Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.07 | 75.03 | 73.98 | 75.00 | 60,470 | +0.93(+1.26%) |
May 27, 2021 | 74.21 | 75.03 | 74.05 | 74.07 | 52,662 | -0.14(-0.19%) |
May 26, 2021 | 73.76 | 74.29 | 73.06 | 74.21 | 65,670 | +0.33(+0.45%) |
May 25, 2021 | 73.90 | 74.23 | 73.76 | 73.88 | 23,020 | +0.07(+0.09%) |
May 24, 2021 | 74.17 | 74.24 | 73.64 | 73.81 | 32,525 | -0.07(-0.09%) |
May 21, 2021 | 74.24 | 74.24 | 73.53 | 73.88 | 23,622 | +0.04(+0.05%) |
May 20, 2021 | 72.09 | 74.21 | 72.09 | 73.84 | 49,570 | +1.94(+2.70%) |
May 19, 2021 | 72.10 | 72.27 | 71.55 | 71.90 | 42,640 | -0.46(-0.64%) |
May 18, 2021 | 72.59 | 73.07 | 71.58 | 72.36 | 23,206 | -0.24(-0.33%) |
May 17, 2021 | 72.64 | 73.08 | 72.30 | 72.60 | 26,750 | -0.24(-0.33%) |
May 14, 2021 | 72.56 | 73.59 | 72.56 | 72.84 | 29,716 | +0.50(+0.69%) |
May 13, 2021 | 71.80 | 72.58 | 71.80 | 72.34 | 21,537 | +1.41(+1.99%) |
May 12, 2021 | 71.92 | 71.92 | 70.88 | 70.93 | 16,677 | -1.17(-1.62%) |
May 11, 2021 | 72.26 | 72.63 | 71.92 | 72.10 | 20,184 | -0.16(-0.22%) |
May 10, 2021 | 72.02 | 72.47 | 71.91 | 72.26 | 27,736 | +0.76(+1.06%) |
May 07, 2021 | 71.30 | 72.38 | 70.95 | 71.50 | 20,197 | -0.29(-0.40%) |
May 06, 2021 | 71.35 | 71.79 | 71.03 | 71.79 | 34,105 | +1.03(+1.46%) |
May 05, 2021 | 71.31 | 71.68 | 70.68 | 70.76 | 24,014 | -0.90(-1.26%) |
May 04, 2021 | 72.83 | 72.83 | 71.62 | 71.66 | 13,723 | -1.17(-1.61%) |
May 03, 2021 | 72.44 | 72.89 | 71.80 | 72.83 | 21,050 | +1.48(+2.07%) |
Apr 30, 2021 | 73.77 | 73.77 | 71.25 | 71.35 | 48,400 | -2.42(-3.28%) |
Apr 29, 2021 | 72.98 | 73.99 | 72.98 | 73.77 | 23,612 | +1.64(+2.27%) |
Apr 28, 2021 | 71.87 | 72.61 | 71.87 | 72.13 | 14,167 | +0.03(+0.04%) |
Apr 27, 2021 | 71.85 | 72.19 | 70.85 | 72.10 | 29,977 | +0.22(+0.31%) |
Apr 26, 2021 | 73.33 | 73.33 | 71.71 | 71.88 | 24,117 | -1.32(-1.80%) |
Apr 23, 2021 | 73.33 | 73.33 | 72.42 | 73.20 | 29,400 | +0.30(+0.41%) |
Apr 22, 2021 | 72.32 | 73.48 | 72.32 | 72.90 | 37,260 | +0.48(+0.66%) |
Apr 21, 2021 | 71.85 | 72.84 | 71.85 | 72.42 | 37,606 | +0.83(+1.16%) |
Apr 20, 2021 | 70.61 | 71.83 | 70.56 | 71.59 | 28,511 | +1.14(+1.62%) |
Apr 19, 2021 | 69.67 | 70.74 | 69.61 | 70.45 | 31,870 | +1.18(+1.70%) |
Apr 16, 2021 | 68.93 | 69.49 | 68.66 | 69.27 | 39,100 | +0.48(+0.70%) |
