Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 70.94 | 71.64 | 70.60 | 71.55 | 193,454 | +0.41(+0.58%) |
Jun 29, 2021 | 71.03 | 71.44 | 70.77 | 71.14 | 219,844 | +0.13(+0.18%) |
Jun 28, 2021 | 71.75 | 71.86 | 70.71 | 71.01 | 199,135 | -1.24(-1.72%) |
Jun 25, 2021 | 71.01 | 72.70 | 71.01 | 72.25 | 642,259 | +1.16(+1.63%) |
Jun 24, 2021 | 71.04 | 71.43 | 70.42 | 71.09 | 164,376 | +0.22(+0.31%) |
Jun 23, 2021 | 71.47 | 71.47 | 70.72 | 70.87 | 181,701 | -0.65(-0.91%) |
Jun 22, 2021 | 71.72 | 71.98 | 70.87 | 71.52 | 246,100 | -0.27(-0.38%) |
Jun 21, 2021 | 70.65 | 71.85 | 70.58 | 71.79 | 207,076 | +1.61(+2.29%) |
Jun 18, 2021 | 71.01 | 71.01 | 70.05 | 70.18 | 473,706 | -1.53(-2.13%) |
Jun 17, 2021 | 73.03 | 73.48 | 71.04 | 71.71 | 290,316 | -1.39(-1.90%) |
Jun 16, 2021 | 73.74 | 74.48 | 72.71 | 73.10 | 218,140 | -0.71(-0.96%) |
Jun 15, 2021 | 73.42 | 73.82 | 72.93 | 73.81 | 205,099 | +0.30(+0.41%) |
Jun 14, 2021 | 74.35 | 74.73 | 73.21 | 73.51 | 238,941 | -0.84(-1.13%) |
Jun 11, 2021 | 74.17 | 74.56 | 73.75 | 74.35 | 275,563 | +0.24(+0.32%) |
Jun 10, 2021 | 74.82 | 74.82 | 73.98 | 74.11 | 284,241 | -0.25(-0.34%) |
Jun 09, 2021 | 74.70 | 74.83 | 73.58 | 74.36 | 417,021 | -0.49(-0.65%) |
Jun 08, 2021 | 74.93 | 75.07 | 74.12 | 74.85 | 354,238 | -0.35(-0.47%) |
Jun 07, 2021 | 77.96 | 77.96 | 75.14 | 75.20 | 586,827 | -2.37(-3.06%) |
Jun 04, 2021 | 77.95 | 77.95 | 76.88 | 77.57 | 227,718 | +0.06(+0.08%) |
Jun 03, 2021 | 77.84 | 78.03 | 77.09 | 77.51 | 184,516 | -0.69(-0.88%) |
Jun 02, 2021 | 78.89 | 78.89 | 78.04 | 78.20 | 269,261 | -0.31(-0.39%) |
Jun 01, 2021 | 78.82 | 79.22 | 78.13 | 78.51 | 450,302 | -0.05(-0.06%) |
May 28, 2021 | 78.99 | 79.17 | 78.30 | 78.56 | 268,883 | -0.22(-0.28%) |
May 27, 2021 | 79.56 | 79.94 | 78.66 | 78.78 | 443,328 | -0.13(-0.16%) |
May 26, 2021 | 79.21 | 79.47 | 78.66 | 78.91 | 469,824 | +0.17(+0.22%) |
May 25, 2021 | 78.71 | 79.30 | 78.03 | 78.74 | 313,524 | -0.07(-0.09%) |
May 24, 2021 | 79.43 | 79.78 | 78.73 | 78.81 | 166,999 | -0.42(-0.53%) |
May 21, 2021 | 79.11 | 79.97 | 78.32 | 79.23 | 175,675 | +0.56(+0.71%) |
May 20, 2021 | 78.23 | 78.87 | 77.51 | 78.67 | 614,116 | +0.71(+0.91%) |
May 19, 2021 | 77.87 | 78.33 | 76.95 | 77.96 | 192,668 | -0.45(-0.57%) |
May 18, 2021 | 78.47 | 79.39 | 78.35 | 78.41 | 251,092 | -0.59(-0.75%) |
