Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.17 | 75.39 | 74.55 | 75.03 | 1,999,315 | -0.36(-0.48%) |
May 27, 2021 | 74.85 | 75.75 | 74.41 | 75.39 | 2,997,469 | +0.90(+1.21%) |
May 26, 2021 | 74.49 | 74.93 | 74.28 | 74.49 | 1,973,369 | +0.08(+0.10%) |
May 25, 2021 | 74.98 | 75.29 | 74.38 | 74.41 | 2,389,414 | -0.42(-0.56%) |
May 24, 2021 | 74.33 | 75.03 | 73.95 | 74.83 | 1,615,918 | +0.54(+0.72%) |
May 21, 2021 | 74.35 | 75.00 | 74.02 | 74.30 | 2,343,844 | +0.20(+0.27%) |
May 20, 2021 | 73.87 | 74.58 | 73.62 | 74.10 | 7,048,881 | +0.12(+0.17%) |
May 19, 2021 | 74.42 | 74.48 | 73.55 | 73.97 | 5,724,109 | -1.08(-1.44%) |
May 18, 2021 | 75.96 | 76.09 | 75.02 | 75.05 | 3,080,203 | -0.39(-0.52%) |
May 17, 2021 | 75.18 | 75.61 | 74.57 | 75.44 | 2,339,575 | +0.12(+0.16%) |
May 14, 2021 | 74.14 | 75.85 | 73.92 | 75.32 | 3,409,251 | +1.65(+2.24%) |
May 13, 2021 | 72.56 | 74.03 | 72.40 | 73.67 | 2,783,992 | +0.97(+1.34%) |
May 12, 2021 | 74.25 | 74.44 | 72.69 | 72.69 | 2,505,849 | -1.42(-1.92%) |
May 11, 2021 | 74.45 | 74.58 | 73.38 | 74.12 | 3,078,192 | -0.60(-0.81%) |
May 10, 2021 | 75.12 | 75.53 | 74.51 | 74.72 | 5,097,552 | +0.06(+0.08%) |
May 07, 2021 | 74.56 | 75.39 | 74.39 | 74.66 | 2,912,118 | -0.16(-0.22%) |
May 06, 2021 | 74.89 | 75.32 | 74.19 | 74.82 | 3,124,518 | +0.29(+0.38%) |
May 05, 2021 | 75.07 | 75.66 | 74.25 | 74.54 | 2,173,814 | -0.63(-0.84%) |
May 04, 2021 | 74.84 | 75.97 | 74.84 | 75.17 | 3,562,971 | +0.31(+0.41%) |
May 03, 2021 | 74.95 | 75.53 | 74.39 | 74.86 | 2,869,481 | +0.51(+0.68%) |
Apr 30, 2021 | 74.72 | 75.12 | 74.05 | 74.35 | 3,832,518 | -0.78(-1.04%) |
Apr 29, 2021 | 74.50 | 75.55 | 74.50 | 75.14 | 2,610,082 | +0.66(+0.88%) |
Apr 28, 2021 | 75.61 | 75.91 | 74.47 | 74.48 | 3,657,406 | -0.95(-1.27%) |
Apr 27, 2021 | 73.05 | 75.68 | 72.68 | 75.43 | 6,434,343 | +2.61(+3.58%) |
Apr 26, 2021 | 72.99 | 73.41 | 71.18 | 72.83 | 6,364,848 | +4.76(+7.00%) |
Apr 23, 2021 | 67.86 | 68.73 | 67.55 | 68.06 | 2,696,534 | +0.32(+0.47%) |
Apr 22, 2021 | 68.01 | 68.51 | 67.42 | 67.75 | 2,529,774 | -0.09(-0.13%) |
Apr 21, 2021 | 67.27 | 67.87 | 66.68 | 67.83 | 3,225,900 | +0.54(+0.81%) |
Apr 20, 2021 | 68.41 | 68.45 | 67.16 | 67.29 | 3,856,374 | -0.53(-0.79%) |
Apr 19, 2021 | 67.52 | 68.16 | 67.17 | 67.82 | 2,766,157 | +0.43(+0.64%) |
Apr 16, 2021 | 68.19 | 68.19 | 66.70 | 67.39 | 2,668,991 | -0.37(-0.55%) |