Apr 15, 2021 | 67.47 | 68.81 | 67.47 | 68.79 | 26,310 | +1.30(+1.93%) |
Apr 14, 2021 | 67.07 | 67.80 | 67.00 | 67.49 | 33,566 | +0.26(+0.39%) |
Apr 13, 2021 | 66.62 | 67.89 | 66.56 | 67.23 | 34,153 | +0.02(+0.03%) |
Apr 12, 2021 | 65.91 | 67.59 | 65.91 | 67.21 | 14,603 | +1.33(+2.02%) |
Apr 09, 2021 | 67.74 | 67.74 | 64.89 | 65.88 | 63,200 | -0.44(-0.66%) |
Apr 08, 2021 | 65.69 | 66.64 | 65.69 | 66.32 | 36,166 | +0.90(+1.38%) |
Apr 07, 2021 | 67.63 | 67.63 | 65.38 | 65.42 | 41,436 | -1.36(-2.04%) |
Apr 06, 2021 | 65.65 | 67.97 | 65.65 | 66.78 | 103,030 | +0.96(+1.46%) |
Apr 05, 2021 | 64.69 | 66.14 | 64.69 | 65.82 | 41,600 | +1.18(+1.83%) |
Apr 01, 2021 | 64.00 | 64.70 | 63.54 | 64.64 | 66,400 | +0.97(+1.52%) |
Mar 31, 2021 | 65.03 | 65.03 | 63.54 | 63.67 | 51,948 | -1.34(-2.06%) |
Mar 30, 2021 | 65.00 | 65.03 | 63.81 | 65.01 | 25,959 | +0.10(+0.15%) |
Mar 29, 2021 | 64.15 | 65.49 | 63.89 | 64.91 | 58,916 | +0.80(+1.25%) |
Mar 26, 2021 | 64.18 | 64.32 | 63.73 | 64.11 | 46,700 | -0.06(-0.09%) |
Mar 25, 2021 | 64.79 | 64.79 | 64.03 | 64.17 | 20,045 | -0.69(-1.06%) |
Mar 24, 2021 | 65.19 | 65.40 | 64.59 | 64.86 | 17,733 | -0.65(-0.99%) |
Mar 23, 2021 | 66.00 | 66.00 | 64.58 | 65.51 | 31,023 | +0.58(+0.89%) |
Mar 22, 2021 | 64.77 | 65.41 | 63.58 | 64.93 | 39,794 | +0.75(+1.17%) |
Mar 19, 2021 | 65.19 | 65.48 | 63.58 | 64.18 | 115,500 | -1.41(-2.15%) |
Mar 18, 2021 | 66.52 | 66.52 | 65.21 | 65.59 | 30,760 | -1.00(-1.50%) |
Mar 17, 2021 | 67.18 | 67.53 | 66.29 | 66.59 | 59,220 | -0.70(-1.04%) |
Mar 16, 2021 | 67.09 | 67.83 | 66.63 | 67.29 | 22,533 | +0.12(+0.18%) |
Mar 15, 2021 | 66.90 | 67.33 | 66.45 | 67.17 | 25,751 | +0.73(+1.10%) |
Mar 12, 2021 | 66.72 | 67.08 | 66.00 | 66.44 | 20,500 | +0.02(+0.03%) |
Mar 11, 2021 | 66.76 | 67.32 | 66.13 | 66.42 | 27,974 | -0.37(-0.55%) |
Mar 10, 2021 | 66.39 | 67.00 | 65.57 | 66.79 | 46,954 | +1.22(+1.86%) |
Mar 09, 2021 | 65.36 | 66.77 | 65.36 | 65.57 | 29,888 | +0.18(+0.28%) |
Mar 08, 2021 | 66.18 | 66.95 | 65.18 | 65.39 | 23,778 | -0.71(-1.07%) |
Mar 05, 2021 | 64.69 | 66.55 | 64.09 | 66.10 | 24,600 | +1.71(+2.66%) |
Mar 04, 2021 | 65.44 | 66.97 | 63.91 | 64.39 | 32,268 | -1.21(-1.84%) |
Mar 03, 2021 | 66.89 | 67.61 | 65.34 | 65.60 | 23,871 | -1.94(-2.87%) |