May 17, 2021 | 79.07 | 79.28 | 78.81 | 79.00 | 214,524 | -0.08(-0.09%) |
May 14, 2021 | 78.95 | 79.71 | 78.58 | 79.08 | 671,757 | +0.55(+0.70%) |
May 13, 2021 | 76.82 | 78.98 | 76.02 | 78.53 | 612,947 | +1.83(+2.39%) |
May 12, 2021 | 76.97 | 77.54 | 76.36 | 76.70 | 835,495 | -0.17(-0.22%) |
May 11, 2021 | 76.57 | 77.51 | 76.06 | 76.87 | 553,563 | -0.22(-0.29%) |
May 10, 2021 | 77.49 | 77.68 | 77.04 | 77.09 | 293,544 | +0.11(+0.14%) |
May 07, 2021 | 76.23 | 77.30 | 76.23 | 76.98 | 219,360 | +0.33(+0.43%) |
May 06, 2021 | 77.11 | 77.63 | 75.77 | 76.65 | 262,004 | +0.03(+0.04%) |
May 05, 2021 | 76.90 | 77.41 | 75.74 | 76.62 | 296,225 | -0.26(-0.34%) |
May 04, 2021 | 75.46 | 77.61 | 75.28 | 76.88 | 404,553 | +1.46(+1.94%) |
May 03, 2021 | 76.49 | 76.89 | 75.09 | 75.42 | 497,949 | -0.86(-1.13%) |
Apr 30, 2021 | 72.91 | 76.77 | 72.12 | 76.28 | 979,000 | +3.38(+4.64%) |
Apr 29, 2021 | 70.52 | 73.03 | 69.50 | 72.90 | 557,657 | +2.95(+4.22%) |
Apr 28, 2021 | 69.67 | 70.59 | 69.26 | 69.95 | 306,938 | +0.17(+0.24%) |
Apr 27, 2021 | 69.47 | 70.01 | 68.92 | 69.78 | 289,205 | +0.26(+0.37%) |
Apr 26, 2021 | 70.68 | 71.27 | 69.34 | 69.52 | 256,235 | -0.72(-1.03%) |
Apr 23, 2021 | 70.04 | 70.47 | 69.05 | 70.24 | 213,800 | +0.63(+0.91%) |
Apr 22, 2021 | 69.72 | 70.60 | 69.11 | 69.61 | 302,919 | -0.06(-0.09%) |
Apr 21, 2021 | 68.32 | 69.80 | 68.32 | 69.67 | 303,209 | +1.53(+2.25%) |
Apr 20, 2021 | 68.47 | 69.37 | 68.09 | 68.14 | 257,135 | -0.26(-0.38%) |
Apr 19, 2021 | 68.72 | 68.94 | 67.99 | 68.40 | 306,479 | -0.49(-0.71%) |
Apr 16, 2021 | 69.19 | 69.85 | 68.80 | 68.89 | 443,600 | -0.27(-0.39%) |
Apr 15, 2021 | 68.73 | 69.34 | 68.48 | 69.16 | 175,013 | +0.18(+0.26%) |
Apr 14, 2021 | 67.99 | 69.79 | 67.86 | 68.98 | 334,921 | +0.76(+1.11%) |
Apr 13, 2021 | 68.26 | 68.52 | 67.61 | 68.22 | 384,801 | -0.52(-0.76%) |
Apr 12, 2021 | 67.79 | 69.24 | 67.73 | 68.74 | 419,623 | +0.88(+1.30%) |
Apr 09, 2021 | 67.65 | 68.36 | 67.49 | 67.86 | 348,400 | +0.01(+0.01%) |
Apr 08, 2021 | 67.95 | 68.17 | 67.30 | 67.85 | 232,334 | -0.10(-0.15%) |
Apr 07, 2021 | 67.99 | 68.19 | 66.40 | 67.95 | 207,534 | +0.08(+0.12%) |
Apr 06, 2021 | 68.23 | 68.74 | 67.69 | 67.87 | 267,605 | -0.50(-0.73%) |
Apr 05, 2021 | 68.48 | 68.84 | 67.85 | 68.37 | 239,668 | +0.26(+0.38%) |