Apr 15, 2021 | 67.45 | 68.02 | 66.94 | 67.77 | 1,566,320 | +0.54(+0.81%) |
Apr 14, 2021 | 67.79 | 67.86 | 66.90 | 67.22 | 3,246,314 | -0.69(-1.01%) |
Apr 13, 2021 | 67.27 | 68.02 | 67.02 | 67.91 | 1,584,952 | +0.45(+0.67%) |
Apr 12, 2021 | 67.43 | 67.89 | 67.15 | 67.46 | 2,080,017 | -0.10(-0.14%) |
Apr 09, 2021 | 66.53 | 67.75 | 66.31 | 67.56 | 3,725,905 | +1.28(+1.93%) |
Apr 08, 2021 | 66.35 | 66.50 | 65.81 | 66.28 | 1,970,634 | -0.21(-0.32%) |
Apr 07, 2021 | 66.71 | 67.10 | 66.28 | 66.49 | 7,567,367 | -0.09(-0.13%) |
Apr 06, 2021 | 66.36 | 67.28 | 65.78 | 66.57 | 2,066,102 | +0.47(+0.71%) |
Apr 05, 2021 | 65.96 | 66.55 | 65.81 | 66.10 | 1,179,819 | -0.03(-0.04%) |
Apr 01, 2021 | 65.78 | 66.50 | 65.24 | 66.13 | 1,653,863 | +0.77(+1.18%) |
Mar 31, 2021 | 66.86 | 66.86 | 65.19 | 65.36 | 3,961,994 | -1.23(-1.85%) |
Mar 30, 2021 | 66.91 | 67.31 | 66.29 | 66.59 | 2,727,924 | -0.16(-0.24%) |
Mar 29, 2021 | 66.68 | 67.48 | 66.36 | 66.75 | 2,134,677 | +0.83(+1.26%) |
Mar 26, 2021 | 65.08 | 66.25 | 64.57 | 65.92 | 2,083,352 | +1.13(+1.74%) |
Mar 25, 2021 | 64.37 | 65.06 | 63.75 | 64.80 | 1,821,077 | +0.66(+1.03%) |
Mar 24, 2021 | 64.52 | 64.89 | 63.86 | 64.14 | 1,443,146 | +0.20(+0.31%) |
Mar 23, 2021 | 63.42 | 64.65 | 63.21 | 63.94 | 1,429,068 | +0.13(+0.21%) |
Mar 22, 2021 | 63.79 | 63.92 | 62.68 | 63.80 | 1,457,322 | -0.04(-0.06%) |
Mar 19, 2021 | 64.83 | 64.83 | 63.52 | 63.84 | 3,297,987 | -1.23(-1.89%) |
Mar 18, 2021 | 65.07 | 65.54 | 64.41 | 65.07 | 2,883,010 | -0.41(-0.63%) |
Mar 17, 2021 | 64.92 | 65.55 | 64.32 | 65.48 | 1,811,255 | +0.84(+1.30%) |
Mar 16, 2021 | 64.09 | 64.90 | 63.57 | 64.64 | 2,483,830 | +1.04(+1.64%) |
Mar 15, 2021 | 62.96 | 63.63 | 62.55 | 63.60 | 1,566,447 | +0.58(+0.92%) |
Mar 12, 2021 | 64.60 | 64.60 | 63.01 | 63.02 | 2,029,732 | -1.24(-1.93%) |
Mar 11, 2021 | 63.12 | 64.59 | 62.92 | 64.26 | 2,319,428 | +1.00(+1.58%) |
Mar 10, 2021 | 61.75 | 63.49 | 61.69 | 63.26 | 1,900,746 | +1.26(+2.03%) |
Mar 09, 2021 | 62.72 | 63.64 | 61.99 | 62.00 | 2,667,774 | -0.28(-0.44%) |
Mar 08, 2021 | 62.04 | 63.34 | 61.67 | 62.28 | 1,714,093 | +0.33(+0.54%) |
Mar 05, 2021 | 61.61 | 62.17 | 59.93 | 61.94 | 2,270,606 | +0.88(+1.44%) |
Mar 04, 2021 | 63.81 | 63.88 | 60.48 | 61.06 | 3,803,043 | -2.91(-4.55%) |
Mar 03, 2021 | 62.55 | 64.60 | 62.13 | 63.98 | 3,361,069 | +1.52(+2.43%) |