Mar 02, 2021 | 67.91 | 68.12 | 67.29 | 67.54 | 18,216 | -0.48(-0.71%) |
Mar 01, 2021 | 67.06 | 68.79 | 67.06 | 68.02 | 30,284 | +1.43(+2.15%) |
Feb 26, 2021 | 68.46 | 68.46 | 66.28 | 66.59 | 50,000 | -1.84(-2.69%) |
Feb 25, 2021 | 69.95 | 69.95 | 68.31 | 68.43 | 18,060 | -1.10(-1.58%) |
Feb 24, 2021 | 69.16 | 69.86 | 68.85 | 69.53 | 17,093 | -0.03(-0.04%) |
Feb 23, 2021 | 69.21 | 70.32 | 68.84 | 69.56 | 47,811 | +0.15(+0.22%) |
Feb 22, 2021 | 69.76 | 69.83 | 69.19 | 69.41 | 32,218 | -0.93(-1.32%) |
Feb 19, 2021 | 72.27 | 72.27 | 70.22 | 70.34 | 34,800 | -1.33(-1.86%) |
Feb 18, 2021 | 70.55 | 72.11 | 70.42 | 71.67 | 51,929 | +1.25(+1.78%) |
Feb 17, 2021 | 69.31 | 70.56 | 69.31 | 70.42 | 28,056 | -0.31(-0.44%) |
Feb 16, 2021 | 71.12 | 71.12 | 70.00 | 70.73 | 21,116 | -0.36(-0.51%) |
Feb 12, 2021 | 70.18 | 71.27 | 69.77 | 71.09 | 27,200 | +0.25(+0.35%) |
Feb 11, 2021 | 71.19 | 71.38 | 70.34 | 70.84 | 35,764 | -0.19(-0.27%) |
Feb 10, 2021 | 71.45 | 71.87 | 70.70 | 71.03 | 29,565 | +0.19(+0.27%) |
Feb 09, 2021 | 70.16 | 71.36 | 70.15 | 70.84 | 25,939 | +0.65(+0.93%) |
Feb 08, 2021 | 69.26 | 70.46 | 69.22 | 70.19 | 40,007 | +0.93(+1.34%) |
Feb 05, 2021 | 68.73 | 70.26 | 68.73 | 69.26 | 40,900 | +0.85(+1.24%) |
Feb 04, 2021 | 68.27 | 68.83 | 67.95 | 68.41 | 38,386 | +0.20(+0.29%) |
Feb 03, 2021 | 68.23 | 69.08 | 67.94 | 68.21 | 32,256 | +0.11(+0.16%) |
Feb 02, 2021 | 66.85 | 68.93 | 66.85 | 68.10 | 57,996 | +1.12(+1.67%) |
Feb 01, 2021 | 66.87 | 67.01 | 66.00 | 66.98 | 30,801 | +0.86(+1.30%) |
Jan 29, 2021 | 67.71 | 68.30 | 65.94 | 66.12 | 50,900 | -2.16(-3.16%) |
Jan 28, 2021 | 67.76 | 69.13 | 67.76 | 68.28 | 42,040 | +0.71(+1.05%) |
Jan 27, 2021 | 66.89 | 68.54 | 66.89 | 67.57 | 28,094 | -0.03(-0.04%) |
Jan 26, 2021 | 66.58 | 67.73 | 65.85 | 67.60 | 57,462 | +1.55(+2.35%) |
Jan 25, 2021 | 67.54 | 67.95 | 66.00 | 66.05 | 127,457 | -1.91(-2.81%) |
Jan 22, 2021 | 67.40 | 68.42 | 67.17 | 67.96 | 45,100 | -0.05(-0.07%) |
Jan 21, 2021 | 67.93 | 68.45 | 67.55 | 68.01 | 68,858 | -0.62(-0.90%) |
Jan 20, 2021 | 69.75 | 69.75 | 67.97 | 68.63 | 48,541 | -0.61(-0.88%) |
Jan 19, 2021 | 69.67 | 69.98 | 69.00 | 69.24 | 101,317 | -0.33(-0.47%) |
Jan 15, 2021 | 68.82 | 69.64 | 68.33 | 69.57 | 49,500 | +0.45(+0.65%) |
Jan 14, 2021 | 71.00 | 71.37 | 69.09 | 69.12 | 55,127 | -1.61(-2.28%) |