Apr 01, 2021 | 67.48 | 68.36 | 67.05 | 68.11 | 264,300 | +0.60(+0.89%) |
Mar 31, 2021 | 67.20 | 68.02 | 66.51 | 67.51 | 400,787 | +0.19(+0.28%) |
Mar 30, 2021 | 66.53 | 67.59 | 66.26 | 67.32 | 236,839 | +0.84(+1.26%) |
Mar 29, 2021 | 66.94 | 68.22 | 66.12 | 66.48 | 217,623 | -0.92(-1.36%) |
Mar 26, 2021 | 67.20 | 67.97 | 66.50 | 67.40 | 227,900 | +0.48(+0.72%) |
Mar 25, 2021 | 66.08 | 67.23 | 64.33 | 66.92 | 576,927 | +1.50(+2.29%) |
Mar 24, 2021 | 65.79 | 66.64 | 65.40 | 65.42 | 352,452 | +0.11(+0.17%) |
Mar 23, 2021 | 66.30 | 67.69 | 65.14 | 65.31 | 441,971 | -1.42(-2.13%) |
Mar 22, 2021 | 67.38 | 67.38 | 65.92 | 66.73 | 314,065 | -0.65(-0.96%) |
Mar 19, 2021 | 68.61 | 68.99 | 67.27 | 67.38 | 828,500 | -1.71(-2.48%) |
Mar 18, 2021 | 67.45 | 70.19 | 67.45 | 69.09 | 455,798 | +1.42(+2.10%) |
Mar 17, 2021 | 67.82 | 68.09 | 66.53 | 67.67 | 524,119 | -0.51(-0.75%) |
Mar 16, 2021 | 70.21 | 70.68 | 68.01 | 68.18 | 1,023,740 | -2.11(-3.00%) |
Mar 15, 2021 | 68.35 | 70.45 | 68.09 | 70.29 | 747,378 | +1.79(+2.61%) |
Mar 12, 2021 | 68.24 | 68.82 | 67.90 | 68.50 | 367,000 | -0.17(-0.25%) |
Mar 11, 2021 | 69.01 | 69.01 | 67.84 | 68.67 | 208,203 | +0.02(+0.03%) |
Mar 10, 2021 | 68.06 | 69.23 | 67.71 | 68.65 | 254,968 | +0.89(+1.31%) |
Mar 09, 2021 | 68.96 | 69.31 | 67.59 | 67.76 | 331,560 | -0.99(-1.44%) |
Mar 08, 2021 | 68.26 | 69.93 | 68.21 | 68.75 | 241,807 | +0.77(+1.13%) |
Mar 05, 2021 | 66.98 | 68.09 | 66.16 | 67.98 | 258,700 | +1.69(+2.55%) |
Mar 04, 2021 | 66.89 | 67.96 | 65.62 | 66.29 | 305,877 | -0.33(-0.50%) |
Mar 03, 2021 | 65.60 | 67.39 | 65.23 | 66.62 | 313,792 | +1.06(+1.62%) |
Mar 02, 2021 | 66.38 | 66.84 | 65.36 | 65.56 | 290,567 | -0.95(-1.43%) |
Mar 01, 2021 | 65.70 | 67.64 | 65.70 | 66.51 | 314,113 | +1.64(+2.53%) |
Feb 26, 2021 | 66.25 | 66.25 | 63.92 | 64.87 | 532,800 | -1.67(-2.51%) |
Feb 25, 2021 | 69.09 | 69.99 | 65.39 | 66.54 | 592,147 | -2.18(-3.17%) |
Feb 24, 2021 | 68.09 | 69.20 | 67.47 | 68.72 | 292,572 | +1.00(+1.48%) |
Feb 23, 2021 | 67.75 | 68.55 | 67.34 | 67.72 | 231,384 | -0.06(-0.09%) |
Feb 22, 2021 | 66.74 | 68.00 | 66.52 | 67.78 | 354,009 | +0.61(+0.91%) |
Feb 19, 2021 | 66.84 | 68.19 | 66.25 | 67.17 | 293,100 | +0.41(+0.61%) |
Feb 18, 2021 | 67.46 | 68.37 | 66.58 | 66.76 | 593,057 | -1.01(-1.49%) |
Feb 17, 2021 | 68.04 | 68.88 | 67.44 | 67.77 | 784,783 | -0.90(-1.31%) |