Mar 02, 2021 | 62.07 | 62.88 | 61.43 | 62.46 | 2,783,136 | +0.46(+0.74%) |
Mar 01, 2021 | 61.23 | 62.78 | 61.18 | 62.00 | 1,985,634 | +1.16(+1.91%) |
Feb 26, 2021 | 61.96 | 61.96 | 60.72 | 60.83 | 3,433,191 | -0.72(-1.16%) |
Feb 25, 2021 | 61.38 | 61.98 | 61.12 | 61.55 | 2,546,619 | +0.11(+0.17%) |
Feb 24, 2021 | 60.24 | 61.50 | 60.18 | 61.44 | 2,364,035 | +1.07(+1.77%) |
Feb 23, 2021 | 60.00 | 60.70 | 59.74 | 60.38 | 2,689,701 | +0.00(+0.00%) |
Feb 22, 2021 | 60.01 | 60.72 | 59.70 | 60.38 | 2,681,005 | +0.18(+0.30%) |
Feb 19, 2021 | 60.46 | 60.59 | 60.10 | 60.19 | 4,034,853 | -0.02(-0.03%) |
Feb 18, 2021 | 59.64 | 60.71 | 59.50 | 60.21 | 2,365,141 | +0.35(+0.59%) |
Feb 17, 2021 | 60.45 | 60.51 | 59.79 | 59.86 | 2,281,284 | -0.48(-0.79%) |
Feb 16, 2021 | 61.41 | 61.44 | 59.75 | 60.34 | 3,380,985 | -0.71(-1.16%) |
Feb 12, 2021 | 60.05 | 61.63 | 60.05 | 61.04 | 2,117,284 | +0.48(+0.79%) |
Feb 11, 2021 | 62.10 | 62.26 | 60.05 | 60.57 | 4,502,135 | -1.60(-2.58%) |
Feb 10, 2021 | 61.82 | 62.73 | 61.49 | 62.17 | 2,031,811 | +0.90(+1.48%) |
Feb 09, 2021 | 60.49 | 61.49 | 60.17 | 61.27 | 2,961,609 | +0.60(+0.99%) |
Feb 08, 2021 | 60.69 | 61.43 | 60.11 | 60.67 | 1,877,317 | -0.19(-0.31%) |
Feb 05, 2021 | 59.72 | 61.11 | 59.62 | 60.86 | 3,884,630 | +0.61(+1.01%) |
Feb 04, 2021 | 60.82 | 61.05 | 59.97 | 60.25 | 2,420,244 | -0.72(-1.19%) |
Feb 03, 2021 | 61.53 | 61.75 | 59.92 | 60.97 | 3,721,029 | -0.56(-0.91%) |
Feb 02, 2021 | 61.92 | 63.57 | 61.40 | 61.53 | 4,546,252 | +0.09(+0.14%) |
Feb 01, 2021 | 62.82 | 62.84 | 59.97 | 61.45 | 3,860,599 | -0.10(-0.15%) |
Jan 29, 2021 | 61.98 | 62.82 | 60.40 | 61.54 | 10,875,893 | +0.78(+1.28%) |
Jan 28, 2021 | 59.59 | 61.70 | 59.33 | 60.76 | 3,398,405 | +1.51(+2.55%) |
Jan 27, 2021 | 59.67 | 59.98 | 58.33 | 59.25 | 3,404,990 | -1.21(-2.00%) |
Jan 26, 2021 | 61.49 | 61.96 | 59.28 | 60.46 | 2,880,588 | -0.68(-1.11%) |
Jan 25, 2021 | 60.92 | 61.50 | 59.02 | 61.13 | 4,727,449 | -0.63(-1.02%) |
Jan 22, 2021 | 60.47 | 62.08 | 60.16 | 61.76 | 3,725,690 | +1.29(+2.14%) |
Jan 21, 2021 | 62.10 | 62.10 | 60.40 | 60.47 | 4,144,769 | -1.59(-2.56%) |
Jan 20, 2021 | 62.64 | 63.30 | 61.77 | 62.06 | 1,824,870 | -0.17(-0.28%) |
Jan 19, 2021 | 62.83 | 63.26 | 61.80 | 62.23 | 2,614,911 | -0.15(-0.24%) |
Jan 15, 2021 | 61.69 | 62.53 | 60.46 | 62.38 | 1,933,963 | +0.56(+0.91%) |
Jan 14, 2021 | 61.11 | 62.23 | 60.73 | 61.82 | 3,244,257 | +0.92(+1.52%) |