Jan 13, 2021 | 71.19 | 71.19 | 70.29 | 70.73 | 38,692 | -0.52(-0.73%) |
Jan 12, 2021 | 72.08 | 72.27 | 70.41 | 71.25 | 48,373 | -1.01(-1.40%) |
Jan 11, 2021 | 73.46 | 73.50 | 72.11 | 72.26 | 34,323 | -1.33(-1.81%) |
Jan 08, 2021 | 73.08 | 73.90 | 73.00 | 73.59 | 40,500 | +0.71(+0.97%) |
Jan 07, 2021 | 73.33 | 73.76 | 72.35 | 72.88 | 46,754 | -0.01(-0.01%) |
Jan 06, 2021 | 73.05 | 73.39 | 72.55 | 72.89 | 59,445 | -0.28(-0.38%) |
Jan 05, 2021 | 72.46 | 73.46 | 71.71 | 73.17 | 74,534 | +0.53(+0.73%) |
Jan 04, 2021 | 73.52 | 74.17 | 72.15 | 72.64 | 133,275 | -0.83(-1.13%) |
Dec 31, 2020 | 73.47 | 73.47 | 73.47 | 52,466 | +0.41(+0.56%) | |
Dec 30, 2020 | 73.26 | 73.99 | 72.88 | 73.06 | 52,466 | -0.25(-0.34%) |
Dec 29, 2020 | 72.99 | 73.66 | 72.66 | 73.31 | 63,519 | +0.70(+0.96%) |
Dec 28, 2020 | 73.61 | 74.17 | 72.19 | 72.61 | 79,522 | -0.39(-0.53%) |
Dec 24, 2020 | 72.50 | 73.28 | 72.06 | 73.00 | 25,800 | +0.34(+0.47%) |
Dec 23, 2020 | 72.72 | 74.41 | 72.18 | 72.66 | 106,080 | +0.04(+0.06%) |
Dec 22, 2020 | 74.44 | 74.57 | 72.62 | 72.62 | 346,294 | -1.29(-1.75%) |
Dec 21, 2020 | 73.52 | 75.59 | 73.52 | 73.91 | 379,636 | -0.13(-0.18%) |
Dec 18, 2020 | 76.63 | 77.32 | 74.04 | 74.04 | 642,600 | -2.69(-3.51%) |
Dec 17, 2020 | 80.10 | 81.51 | 76.05 | 76.73 | 521,543 | -3.10(-3.88%) |
Dec 16, 2020 | 81.53 | 82.59 | 79.26 | 79.83 | 354,347 | -1.71(-2.10%) |
Dec 15, 2020 | 82.03 | 83.01 | 81.00 | 81.54 | 97,899 | +0.26(+0.32%) |
Dec 14, 2020 | 81.34 | 82.19 | 80.86 | 81.28 | 130,521 | +0.36(+0.44%) |
Dec 11, 2020 | 79.52 | 81.40 | 79.52 | 80.92 | 105,700 | +0.79(+0.99%) |
Dec 10, 2020 | 77.97 | 80.35 | 77.97 | 80.13 | 123,567 | +2.16(+2.77%) |
Dec 09, 2020 | 78.99 | 79.71 | 77.04 | 77.97 | 129,595 | -1.04(-1.32%) |
Dec 08, 2020 | 77.06 | 80.08 | 75.27 | 79.01 | 173,419 | +1.29(+1.66%) |
Dec 07, 2020 | 74.20 | 78.05 | 74.06 | 77.72 | 227,983 | +3.78(+5.11%) |
Dec 04, 2020 | 73.08 | 74.29 | 72.72 | 73.94 | 21,100 | +0.74(+1.01%) |
Dec 03, 2020 | 73.40 | 74.30 | 72.71 | 73.20 | 36,959 | -0.87(-1.17%) |
Dec 02, 2020 | 74.29 | 75.04 | 73.29 | 74.07 | 34,171 | -0.50(-0.67%) |
Dec 01, 2020 | 75.00 | 75.30 | 73.50 | 74.57 | 61,332 | +0.84(+1.14%) |
Nov 30, 2020 | 73.60 | 74.47 | 73.41 | 73.73 | 39,984 | +0.19(+0.26%) |