Feb 16, 2021 | 68.98 | 69.55 | 68.64 | 68.67 | 259,687 | -0.73(-1.05%) |
Feb 12, 2021 | 69.75 | 70.00 | 68.34 | 69.40 | 253,900 | -0.23(-0.33%) |
Feb 11, 2021 | 69.46 | 70.61 | 69.29 | 69.63 | 439,235 | +0.10(+0.14%) |
Feb 10, 2021 | 69.80 | 69.94 | 68.98 | 69.53 | 243,033 | -0.24(-0.34%) |
Feb 09, 2021 | 69.79 | 70.99 | 69.50 | 69.77 | 308,434 | +0.26(+0.37%) |
Feb 08, 2021 | 69.12 | 70.01 | 68.65 | 69.51 | 347,140 | +0.56(+0.81%) |
Feb 05, 2021 | 68.61 | 69.82 | 68.23 | 68.95 | 237,000 | +1.24(+1.83%) |
Feb 04, 2021 | 66.18 | 67.71 | 65.06 | 67.71 | 539,901 | +1.46(+2.20%) |
Feb 03, 2021 | 66.41 | 66.42 | 65.31 | 66.25 | 335,850 | -0.49(-0.73%) |
Feb 02, 2021 | 67.33 | 67.50 | 66.00 | 66.74 | 409,395 | -0.03(-0.04%) |
Feb 01, 2021 | 66.34 | 66.90 | 65.48 | 66.77 | 434,581 | +1.29(+1.97%) |
Jan 29, 2021 | 67.48 | 68.02 | 65.34 | 65.48 | 362,900 | -1.97(-2.92%) |
Jan 28, 2021 | 66.73 | 68.19 | 66.69 | 67.45 | 460,460 | +1.02(+1.54%) |
Jan 27, 2021 | 66.18 | 67.20 | 65.05 | 66.43 | 676,172 | -0.58(-0.87%) |
Jan 26, 2021 | 69.24 | 69.29 | 66.85 | 67.01 | 352,442 | -2.02(-2.93%) |
Jan 25, 2021 | 68.97 | 69.71 | 68.35 | 69.03 | 342,840 | +0.08(+0.11%) |
Jan 22, 2021 | 68.35 | 69.14 | 68.18 | 68.95 | 230,100 | +0.03(+0.05%) |
Jan 21, 2021 | 67.74 | 69.14 | 67.63 | 68.92 | 416,259 | +0.94(+1.38%) |
Jan 20, 2021 | 66.44 | 68.23 | 66.16 | 67.98 | 331,520 | +1.08(+1.61%) |
Jan 19, 2021 | 68.63 | 69.06 | 66.73 | 66.90 | 447,176 | -1.16(-1.70%) |
Jan 15, 2021 | 68.56 | 69.03 | 67.43 | 68.06 | 338,400 | -1.04(-1.51%) |
Jan 14, 2021 | 70.23 | 70.23 | 68.27 | 69.10 | 363,147 | -0.52(-0.75%) |
Jan 13, 2021 | 69.46 | 70.37 | 68.65 | 69.62 | 708,933 | -0.20(-0.29%) |
Jan 12, 2021 | 69.39 | 70.27 | 69.37 | 69.82 | 310,245 | +0.32(+0.46%) |
Jan 11, 2021 | 69.73 | 70.74 | 69.04 | 69.50 | 382,626 | -0.71(-1.01%) |
Jan 08, 2021 | 71.98 | 72.51 | 69.78 | 70.21 | 324,500 | -1.45(-2.02%) |
Jan 07, 2021 | 73.05 | 73.58 | 71.33 | 71.66 | 379,320 | -0.84(-1.16%) |
Jan 06, 2021 | 69.07 | 72.91 | 68.97 | 72.50 | 493,831 | +3.91(+5.70%) |
Jan 05, 2021 | 67.25 | 69.00 | 67.25 | 68.59 | 471,092 | +1.10(+1.63%) |
Jan 04, 2021 | 69.54 | 69.54 | 66.82 | 67.49 | 442,780 | -1.84(-2.65%) |
Dec 31, 2020 | 69.33 | 69.33 | 69.33 | 238,511 | +0.92(+1.34%) | |
