(-0.04%) |
Sep 15, 2020 | 70.63 | 71.08 | 70.35 | 70.37 | 2,288,910 | -0.19(-0.27%) |
Sep 14, 2020 | 70.40 | 71.06 | 70.38 | 70.56 | 2,765,524 | +0.37(+0.52%) |
Sep 11, 2020 | 70.19 | 70.66 | 69.88 | 70.20 | 2,992,346 | +0.31(+0.44%) |
Sep 10, 2020 | 70.52 | 71.14 | 69.75 | 69.88 | 4,554,738 | -1.06(-1.50%) |
Sep 09, 2020 | 69.93 | 71.67 | 69.93 | 70.95 | 3,421,044 | +1.77(+2.55%) |
Sep 08, 2020 | 70.61 | 70.72 | 69.12 | 69.18 | 5,265,991 | -1.44(-2.03%) |
Sep 04, 2020 | 70.91 | 71.72 | 69.82 | 70.62 | 3,984,365 | -0.42(-0.59%) |
Sep 03, 2020 | 72.82 | 73.26 | 70.50 | 71.04 | 4,905,540 | -1.65(-2.27%) |
Sep 02, 2020 | 71.46 | 72.98 | 71.35 | 72.68 | 3,723,633 | +1.26(+1.77%) |
Sep 01, 2020 | 72.39 | 72.41 | 71.16 | 71.42 | 3,246,046 | -1.07(-1.48%) |
Aug 31, 2020 | 72.44 | 72.70 | 72.18 | 72.49 | 3,578,270 | -0.10(-0.14%) |
Aug 28, 2020 | 72.25 | 72.72 | 71.74 | 72.59 | 3,323,529 | +0.28(+0.39%) |
Aug 27, 2020 | 72.24 | 72.69 | 72.10 | 72.31 | 2,415,175 | +0.38(+0.52%) |
Aug 26, 2020 | 71.59 | 72.40 | 71.35 | 71.93 | 3,801,474 | +0.05(+0.08%) |
Aug 25, 2020 | 72.53 | 72.53 | 71.77 | 71.88 | 2,595,829 | -0.49(-0.68%) |
Aug 24, 2020 | 72.08 | 72.43 | 71.92 | 72.37 | 3,057,952 | +0.40(+0.56%) |
Aug 21, 2020 | 71.67 | 72.11 | 71.23 | 71.97 | 3,723,158 | +0.40(+0.56%) |
Aug 20, 2020 | 71.18 | 71.62 | 70.93 | 71.57 | 2,196,867 | +0.27(+0.38%) |
Aug 19, 2020 | 71.21 | 71.52 | 71.05 | 71.29 | 2,701,296 | +0.27(+0.39%) |
Aug 18, 2020 | 70.63 | 71.51 | 70.37 | 71.02 | 4,686,407 | +0.40(+0.57%) |
Aug 17, 2020 | 70.30 | 71.13 | 70.27 | 70.62 | 3,020,211 | +0.15(+0.21%) |
Aug 14, 2020 | 70.32 | 70.75 | 70.11 | 70.47 | 2,775,312 | +0.06(+0.09%) |
Aug 13, 2020 | 70.41 | 70.59 | 69.99 | 70.41 | 3,241,781 | -0.24(-0.34%) |
Aug 12, 2020 | 69.84 | 71.14 | 69.75 | 70.64 | 4,203,249 | +1.17(+1.69%) |
Aug 11, 2020 | 70.16 | 70.38 | 69.34 | 69.47 | 3,715,927 | -0.63(-0.90%) |
Aug 10, 2020 | 69.97 | 70.33 | 69.75 | 70.10 | 3,725,454 | +0.38(+0.54%) |
Aug 07, 2020 | 69.35 | 69.76 | 69.14 | 69.73 | 3,245,134 | +0.35(+0.50%) |
Aug 06, 2020 | 69.44 | 69.60 | 69.14 | 69.38 | 3,450,806 | -0.29(-0.42%) |
Aug 05, 2020 | 70.23 | 70.52 | 69.46 | 69.67 | 2,986,818 | -0.54(-0.77%) |
Aug 04, 2020 | 69.99 | 70.31 | 69.54 | 70.21 | 3,728,983 | +0.18(+0.26%) |
Aug 03, 2020 | 70.15 | 70.67 | 69.96 | 70.03 | 3,419,545 | -0.58(-0.82%) |
Jul 31, 2020 | 70.07 | 70.84 | 69.34 | 70.61 | 4,753,116 | +0.30(+0.43%) |
Jul 30, 2020 | 69.39 | 70.59 | 69.25 | 70.31 | 5,311,434 | +0.61(+0.88%) |
Jul 29, 2020 | 69.13 | 69.95 | 69.08 | 69.69 | 3,484,213 | +0.45(+0.65%) |
Jul 28, 2020 | 68.52 | 69.50 | 68.37 | 69.24 | 4,412,822 | +0.97(+1.42%) |
Jul 27, 2020 | 67.77 | 68.35 | 67.68 | 68.27 | 3,479,956 | +0.30(+0.44%) |
Jul 24, 2020 | 68.35 | 68.81 | 67.65 | 67.97 | 2,876,449 | +0.08(+0.12%) |