Nov 27, 2020 | 73.86 | 73.86 | 73.21 | 73.54 | 6,300 | -0.16(-0.22%) |
Nov 25, 2020 | 74.26 | 74.38 | 73.70 | 73.70 | 10,700 | -0.45(-0.61%) |
Nov 24, 2020 | 72.89 | 74.85 | 72.89 | 74.15 | 35,799 | +1.26(+1.73%) |
Nov 23, 2020 | 72.87 | 72.89 | 72.28 | 72.89 | 16,764 | +0.34(+0.47%) |
Nov 20, 2020 | 72.84 | 73.20 | 72.22 | 72.55 | 13,100 | -0.31(-0.43%) |
Nov 19, 2020 | 72.09 | 73.31 | 72.09 | 72.86 | 26,315 | +0.80(+1.11%) |
Nov 18, 2020 | 74.15 | 74.15 | 71.82 | 72.06 | 28,583 | -1.71(-2.32%) |
Nov 17, 2020 | 73.10 | 74.12 | 72.62 | 73.77 | 51,586 | -0.13(-0.18%) |
Nov 16, 2020 | 73.50 | 74.01 | 72.84 | 73.90 | 15,230 | +1.25(+1.72%) |
Nov 13, 2020 | 72.43 | 72.73 | 71.96 | 72.65 | 20,700 | +1.01(+1.41%) |
Nov 12, 2020 | 71.91 | 72.67 | 71.01 | 71.64 | 16,784 | -0.99(-1.36%) |
Nov 11, 2020 | 73.15 | 73.62 | 71.56 | 72.63 | 19,522 | +0.25(+0.35%) |
Nov 10, 2020 | 70.47 | 72.91 | 70.47 | 72.38 | 26,305 | +1.50(+2.12%) |
Nov 09, 2020 | 72.64 | 72.69 | 70.65 | 70.88 | 28,118 | +0.92(+1.32%) |
Nov 06, 2020 | 69.71 | 70.97 | 69.71 | 69.96 | 18,800 | +0.13(+0.19%) |
Nov 05, 2020 | 69.26 | 70.45 | 68.52 | 69.83 | 40,765 | +1.62(+2.38%) |
Nov 04, 2020 | 67.76 | 70.21 | 67.76 | 68.21 | 54,864 | +0.81(+1.20%) |
Nov 03, 2020 | 65.47 | 67.58 | 65.47 | 67.40 | 42,314 | +2.71(+4.19%) |
Nov 02, 2020 | 63.28 | 65.15 | 63.28 | 64.69 | 49,512 | +1.94(+3.09%) |
Oct 30, 2020 | 62.38 | 63.71 | 62.06 | 62.75 | 53,900 | -0.02(-0.03%) |
Oct 29, 2020 | 63.30 | 63.57 | 62.37 | 62.77 | 62,474 | -0.57(-0.90%) |
Oct 28, 2020 | 65.03 | 65.03 | 63.34 | 63.34 | 49,993 | -2.42(-3.68%) |
Oct 27, 2020 | 66.05 | 66.65 | 65.73 | 65.76 | 27,690 | +0.09(+0.14%) |
Oct 26, 2020 | 66.83 | 66.83 | 65.28 | 65.67 | 32,527 | -1.22(-1.82%) |
Oct 23, 2020 | 67.76 | 67.76 | 66.48 | 66.89 | 29,400 | -0.85(-1.25%) |
Oct 22, 2020 | 67.79 | 68.57 | 67.56 | 67.74 | 31,329 | +0.36(+0.53%) |
Oct 21, 2020 | 67.85 | 68.13 | 67.38 | 67.38 | 23,752 | -0.18(-0.27%) |
Oct 20, 2020 | 68.00 | 68.47 | 67.30 | 67.56 | 26,455 | +0.02(+0.03%) |
Oct 19, 2020 | 69.19 | 69.65 | 67.08 | 67.54 | 42,217 | -1.12(-1.63%) |
Oct 16, 2020 | 68.68 | 69.98 | 68.66 | 68.66 | 20,800 | -0.17(-0.25%) |
Oct 15, 2020 | 69.23 | 69.23 | 68.62 | 68.83 | 33,228 | -0.88(-1.26%) |
Oct 14, 2020 | 70.45 | 70.92 | 69.71 | 69.71 | 21,424 | -0.95(-1.34%) |