Jan 13, 2021 | 62.06 | 62.39 | 60.78 | 60.90 | 3,332,771 | -1.20(-1.93%) |
Jan 12, 2021 | 63.08 | 63.59 | 61.94 | 62.09 | 1,808,998 | -1.08(-1.70%) |
Jan 11, 2021 | 63.04 | 63.58 | 62.65 | 63.17 | 1,581,728 | -0.45(-0.70%) |
Jan 08, 2021 | 64.23 | 64.70 | 62.68 | 63.62 | 2,010,754 | -0.90(-1.40%) |
Jan 07, 2021 | 64.06 | 64.69 | 63.64 | 64.52 | 1,620,353 | +0.83(+1.30%) |
Jan 06, 2021 | 62.66 | 64.09 | 62.11 | 63.69 | 1,676,540 | +1.72(+2.78%) |
Jan 05, 2021 | 62.66 | 63.23 | 61.65 | 61.97 | 1,435,058 | -0.47(-0.75%) |
Jan 04, 2021 | 64.30 | 64.75 | 62.40 | 62.44 | 2,699,408 | -1.87(-2.90%) |
Dec 31, 2020 | 64.30 | 64.30 | 64.30 | 1,136,455 | +0.79(+1.24%) | |
Dec 30, 2020 | 62.63 | 63.62 | 62.63 | 63.51 | 1,136,455 | +0.98(+1.57%) |
Dec 29, 2020 | 63.12 | 63.40 | 62.00 | 62.53 | 1,059,323 | -0.29(-0.47%) |
Dec 28, 2020 | 63.00 | 63.40 | 62.39 | 62.83 | 826,060 | +0.20(+0.32%) |
Dec 24, 2020 | 62.30 | 62.81 | 62.15 | 62.63 | 1,042,092 | +0.15(+0.24%) |
Dec 23, 2020 | 62.34 | 63.06 | 62.16 | 62.48 | 1,021,582 | +0.21(+0.34%) |
Dec 22, 2020 | 62.68 | 62.82 | 61.97 | 62.27 | 1,209,639 | -0.70(-1.12%) |
Dec 21, 2020 | 61.82 | 63.28 | 61.49 | 62.97 | 2,312,437 | +0.51(+0.82%) |
Dec 18, 2020 | 62.82 | 63.02 | 61.44 | 62.46 | 4,232,134 | -0.17(-0.27%) |
Dec 17, 2020 | 62.59 | 63.13 | 62.35 | 62.63 | 1,968,361 | +0.52(+0.84%) |
Dec 16, 2020 | 61.81 | 62.19 | 61.25 | 62.10 | 1,849,475 | +0.49(+0.79%) |
Dec 15, 2020 | 60.08 | 62.44 | 59.93 | 61.62 | 2,144,133 | +1.86(+3.11%) |
Dec 14, 2020 | 61.39 | 61.39 | 59.51 | 59.76 | 1,447,327 | -0.90(-1.49%) |
Dec 11, 2020 | 60.29 | 60.81 | 59.92 | 60.67 | 2,125,994 | -0.26(-0.42%) |
Dec 10, 2020 | 62.08 | 62.96 | 60.78 | 60.92 | 2,160,461 | -1.42(-2.28%) |
Dec 09, 2020 | 62.59 | 63.03 | 62.06 | 62.34 | 1,751,717 | -0.59(-0.94%) |
Dec 08, 2020 | 61.67 | 62.97 | 61.57 | 62.93 | 2,774,922 | +1.20(+1.94%) |
Dec 07, 2020 | 61.86 | 62.17 | 60.93 | 61.73 | 2,014,431 | -0.30(-0.48%) |
Dec 04, 2020 | 62.49 | 62.87 | 61.76 | 62.03 | 2,157,929 | -0.31(-0.50%) |
Dec 03, 2020 | 62.61 | 63.64 | 62.22 | 62.34 | 1,115,758 | -0.19(-0.30%) |
Dec 02, 2020 | 63.70 | 64.04 | 62.41 | 62.53 | 1,449,300 | -1.09(-1.71%) |
Dec 01, 2020 | 64.18 | 64.88 | 63.56 | 63.62 | 3,075,949 | -0.10(-0.16%) |
Nov 30, 2020 | 63.63 | 64.45 | 63.19 | 63.72 | 1,923,504 | -0.38(-0.59%) |