Jul 23, 2020 | 68.49 | 68.76 | 67.83 | 67.89 | 4,229,318 | +0.08(+0.12%) |
Jul 22, 2020 | 67.31 | 67.87 | 66.41 | 67.81 | 4,635,213 | +0.09(+0.13%) |
Jul 21, 2020 | 68.01 | 68.46 | 67.65 | 67.72 | 3,192,829 | -0.15(-0.22%) |
Jul 20, 2020 | 68.57 | 68.76 | 67.58 | 67.86 | 2,333,909 | -0.91(-1.33%) |
Jul 17, 2020 | 68.52 | 68.86 | 68.03 | 68.78 | 3,140,061 | +0.60(+0.89%) |
Jul 16, 2020 | 68.01 | 68.30 | 67.47 | 68.17 | 2,813,374 | +0.26(+0.39%) |
Jul 15, 2020 | 68.19 | 68.64 | 67.61 | 67.91 | 3,597,429 | -0.15(-0.21%) |
Jul 14, 2020 | 66.65 | 68.12 | 66.63 | 68.06 | 3,499,227 | +1.26(+1.89%) |
Jul 13, 2020 | 66.95 | 67.40 | 66.60 | 66.79 | 3,456,728 | -0.20(-0.30%) |
Jul 10, 2020 | 66.62 | 67.25 | 66.09 | 66.99 | 4,859,701 | +0.33(+0.49%) |
Jul 09, 2020 | 67.34 | 67.85 | 66.58 | 66.67 | 3,207,997 | -1.06(-1.57%) |
Jul 08, 2020 | 67.34 | 67.80 | 67.05 | 67.73 | 3,483,151 | +0.47(+0.70%) |
Jul 07, 2020 | 66.55 | 67.48 | 66.54 | 67.26 | 4,446,392 | +0.47(+0.71%) |
Jul 06, 2020 | 67.03 | 67.17 | 66.26 | 66.78 | 4,428,280 | +0.15(+0.23%) |
Jul 02, 2020 | 66.96 | 67.17 | 66.44 | 66.63 | 2,924,003 | +0.23(+0.34%) |
Jul 01, 2020 | 66.61 | 66.90 | 66.35 | 66.40 | 3,614,397 | -0.21(-0.31%) |
Jun 30, 2020 | 66.00 | 66.84 | 65.71 | 66.61 | 3,911,073 | +0.75(+1.15%) |
Jun 29, 2020 | 65.36 | 65.92 | 65.36 | 65.86 | 3,493,625 | +0.83(+1.27%) |
Jun 26, 2020 | 66.06 | 66.30 | 64.75 | 65.03 | 5,941,712 | -1.02(-1.54%) |
Jun 25, 2020 | 65.56 | 66.13 | 64.79 | 66.05 | 3,717,365 | +0.55(+0.85%) |
Jun 24, 2020 | 66.00 | 66.08 | 65.25 | 65.49 | 3,566,784 | -0.81(-1.22%) |
Jun 23, 2020 | 66.68 | 67.17 | 66.19 | 66.30 | 3,837,293 | -0.16(-0.25%) |
Jun 22, 2020 | 66.73 | 66.79 | 66.12 | 66.46 | 2,442,027 | -0.24(-0.35%) |
Jun 19, 2020 | 67.92 | 68.55 | 66.68 | 66.70 | 6,408,039 | -0.23(-0.34%) |
Jun 18, 2020 | 67.05 | 67.27 | 66.55 | 66.93 | 3,272,913 | -0.18(-0.27%) |
Jun 17, 2020 | 67.10 | 67.72 | 66.86 | 67.11 | 2,651,145 | +0.25(+0.38%) |
Jun 16, 2020 | 67.04 | 67.63 | 66.14 | 66.86 | 3,337,125 | +0.58(+0.88%) |
Jun 15, 2020 | 65.79 | 66.61 | 65.23 | 66.27 | 3,685,139 | +0.09(+0.14%) |
Jun 12, 2020 | 66.91 | 67.06 | 65.79 | 66.18 | 4,792,611 | -0.28(-0.42%) |
Jun 11, 2020 | 67.15 | 68.19 | 66.21 | 66.46 | 6,098,555 | -1.15(-1.69%) |
Jun 10, 2020 | 67.05 | 68.10 | 66.76 | 67.61 | 6,297,186 | +0.98(+1.47%) |
Jun 09, 2020 | 66.64 | 66.88 | 65.59 | 66.63 | 5,067,832 | -0.21(-0.31%) |
Jun 08, 2020 | 65.41 | 66.86 | 65.25 | 66.84 | 5,535,751 | +1.01(+1.53%) |
Jun 05, 2020 | 64.71 | 65.99 | 63.91 | 65.83 | 6,573,233 | +1.50(+2.33%) |
Jun 04, 2020 | 64.94 | 65.78 | 64.18 | 64.33 | 5,482,918 | -0.82(-1.26%) |
Jun 03, 2020 | 66.28 | 66.28 | 65.11 | 65.15 | 4,988,500 | -0.72(-1.09%) |
Jun 02, 2020 | 66.06 | 66.47 | 65.13 | 65.86 | 4,125,793 | -0.26(-0.40%) |