Oct 13, 2020 | 71.12 | 71.13 | 70.27 | 70.66 | 17,130 | -0.80(-1.12%) |
Oct 12, 2020 | 70.50 | 71.80 | 70.50 | 71.46 | 12,870 | +0.86(+1.22%) |
Oct 09, 2020 | 70.36 | 70.86 | 70.20 | 70.60 | 18,900 | +0.45(+0.64%) |
Oct 08, 2020 | 70.30 | 70.40 | 69.99 | 70.15 | 31,622 | +0.35(+0.50%) |
Oct 07, 2020 | 69.03 | 70.20 | 68.81 | 69.80 | 29,071 | +0.94(+1.37%) |
Oct 06, 2020 | 69.10 | 69.93 | 68.58 | 68.86 | 91,628 | -0.28(-0.40%) |
Oct 05, 2020 | 69.13 | 70.00 | 68.95 | 69.14 | 54,914 | +0.01(+0.01%) |
Oct 02, 2020 | 68.06 | 69.52 | 68.06 | 69.13 | 48,500 | +0.24(+0.35%) |
Oct 01, 2020 | 69.28 | 69.29 | 68.43 | 68.89 | 49,006 | +0.21(+0.31%) |
Sep 30, 2020 | 68.99 | 68.99 | 67.79 | 68.68 | 47,425 | -0.05(-0.07%) |
Sep 29, 2020 | 68.93 | 69.15 | 67.95 | 68.73 | 45,165 | +0.17(+0.25%) |
Sep 28, 2020 | 68.19 | 69.22 | 68.02 | 68.56 | 58,928 | +0.94(+1.39%) |
Sep 25, 2020 | 67.10 | 67.90 | 66.58 | 67.62 | 46,700 | +0.05(+0.07%) |
Sep 24, 2020 | 67.50 | 68.47 | 67.29 | 67.57 | 33,731 | -0.41(-0.60%) |
Sep 23, 2020 | 68.61 | 69.06 | 67.78 | 67.98 | 59,766 | -0.54(-0.79%) |
Sep 22, 2020 | 68.46 | 69.16 | 68.12 | 68.52 | 42,996 | +0.32(+0.47%) |
Sep 21, 2020 | 67.70 | 68.20 | 66.40 | 68.20 | 61,835 | +0.12(+0.18%) |
Sep 18, 2020 | 70.24 | 70.24 | 67.53 | 68.08 | 245,300 | -1.83(-2.62%) |
Sep 17, 2020 | 69.94 | 70.11 | 69.28 | 69.91 | 39,360 | -0.42(-0.60%) |
Sep 16, 2020 | 71.97 | 71.97 | 70.23 | 70.33 | 32,608 | -1.29(-1.80%) |
Sep 15, 2020 | 72.45 | 72.54 | 71.26 | 71.62 | 49,906 | -0.58(-0.80%) |
Sep 14, 2020 | 71.97 | 72.48 | 71.72 | 72.20 | 40,604 | +0.25(+0.35%) |
Sep 11, 2020 | 72.85 | 72.97 | 70.92 | 71.95 | 41,000 | -0.79(-1.09%) |
Sep 10, 2020 | 73.42 | 73.42 | 72.15 | 72.74 | 52,818 | -0.47(-0.64%) |
Sep 09, 2020 | 72.36 | 74.67 | 72.36 | 73.21 | 52,287 | +1.23(+1.71%) |
Sep 08, 2020 | 72.57 | 73.74 | 71.63 | 71.98 | 35,631 | -0.75(-1.03%) |
Sep 04, 2020 | 72.36 | 73.23 | 71.81 | 72.73 | 45,400 | +0.23(+0.32%) |
Sep 03, 2020 | 74.37 | 74.37 | 71.57 | 72.50 | 56,557 | +0.53(+0.74%) |
Sep 02, 2020 | 65.56 | 75.16 | 65.56 | 71.97 | 154,775 | +6.31(+9.61%) |
Sep 01, 2020 | 66.75 | 66.75 | 64.75 | 65.66 | 61,241 | -0.82(-1.23%) |
Aug 31, 2020 | 66.75 | 67.20 | 66.48 | 66.48 | 20,679 | -0.13(-0.20%) |