Dec 30, 2020 | 68.91 | 69.21 | 68.33 | 68.41 | 238,511 | -0.21(-0.31%) |
Dec 29, 2020 | 69.45 | 69.87 | 68.04 | 68.62 | 237,592 | -0.38(-0.55%) |
Dec 28, 2020 | 69.92 | 70.39 | 68.76 | 69.00 | 201,645 | -0.72(-1.03%) |
Dec 24, 2020 | 69.73 | 69.78 | 68.76 | 69.72 | 89,000 | +0.38(+0.55%) |
Dec 23, 2020 | 69.32 | 70.35 | 68.98 | 69.34 | 263,447 | +0.38(+0.55%) |
Dec 22, 2020 | 69.57 | 70.11 | 68.95 | 68.96 | 282,091 | -0.83(-1.19%) |
Dec 21, 2020 | 69.20 | 70.29 | 67.86 | 69.79 | 373,464 | -0.66(-0.94%) |
Dec 18, 2020 | 70.25 | 71.53 | 69.45 | 70.45 | 1,132,700 | +0.71(+1.02%) |
Dec 17, 2020 | 69.76 | 70.23 | 69.39 | 69.74 | 395,946 | -0.08(-0.11%) |
Dec 16, 2020 | 70.86 | 71.22 | 69.20 | 69.82 | 367,022 | -0.79(-1.12%) |
Dec 15, 2020 | 69.97 | 71.72 | 69.90 | 70.61 | 611,529 | +1.18(+1.70%) |
Dec 14, 2020 | 69.97 | 69.98 | 68.91 | 69.43 | 570,090 | +0.39(+0.56%) |
Dec 11, 2020 | 68.11 | 69.24 | 68.05 | 69.04 | 335,600 | +0.23(+0.33%) |
Dec 10, 2020 | 68.83 | 69.55 | 68.48 | 68.81 | 425,630 | -0.69(-0.99%) |
Dec 09, 2020 | 70.35 | 70.48 | 68.86 | 69.50 | 389,072 | -0.56(-0.80%) |
Dec 08, 2020 | 69.65 | 70.49 | 69.65 | 70.06 | 723,917 | +0.15(+0.21%) |
Dec 07, 2020 | 70.02 | 70.42 | 69.54 | 69.91 | 398,665 | -0.28(-0.40%) |
Dec 04, 2020 | 70.19 | 70.98 | 69.55 | 70.19 | 609,100 | +0.53(+0.76%) |
Dec 03, 2020 | 69.53 | 70.50 | 69.18 | 69.66 | 479,825 | -0.19(-0.27%) |
Dec 02, 2020 | 70.36 | 70.38 | 69.60 | 69.85 | 347,974 | -0.24(-0.34%) |
Dec 01, 2020 | 71.08 | 71.64 | 69.41 | 70.09 | 606,685 | -0.35(-0.50%) |
Nov 30, 2020 | 72.30 | 73.70 | 70.14 | 70.44 | 567,945 | -1.56(-2.17%) |
Nov 27, 2020 | 72.09 | 72.44 | 71.30 | 72.00 | 366,600 | +0.19(+0.27%) |
Nov 25, 2020 | 72.01 | 72.43 | 71.06 | 71.81 | 389,000 | -0.19(-0.27%) |
Nov 24, 2020 | 71.35 | 72.97 | 70.68 | 72.00 | 1,455,123 | +1.48(+2.10%) |
Nov 23, 2020 | 71.32 | 72.03 | 70.21 | 70.52 | 652,969 | -0.17(-0.24%) |
Nov 20, 2020 | 70.83 | 72.28 | 69.82 | 70.69 | 334,600 | -0.10(-0.14%) |
Nov 19, 2020 | 70.01 | 71.06 | 69.28 | 70.79 | 336,906 | +0.88(+1.26%) |
Nov 18, 2020 | 71.89 | 72.69 | 69.82 | 69.91 | 889,685 | -2.33(-3.23%) |
Nov 17, 2020 | 71.93 | 73.31 | 70.91 | 72.24 | 412,700 | -0.64(-0.88%) |
Nov 16, 2020 | 70.16 | 72.96 | 69.85 | 72.88 | 909,438 | +2.45(+3.48%) |
Nov 13, 2020 | 70.93 | 71.68 | 69.93 | 70.43 | 550,400 | +0.22(+0.31%) |