Nov 27, 2020 | 64.30 | 64.93 | 63.68 | 64.10 | 1,727,961 | -0.04(-0.06%) |
Nov 25, 2020 | 64.20 | 64.23 | 63.23 | 64.14 | 1,182,228 | -0.02(-0.03%) |
Nov 24, 2020 | 64.77 | 64.77 | 63.67 | 64.16 | 4,980,299 | +0.14(+0.22%) |
Nov 23, 2020 | 63.44 | 64.28 | 63.35 | 64.02 | 1,980,740 | +0.89(+1.40%) |
Nov 20, 2020 | 62.91 | 63.53 | 62.83 | 63.13 | 1,902,658 | +0.15(+0.24%) |
Nov 19, 2020 | 63.43 | 63.96 | 62.45 | 62.98 | 1,901,289 | -0.26(-0.41%) |
Nov 18, 2020 | 63.88 | 64.52 | 63.12 | 63.24 | 2,299,956 | -0.54(-0.85%) |
Nov 17, 2020 | 63.74 | 64.49 | 62.93 | 63.78 | 1,542,582 | -0.18(-0.28%) |
Nov 16, 2020 | 62.85 | 64.20 | 62.34 | 63.96 | 2,463,850 | +1.73(+2.78%) |
Nov 13, 2020 | 62.87 | 63.34 | 61.91 | 62.23 | 1,515,688 | -0.40(-0.64%) |
Nov 12, 2020 | 62.81 | 63.08 | 62.09 | 62.63 | 1,869,918 | -0.12(-0.20%) |
Nov 11, 2020 | 62.51 | 62.95 | 61.44 | 62.75 | 1,390,312 | +0.36(+0.58%) |
Nov 10, 2020 | 60.15 | 62.56 | 60.10 | 62.39 | 2,291,269 | +2.13(+3.53%) |
Nov 09, 2020 | 63.67 | 63.86 | 60.20 | 60.27 | 2,549,909 | -0.08(-0.13%) |
Nov 06, 2020 | 59.76 | 60.56 | 59.48 | 60.34 | 1,207,177 | +0.90(+1.52%) |
Nov 05, 2020 | 60.10 | 60.69 | 59.40 | 59.44 | 1,575,905 | +0.31(+0.53%) |
Nov 04, 2020 | 59.49 | 60.40 | 58.80 | 59.13 | 2,152,306 | -0.39(-0.65%) |
Nov 03, 2020 | 59.73 | 60.60 | 58.92 | 59.52 | 1,628,529 | +0.54(+0.92%) |
Nov 02, 2020 | 59.02 | 59.57 | 57.98 | 58.98 | 1,916,701 | +0.82(+1.40%) |
Oct 30, 2020 | 57.28 | 58.18 | 56.75 | 58.16 | 2,145,882 | +0.46(+0.81%) |
Oct 29, 2020 | 55.89 | 58.07 | 55.81 | 57.69 | 2,236,535 | +1.71(+3.05%) |
Oct 28, 2020 | 57.90 | 58.14 | 55.78 | 55.99 | 2,708,947 | -2.83(-4.81%) |
Oct 27, 2020 | 59.71 | 60.02 | 58.71 | 58.81 | 2,079,027 | -1.18(-1.96%) |
Oct 26, 2020 | 60.59 | 60.64 | 58.24 | 59.99 | 3,188,398 | -0.23(-0.38%) |
Oct 23, 2020 | 60.24 | 60.76 | 59.91 | 60.22 | 2,432,477 | +0.20(+0.33%) |
Oct 22, 2020 | 60.73 | 60.73 | 59.77 | 60.02 | 5,247,582 | -0.46(-0.75%) |
Oct 21, 2020 | 60.98 | 61.53 | 60.47 | 60.48 | 1,138,467 | -0.64(-1.04%) |
Oct 20, 2020 | 61.39 | 62.39 | 61.06 | 61.11 | 758,688 | +0.03(+0.05%) |
Oct 19, 2020 | 61.59 | 62.11 | 60.82 | 61.08 | 959,405 | -0.64(-1.03%) |
Oct 16, 2020 | 61.97 | 62.46 | 61.51 | 61.72 | 1,103,707 | -0.16(-0.26%) |
Oct 15, 2020 | 61.38 | 62.10 | 60.75 | 61.88 | 1,035,629 | -0.39(-0.62%) |
Oct 14, 2020 | 62.16 | 62.64 | 61.24 | 62.27 | 1,721,262 | +0.46(+0.74%) |