Aug 28, 2020 | 66.00 | 66.78 | 65.40 | 66.61 | 62,400 | +0.50(+0.76%) |
Aug 27, 2020 | 66.00 | 66.69 | 66.00 | 66.11 | 23,609 | -0.17(-0.26%) |
Aug 26, 2020 | 65.81 | 66.40 | 65.31 | 66.28 | 26,803 | +0.26(+0.39%) |
Aug 25, 2020 | 66.07 | 66.12 | 65.69 | 66.02 | 58,934 | -0.21(-0.32%) |
Aug 24, 2020 | 66.00 | 66.95 | 66.00 | 66.23 | 32,806 | +0.20(+0.30%) |
Aug 21, 2020 | 66.33 | 66.39 | 65.02 | 66.03 | 25,400 | -0.27(-0.41%) |
Aug 20, 2020 | 66.72 | 66.72 | 65.66 | 66.30 | 42,565 | -0.33(-0.50%) |
Aug 19, 2020 | 66.42 | 66.97 | 66.27 | 66.63 | 39,285 | +0.21(+0.32%) |
Aug 18, 2020 | 65.75 | 66.42 | 65.19 | 66.42 | 21,247 | +0.63(+0.96%) |
Aug 17, 2020 | 65.31 | 66.39 | 65.23 | 65.79 | 21,303 | +0.66(+1.01%) |
Aug 14, 2020 | 64.84 | 65.55 | 64.56 | 65.13 | 30,700 | -0.02(-0.03%) |
Aug 13, 2020 | 64.54 | 65.59 | 64.54 | 65.15 | 25,820 | +0.15(+0.23%) |
Aug 12, 2020 | 64.23 | 65.60 | 64.23 | 65.00 | 37,542 | +1.44(+2.27%) |
Aug 11, 2020 | 63.43 | 64.23 | 63.18 | 63.56 | 28,065 | +0.38(+0.60%) |
Aug 10, 2020 | 63.08 | 63.76 | 63.05 | 63.18 | 33,900 | +0.10(+0.16%) |
Aug 07, 2020 | 62.64 | 63.54 | 62.64 | 63.08 | 28,100 | +0.84(+1.35%) |
Aug 06, 2020 | 61.71 | 62.42 | 61.53 | 62.24 | 29,688 | +0.51(+0.83%) |
Aug 05, 2020 | 62.69 | 62.69 | 61.67 | 61.73 | 32,147 | -1.27(-2.02%) |
Aug 04, 2020 | 62.81 | 63.44 | 62.46 | 63.00 | 66,434 | -0.06(-0.10%) |
Aug 03, 2020 | 63.32 | 63.37 | 62.27 | 63.06 | 55,558 | -0.18(-0.28%) |
Jul 31, 2020 | 63.23 | 63.44 | 62.43 | 63.24 | 31,500 | +0.23(+0.37%) |
Jul 30, 2020 | 63.14 | 63.84 | 62.49 | 63.01 | 10,130 | -0.30(-0.47%) |
Jul 29, 2020 | 62.22 | 63.65 | 62.22 | 63.31 | 36,791 | +0.90(+1.44%) |
Jul 28, 2020 | 62.70 | 62.88 | 62.08 | 62.41 | 84,267 | +0.01(+0.02%) |
Jul 27, 2020 | 62.00 | 62.42 | 61.50 | 62.40 | 37,824 | +0.51(+0.82%) |
Jul 24, 2020 | 61.96 | 61.96 | 61.40 | 61.89 | 57,900 | -0.43(-0.69%) |
Jul 23, 2020 | 61.57 | 62.79 | 61.57 | 62.32 | 98,598 | +0.66(+1.07%) |
Jul 22, 2020 | 61.50 | 61.70 | 61.23 | 61.66 | 21,272 | +0.02(+0.03%) |
Jul 21, 2020 | 61.34 | 62.26 | 61.29 | 61.64 | 38,985 | +0.79(+1.30%) |
Jul 20, 2020 | 61.71 | 61.71 | 60.48 | 60.85 | 28,736 | -0.94(-1.52%) |
Jul 17, 2020 | 61.47 | 62.12 | 61.34 | 61.79 | 30,600 | +0.16(+0.26%) |
Jul 16, 2020 | 60.63 | 61.63 | 60.63 | 61.63 | 20,437 | +0.56(+0.92%) |