Nov 12, 2020 | 71.77 | 72.16 | 69.27 | 70.21 | 724,400 | -1.58(-2.20%) |
Nov 11, 2020 | 73.77 | 74.24 | 71.37 | 71.79 | 726,626 | -1.87(-2.54%) |
Nov 10, 2020 | 72.46 | 74.63 | 72.44 | 73.66 | 1,583,514 | +1.45(+2.01%) |
Nov 09, 2020 | 77.50 | 79.50 | 72.21 | 72.21 | 955,593 | -1.30(-1.77%) |
Nov 06, 2020 | 75.39 | 75.69 | 73.14 | 73.51 | 926,000 | -0.98(-1.32%) |
Nov 05, 2020 | 68.60 | 75.77 | 68.60 | 74.49 | 1,228,093 | +7.75(+11.61%) |
Nov 04, 2020 | 66.49 | 69.17 | 66.47 | 66.74 | 432,485 | -0.08(-0.12%) |
Nov 03, 2020 | 65.08 | 67.37 | 65.05 | 66.82 | 338,224 | +2.78(+4.34%) |
Nov 02, 2020 | 63.33 | 64.47 | 63.15 | 64.04 | 354,728 | +1.74(+2.79%) |
Oct 30, 2020 | 63.43 | 64.25 | 61.62 | 62.30 | 353,000 | -1.42(-2.23%) |
Oct 29, 2020 | 63.22 | 64.66 | 62.69 | 63.72 | 422,722 | +0.14(+0.22%) |
Oct 28, 2020 | 64.24 | 64.62 | 63.00 | 63.58 | 354,420 | -1.75(-2.68%) |
Oct 27, 2020 | 65.90 | 66.01 | 65.21 | 65.33 | 276,896 | -0.58(-0.88%) |
Oct 26, 2020 | 66.46 | 66.64 | 65.21 | 65.91 | 262,706 | -1.46(-2.17%) |
Oct 23, 2020 | 66.96 | 67.94 | 66.82 | 67.37 | 379,100 | +0.89(+1.34%) |
Oct 22, 2020 | 65.40 | 66.86 | 65.14 | 66.48 | 432,199 | +1.42(+2.18%) |
Oct 21, 2020 | 66.84 | 67.27 | 65.03 | 65.06 | 397,884 | -1.96(-2.92%) |
Oct 20, 2020 | 66.88 | 67.49 | 66.05 | 67.02 | 192,222 | +0.73(+1.10%) |
Oct 19, 2020 | 66.49 | 67.60 | 65.54 | 66.29 | 367,455 | +0.05(+0.08%) |
Oct 16, 2020 | 67.13 | 67.50 | 65.90 | 66.24 | 271,000 | -0.89(-1.33%) |
Oct 15, 2020 | 65.03 | 67.37 | 64.82 | 67.13 | 239,239 | +1.86(+2.85%) |
Oct 14, 2020 | 65.41 | 66.24 | 65.08 | 65.27 | 173,401 | -0.11(-0.17%) |
Oct 13, 2020 | 66.04 | 66.31 | 64.45 | 65.38 | 344,996 | -0.97(-1.46%) |
Oct 12, 2020 | 65.35 | 66.99 | 65.20 | 66.35 | 342,115 | +0.91(+1.39%) |
Oct 09, 2020 | 64.97 | 65.76 | 64.44 | 65.44 | 261,400 | +0.95(+1.47%) |
Oct 08, 2020 | 63.93 | 64.54 | 63.45 | 64.49 | 278,464 | +0.99(+1.56%) |
Oct 07, 2020 | 63.36 | 64.25 | 62.71 | 63.50 | 463,001 | +0.56(+0.89%) |
Oct 06, 2020 | 64.44 | 64.99 | 62.55 | 62.94 | 538,169 | -1.32(-2.05%) |
Oct 05, 2020 | 64.82 | 65.09 | 63.74 | 64.26 | 494,671 | +0.20(+0.31%) |
Oct 02, 2020 | 62.02 | 64.60 | 61.94 | 64.06 | 244,700 | +0.72(+1.14%) |
Oct 01, 2020 | 63.18 | 63.92 | 62.80 | 63.34 | 360,272 | +0.28(+0.44%) |