Oct 13, 2020 | 61.84 | 62.45 | 61.33 | 61.81 | 1,491,899 | -0.53(-0.85%) |
Oct 12, 2020 | 62.50 | 62.63 | 61.85 | 62.34 | 1,249,459 | +0.32(+0.52%) |
Oct 09, 2020 | 61.71 | 62.33 | 61.03 | 62.02 | 1,250,693 | +0.61(+0.99%) |
Oct 08, 2020 | 61.49 | 62.17 | 61.20 | 61.41 | 1,278,324 | -0.32(-0.52%) |
Oct 07, 2020 | 61.34 | 62.28 | 61.10 | 61.74 | 1,736,534 | +1.16(+1.91%) |
Oct 06, 2020 | 61.15 | 61.69 | 60.26 | 60.58 | 2,220,028 | -0.67(-1.10%) |
Oct 05, 2020 | 60.49 | 61.34 | 60.01 | 61.25 | 1,525,402 | +1.31(+2.18%) |
Oct 02, 2020 | 58.48 | 60.21 | 58.38 | 59.94 | 1,525,487 | +0.75(+1.27%) |
Oct 01, 2020 | 59.67 | 60.95 | 58.61 | 59.19 | 2,468,210 | -0.05(-0.08%) |
Sep 30, 2020 | 59.52 | 60.36 | 58.80 | 59.24 | 2,627,870 | +0.01(+0.02%) |
Sep 29, 2020 | 59.24 | 59.56 | 58.73 | 59.23 | 1,512,408 | -0.09(-0.16%) |
Sep 28, 2020 | 59.10 | 59.68 | 58.75 | 59.33 | 1,300,131 | +0.91(+1.56%) |
Sep 25, 2020 | 58.47 | 59.17 | 58.07 | 58.42 | 1,641,284 | -0.50(-0.85%) |
Sep 24, 2020 | 57.75 | 59.55 | 57.38 | 58.92 | 2,502,484 | +1.59(+2.76%) |
Sep 23, 2020 | 57.68 | 58.62 | 57.13 | 57.33 | 1,826,710 | -0.55(-0.95%) |
Sep 22, 2020 | 55.94 | 58.01 | 55.86 | 57.88 | 1,940,357 | +1.50(+2.66%) |
Sep 21, 2020 | 56.94 | 57.15 | 55.68 | 56.38 | 2,646,904 | -1.40(-2.41%) |
Sep 18, 2020 | 58.05 | 59.45 | 57.31 | 57.78 | 4,010,753 | -0.15(-0.26%) |
Sep 17, 2020 | 55.76 | 57.98 | 55.08 | 57.93 | 2,338,992 | +1.19(+2.09%) |
Sep 16, 2020 | 57.76 | 57.90 | 56.38 | 56.75 | 2,588,862 | -0.48(-0.85%) |
Sep 15, 2020 | 56.97 | 58.48 | 56.97 | 57.23 | 1,716,846 | +0.29(+0.52%) |
Sep 14, 2020 | 57.49 | 57.49 | 56.06 | 56.93 | 2,550,060 | -0.14(-0.25%) |
Sep 11, 2020 | 57.19 | 57.62 | 56.73 | 57.08 | 2,395,388 | +0.23(+0.40%) |
Sep 10, 2020 | 58.82 | 58.82 | 56.69 | 56.85 | 4,033,620 | -2.07(-3.51%) |
Sep 09, 2020 | 57.92 | 59.35 | 57.89 | 58.92 | 1,989,897 | +1.38(+2.39%) |
Sep 08, 2020 | 58.30 | 58.61 | 57.38 | 57.54 | 2,252,747 | -0.82(-1.40%) |
Sep 04, 2020 | 59.32 | 59.41 | 57.35 | 58.36 | 2,841,718 | -0.34(-0.58%) |
Sep 03, 2020 | 61.58 | 62.12 | 57.95 | 58.70 | 3,263,050 | -3.31(-5.34%) |
Sep 02, 2020 | 60.48 | 62.22 | 60.41 | 62.01 | 1,925,231 | +1.22(+2.01%) |
Sep 01, 2020 | 59.34 | 61.01 | 59.15 | 60.79 | 2,459,340 | +1.09(+1.83%) |
Aug 31, 2020 | 60.37 | 60.59 | 59.64 | 59.70 | 1,829,606 | -0.65(-1.09%) |