Jul 15, 2020 | 61.06 | 61.59 | 60.40 | 61.07 | 34,799 | +0.41(+0.68%) |
Jul 14, 2020 | 59.76 | 60.83 | 59.45 | 60.66 | 61,628 | +0.71(+1.18%) |
Jul 13, 2020 | 60.08 | 60.27 | 59.50 | 59.95 | 48,279 | +0.05(+0.08%) |
Jul 10, 2020 | 58.81 | 59.90 | 58.38 | 59.90 | 52,200 | +1.25(+2.13%) |
Jul 09, 2020 | 59.00 | 59.04 | 58.14 | 58.65 | 77,906 | -0.15(-0.26%) |
Jul 08, 2020 | 58.57 | 58.84 | 58.15 | 58.80 | 81,364 | +0.27(+0.46%) |
Jul 07, 2020 | 57.81 | 58.85 | 57.80 | 58.53 | 46,832 | +0.07(+0.12%) |
Jul 06, 2020 | 58.83 | 58.84 | 57.96 | 58.46 | 41,358 | -0.09(-0.15%) |
Jul 02, 2020 | 59.49 | 59.82 | 58.16 | 58.55 | 64,400 | -0.43(-0.73%) |
Jul 01, 2020 | 57.67 | 59.04 | 57.42 | 58.98 | 79,002 | +1.41(+2.45%) |
Jun 30, 2020 | 56.98 | 57.95 | 56.58 | 57.57 | 78,476 | +0.57(+1.00%) |
Jun 29, 2020 | 55.21 | 57.02 | 54.98 | 57.00 | 44,203 | +2.03(+3.69%) |
Jun 26, 2020 | 56.11 | 56.89 | 54.29 | 54.97 | 284,300 | -1.31(-2.33%) |
Jun 25, 2020 | 56.54 | 56.81 | 55.71 | 56.28 | 45,376 | -0.40(-0.71%) |
Jun 24, 2020 | 57.54 | 57.75 | 56.68 | 56.68 | 39,212 | -1.33(-2.29%) |
Jun 23, 2020 | 59.00 | 59.20 | 58.01 | 58.01 | 29,623 | -0.38(-0.65%) |
Jun 22, 2020 | 58.01 | 59.00 | 57.52 | 58.39 | 74,136 | +0.49(+0.85%) |
Jun 19, 2020 | 60.01 | 60.99 | 57.90 | 57.90 | 128,800 | -1.76(-2.95%) |
Jun 18, 2020 | 60.36 | 60.79 | 59.64 | 59.66 | 45,946 | -1.26(-2.07%) |
Jun 17, 2020 | 60.13 | 61.41 | 60.10 | 60.92 | 40,852 | +1.34(+2.25%) |
Jun 16, 2020 | 60.59 | 61.55 | 59.18 | 59.58 | 27,296 | +0.22(+0.37%) |
Jun 15, 2020 | 58.32 | 59.67 | 57.13 | 59.36 | 33,878 | +0.16(+0.27%) |
Jun 12, 2020 | 59.94 | 60.26 | 58.01 | 59.20 | 38,900 | +0.76(+1.30%) |
Jun 11, 2020 | 60.24 | 60.60 | 58.39 | 58.44 | 37,583 | -2.88(-4.70%) |
Jun 10, 2020 | 62.34 | 62.34 | 61.19 | 61.32 | 62,321 | -1.06(-1.70%) |
Jun 09, 2020 | 60.24 | 63.88 | 58.23 | 62.38 | 66,869 | +1.05(+1.71%) |
Jun 08, 2020 | 61.04 | 61.62 | 60.29 | 61.33 | 44,594 | +0.41(+0.67%) |
Jun 05, 2020 | 59.76 | 61.41 | 59.73 | 60.92 | 43,300 | +1.66(+2.80%) |
Jun 04, 2020 | 58.79 | 59.63 | 58.32 | 59.26 | 24,068 | -0.49(-0.82%) |
Jun 03, 2020 | 58.64 | 60.34 | 58.64 | 59.75 | 53,995 | +1.07(+1.82%) |
Jun 02, 2020 | 59.85 | 59.85 | 58.14 | 58.68 | 97,764 | -0.74(-1.25%) |