Sep 30, 2020 | 63.27 | 63.92 | 60.11 | 63.06 | 329,091 | +0.19(+0.30%) |
Sep 29, 2020 | 63.24 | 64.09 | 62.24 | 62.87 | 293,223 | -0.74(-1.16%) |
Sep 28, 2020 | 62.92 | 63.94 | 62.92 | 63.61 | 322,620 | +1.34(+2.15%) |
Sep 25, 2020 | 60.92 | 62.58 | 60.73 | 62.27 | 359,900 | +1.20(+1.96%) |
Sep 24, 2020 | 60.27 | 61.86 | 59.51 | 61.07 | 587,165 | +0.52(+0.86%) |
Sep 23, 2020 | 61.49 | 61.75 | 60.49 | 60.55 | 371,086 | -0.87(-1.42%) |
Sep 22, 2020 | 60.86 | 61.62 | 59.80 | 61.42 | 418,133 | +0.94(+1.55%) |
Sep 21, 2020 | 62.05 | 62.72 | 59.73 | 60.48 | 324,355 | -2.70(-4.27%) |
Sep 18, 2020 | 62.96 | 63.97 | 62.77 | 63.18 | 1,078,500 | +0.22(+0.35%) |
Sep 17, 2020 | 62.45 | 63.34 | 61.84 | 62.96 | 508,954 | -0.24(-0.38%) |
Sep 16, 2020 | 63.78 | 64.41 | 63.10 | 63.20 | 735,368 | -0.27(-0.43%) |
Sep 15, 2020 | 62.10 | 63.78 | 61.56 | 63.47 | 716,252 | +1.60(+2.59%) |
Sep 14, 2020 | 61.09 | 62.26 | 60.90 | 61.87 | 347,650 | +0.61(+1.00%) |
Sep 11, 2020 | 61.57 | 62.23 | 60.80 | 61.26 | 389,400 | -0.22(-0.36%) |
Sep 10, 2020 | 62.20 | 62.35 | 61.26 | 61.48 | 266,387 | -0.44(-0.71%) |
Sep 09, 2020 | 61.80 | 62.93 | 61.39 | 61.92 | 411,258 | +0.41(+0.67%) |
Sep 08, 2020 | 62.71 | 63.06 | 61.46 | 61.51 | 347,111 | -1.95(-3.07%) |
Sep 04, 2020 | 64.03 | 64.16 | 62.90 | 63.46 | 281,900 | +0.11(+0.17%) |
Sep 03, 2020 | 65.65 | 65.66 | 62.85 | 63.35 | 217,596 | -2.17(-3.31%) |
Sep 02, 2020 | 64.48 | 66.04 | 64.28 | 65.52 | 267,431 | +0.82(+1.27%) |
Sep 01, 2020 | 63.63 | 64.75 | 61.42 | 64.70 | 232,873 | +0.59(+0.92%) |
Aug 31, 2020 | 64.90 | 64.90 | 63.99 | 64.11 | 466,628 | -0.39(-0.60%) |
Aug 28, 2020 | 64.02 | 64.50 | 63.06 | 64.50 | 219,800 | +0.61(+0.95%) |
Aug 27, 2020 | 63.50 | 64.21 | 63.37 | 63.89 | 208,834 | +0.73(+1.16%) |
Aug 26, 2020 | 63.02 | 63.65 | 62.87 | 63.16 | 173,825 | -0.05(-0.08%) |
Aug 25, 2020 | 64.27 | 64.44 | 62.74 | 63.21 | 251,351 | -0.72(-1.13%) |
Aug 24, 2020 | 63.96 | 64.11 | 63.37 | 63.93 | 328,213 | +0.67(+1.06%) |
Aug 21, 2020 | 63.00 | 63.45 | 62.53 | 63.26 | 173,000 | +0.19(+0.30%) |
Aug 20, 2020 | 62.80 | 63.52 | 62.55 | 63.07 | 263,041 | -0.49(-0.77%) |
Aug 19, 2020 | 64.20 | 64.46 | 63.53 | 63.56 | 259,634 | -0.09(-0.14%) |
Aug 18, 2020 | 63.06 | 64.17 | 62.72 | 63.65 | 426,674 | -0.02(-0.03%) |
Aug 17, 2020 | 64.84 | 65.14 | 63.38 | 63.67 | 385,027 | -0.97(-1.50%) |