Aug 28, 2020 | 60.05 | 60.39 | 59.46 | 60.35 | 1,190,424 | +0.34(+0.57%) |
Aug 27, 2020 | 61.19 | 61.60 | 59.95 | 60.01 | 1,413,721 | -0.90(-1.48%) |
Aug 26, 2020 | 61.01 | 61.49 | 60.50 | 60.91 | 1,224,272 | -0.10(-0.17%) |
Aug 25, 2020 | 61.13 | 61.51 | 60.65 | 61.02 | 1,690,410 | +0.47(+0.77%) |
Aug 24, 2020 | 60.37 | 60.96 | 59.83 | 60.55 | 3,371,645 | +0.16(+0.27%) |
Aug 21, 2020 | 59.82 | 60.49 | 59.40 | 60.39 | 2,791,564 | +0.63(+1.05%) |
Aug 20, 2020 | 58.99 | 60.03 | 58.66 | 59.76 | 1,360,760 | +0.24(+0.40%) |
Aug 19, 2020 | 60.06 | 60.16 | 59.21 | 59.53 | 1,637,386 | -0.50(-0.84%) |
Aug 18, 2020 | 60.41 | 60.93 | 59.96 | 60.03 | 1,775,953 | -0.48(-0.80%) |
Aug 17, 2020 | 60.98 | 61.05 | 60.27 | 60.51 | 1,887,341 | -0.10(-0.17%) |
Aug 14, 2020 | 60.27 | 61.03 | 60.17 | 60.61 | 1,727,063 | +0.07(+0.11%) |
Aug 13, 2020 | 61.46 | 61.46 | 60.39 | 60.55 | 1,518,076 | -0.85(-1.39%) |
Aug 12, 2020 | 61.47 | 61.94 | 60.76 | 61.40 | 1,581,911 | +0.50(+0.82%) |
Aug 11, 2020 | 61.99 | 62.39 | 60.86 | 60.90 | 2,946,646 | -0.79(-1.29%) |
Aug 10, 2020 | 60.82 | 61.78 | 60.82 | 61.69 | 1,662,268 | +0.76(+1.24%) |
Aug 07, 2020 | 59.75 | 60.99 | 59.75 | 60.94 | 1,235,760 | +0.88(+1.46%) |
Aug 06, 2020 | 59.50 | 60.09 | 59.47 | 60.06 | 1,646,241 | +0.37(+0.62%) |
Aug 05, 2020 | 59.36 | 60.22 | 58.98 | 59.69 | 2,795,782 | +0.45(+0.77%) |
Aug 04, 2020 | 59.20 | 59.51 | 58.63 | 59.23 | 1,838,605 | -0.57(-0.95%) |
Aug 03, 2020 | 59.62 | 60.38 | 59.36 | 59.80 | 3,382,978 | +0.44(+0.75%) |
Jul 31, 2020 | 59.54 | 59.78 | 58.83 | 59.36 | 3,336,057 | -0.61(-1.03%) |
Jul 30, 2020 | 60.02 | 61.04 | 59.74 | 59.97 | 2,438,519 | -0.86(-1.42%) |
Jul 29, 2020 | 57.67 | 60.89 | 57.67 | 60.83 | 5,163,936 | +3.80(+6.67%) |
Jul 28, 2020 | 56.59 | 58.49 | 56.48 | 57.03 | 4,727,841 | +1.85(+3.36%) |
Jul 27, 2020 | 54.74 | 55.29 | 54.49 | 55.17 | 2,822,599 | +0.18(+0.33%) |
Jul 24, 2020 | 55.99 | 56.00 | 54.52 | 54.99 | 3,321,259 | -0.88(-1.57%) |
Jul 23, 2020 | 55.34 | 56.26 | 55.19 | 55.87 | 2,712,933 | +0.55(+0.99%) |
Jul 22, 2020 | 54.83 | 55.75 | 54.57 | 55.33 | 2,150,322 | +0.04(+0.07%) |
Jul 21, 2020 | 55.23 | 55.76 | 54.97 | 55.29 | 2,445,989 | -0.11(-0.20%) |
Jul 20, 2020 | 55.27 | 56.43 | 54.86 | 55.40 | 2,545,194 | +0.01(+0.02%) |
Jul 17, 2020 | 55.56 | 55.85 | 55.01 | 55.39 | 3,153,193 | +0.22(+0.39%) |
Jul 16, 2020 | 54.87 | 55.40 | 54.55 | 55.17 | 2,778,729 | +0.11(+0.21%) |