Aug 14, 2020 | 64.78 | 65.41 | 64.06 | 64.64 | 482,500 | -0.78(-1.19%) |
Aug 13, 2020 | 65.31 | 65.86 | 64.81 | 65.42 | 289,181 | +0.08(+0.12%) |
Aug 12, 2020 | 64.88 | 65.79 | 64.65 | 65.34 | 210,136 | +0.29(+0.45%) |
Aug 11, 2020 | 65.71 | 66.55 | 64.92 | 65.05 | 349,988 | -0.15(-0.23%) |
Aug 10, 2020 | 65.02 | 65.59 | 64.31 | 65.20 | 340,060 | -0.23(-0.35%) |
Aug 07, 2020 | 63.94 | 66.14 | 63.93 | 65.43 | 348,900 | +1.33(+2.07%) |
Aug 06, 2020 | 64.00 | 66.10 | 62.43 | 64.10 | 757,315 | +0.88(+1.39%) |
Aug 05, 2020 | 61.94 | 63.68 | 60.73 | 63.22 | 459,771 | +2.02(+3.30%) |
Aug 04, 2020 | 61.74 | 62.25 | 60.81 | 61.20 | 352,404 | -0.45(-0.73%) |
Aug 03, 2020 | 60.59 | 62.07 | 60.25 | 61.65 | 342,655 | +1.21(+2.01%) |
Jul 31, 2020 | 61.01 | 61.37 | 59.41 | 60.44 | 401,400 | -0.74(-1.22%) |
Jul 30, 2020 | 61.46 | 62.16 | 60.54 | 61.18 | 282,847 | -1.30(-2.08%) |
Jul 29, 2020 | 61.41 | 62.67 | 61.04 | 62.48 | 305,038 | +1.63(+2.68%) |
Jul 28, 2020 | 60.68 | 61.67 | 60.56 | 60.85 | 206,969 | -0.37(-0.60%) |
Jul 27, 2020 | 61.03 | 61.37 | 59.89 | 61.22 | 360,508 | +0.22(+0.36%) |
Jul 24, 2020 | 61.77 | 62.18 | 60.76 | 61.00 | 343,500 | -0.77(-1.25%) |
Jul 23, 2020 | 60.41 | 62.07 | 60.41 | 61.77 | 426,978 | +1.30(+2.15%) |
Jul 22, 2020 | 59.81 | 60.62 | 59.01 | 60.47 | 270,300 | +0.41(+0.68%) |
Jul 21, 2020 | 58.85 | 60.48 | 58.85 | 60.06 | 372,703 | +1.74(+2.98%) |
Jul 20, 2020 | 58.39 | 58.93 | 57.81 | 58.32 | 211,516 | -0.36(-0.61%) |
Jul 17, 2020 | 58.44 | 59.00 | 58.22 | 58.68 | 269,400 | +0.30(+0.51%) |
Jul 16, 2020 | 57.80 | 58.83 | 57.45 | 58.38 | 239,946 | +0.21(+0.36%) |
Jul 15, 2020 | 56.75 | 58.49 | 56.68 | 58.17 | 318,998 | +2.59(+4.66%) |
Jul 14, 2020 | 53.96 | 55.74 | 53.90 | 55.58 | 351,999 | +1.58(+2.93%) |
Jul 13, 2020 | 54.69 | 55.28 | 53.42 | 54.00 | 334,342 | -0.37(-0.68%) |
Jul 10, 2020 | 52.59 | 54.72 | 52.59 | 54.37 | 315,600 | +1.93(+3.68%) |
Jul 09, 2020 | 53.94 | 53.95 | 52.14 | 52.44 | 356,905 | -1.90(-3.50%) |
Jul 08, 2020 | 55.13 | 55.88 | 53.86 | 54.34 | 327,613 | -0.87(-1.58%) |
Jul 07, 2020 | 55.31 | 56.89 | 55.04 | 55.21 | 696,908 | -0.52(-0.93%) |
Jul 06, 2020 | 56.57 | 56.79 | 55.52 | 55.73 | 293,985 | +0.23(+0.41%) |
Jul 02, 2020 | 55.76 | 57.24 | 55.29 | 55.50 | 473,800 | +0.54(+0.98%) |