Jul 15, 2020 | 54.88 | 55.82 | 54.74 | 55.06 | 2,492,897 | +0.79(+1.45%) |
Jul 14, 2020 | 53.19 | 54.35 | 53.01 | 54.28 | 2,912,309 | +0.45(+0.84%) |
Jul 13, 2020 | 53.51 | 54.81 | 53.42 | 53.82 | 3,046,910 | -0.09(-0.16%) |
Jul 10, 2020 | 53.20 | 54.22 | 53.02 | 53.91 | 2,259,061 | +0.82(+1.55%) |
Jul 09, 2020 | 53.79 | 54.81 | 53.05 | 53.08 | 2,562,390 | -0.70(-1.30%) |
Jul 08, 2020 | 53.95 | 54.07 | 53.23 | 53.78 | 7,076,699 | +0.03(+0.05%) |
Jul 07, 2020 | 53.39 | 54.22 | 53.09 | 53.75 | 2,682,658 | -0.04(-0.07%) |
Jul 06, 2020 | 54.28 | 54.47 | 53.39 | 53.79 | 2,113,103 | +0.34(+0.64%) |
Jul 02, 2020 | 53.39 | 54.15 | 52.76 | 53.45 | 3,343,245 | +0.68(+1.29%) |
Jul 01, 2020 | 53.93 | 53.93 | 52.74 | 52.77 | 2,537,386 | -1.02(-1.90%) |
Jun 30, 2020 | 52.95 | 54.02 | 52.52 | 53.79 | 2,661,713 | +0.27(+0.51%) |
Jun 29, 2020 | 52.88 | 53.74 | 52.35 | 53.52 | 2,386,174 | +0.74(+1.40%) |
Jun 26, 2020 | 53.20 | 53.43 | 51.51 | 52.78 | 7,012,580 | -0.39(-0.73%) |
Jun 25, 2020 | 52.08 | 53.45 | 51.81 | 53.17 | 3,109,929 | +0.62(+1.19%) |
Jun 24, 2020 | 53.12 | 53.90 | 52.27 | 52.54 | 3,194,476 | -1.19(-2.22%) |
Jun 23, 2020 | 54.58 | 54.75 | 53.54 | 53.74 | 2,523,050 | -0.25(-0.46%) |
Jun 22, 2020 | 53.81 | 55.04 | 53.58 | 53.98 | 2,142,579 | +0.06(+0.11%) |
Jun 19, 2020 | 55.78 | 55.78 | 52.93 | 53.93 | 7,500,395 | -0.46(-0.85%) |
Jun 18, 2020 | 53.40 | 54.57 | 53.21 | 54.39 | 2,259,558 | +0.71(+1.32%) |
Jun 17, 2020 | 54.98 | 55.05 | 53.41 | 53.68 | 2,580,777 | -1.05(-1.92%) |
Jun 16, 2020 | 56.29 | 56.57 | 54.28 | 54.73 | 3,710,418 | +0.17(+0.31%) |
Jun 15, 2020 | 51.57 | 54.68 | 50.93 | 54.56 | 4,719,049 | +1.54(+2.91%) |
Jun 12, 2020 | 54.62 | 55.80 | 52.13 | 53.02 | 4,558,922 | -0.20(-0.37%) |
Jun 11, 2020 | 52.98 | 54.94 | 52.70 | 53.22 | 3,481,735 | -2.63(-4.71%) |
Jun 10, 2020 | 57.34 | 57.67 | 55.84 | 55.85 | 2,809,655 | -1.53(-2.67%) |
Jun 09, 2020 | 57.14 | 58.14 | 56.04 | 57.38 | 4,872,952 | -0.58(-1.00%) |
Jun 08, 2020 | 55.51 | 58.01 | 55.21 | 57.96 | 6,304,949 | +2.54(+4.59%) |
Jun 05, 2020 | 54.71 | 55.54 | 52.98 | 55.41 | 4,878,354 | +3.00(+5.72%) |
Jun 04, 2020 | 52.32 | 53.60 | 51.74 | 52.41 | 3,468,428 | -0.07(-0.13%) |
Jun 03, 2020 | 52.03 | 52.58 | 51.61 | 52.48 | 4,370,202 | +1.25(+2.44%) |
Jun 02, 2020 | 51.24 | 51.80 | 50.42 | 51.23 | 2,788,508 | +0.07(+0.13%) |