Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 63.65 | 63.93 | 63.54 | 63.61 | 5,579,786 | -0.70(-1.09%) |
Jul 29, 2021 | 64.37 | 64.49 | 64.26 | 64.31 | 4,658,459 | +0.22(+0.34%) |
Jul 28, 2021 | 63.92 | 64.25 | 63.79 | 64.09 | 5,118,098 | +0.34(+0.54%) |
Jul 27, 2021 | 63.80 | 63.90 | 63.36 | 63.75 | 5,504,549 | -0.35(-0.55%) |
Jul 26, 2021 | 63.82 | 64.11 | 63.76 | 64.10 | 4,992,193 | -0.23(-0.35%) |
Jul 23, 2021 | 64.25 | 64.37 | 64.08 | 64.33 | 5,144,942 | +0.36(+0.56%) |
Jul 22, 2021 | 64.13 | 64.16 | 63.88 | 63.97 | 4,121,813 | -0.04(-0.06%) |
Jul 21, 2021 | 63.47 | 64.05 | 63.43 | 64.01 | 3,995,936 | +0.46(+0.72%) |
Jul 20, 2021 | 63.06 | 63.70 | 62.98 | 63.55 | 7,383,535 | +0.75(+1.19%) |
Jul 19, 2021 | 63.20 | 63.33 | 62.37 | 62.81 | 11,240,452 | -0.91(-1.43%) |
Jul 16, 2021 | 64.17 | 64.18 | 63.59 | 63.72 | 5,078,659 | -0.65(-1.02%) |
Jul 15, 2021 | 64.31 | 64.52 | 64.20 | 64.37 | 4,287,978 | -0.80(-1.22%) |
Jul 14, 2021 | 65.21 | 65.34 | 65.05 | 65.17 | 3,408,456 | +0.32(+0.50%) |
Jul 13, 2021 | 65.05 | 65.12 | 64.62 | 64.84 | 3,942,573 | -0.21(-0.32%) |
Jul 12, 2021 | 64.76 | 65.07 | 64.72 | 65.05 | 7,102,269 | +0.19(+0.29%) |
Jul 09, 2021 | 64.45 | 64.87 | 64.40 | 64.86 | 7,006,016 | +1.70(+2.69%) |
Jul 08, 2021 | 63.06 | 63.38 | 62.91 | 63.17 | 6,656,117 | -1.00(-1.55%) |
Jul 07, 2021 | 64.15 | 64.29 | 63.89 | 64.16 | 5,744,584 | +0.03(+0.04%) |
Jul 06, 2021 | 64.42 | 64.44 | 63.81 | 64.13 | 4,704,344 | -0.24(-0.37%) |
Jul 02, 2021 | 64.25 | 64.38 | 64.07 | 64.37 | 5,542,738 | +0.40(+0.62%) |
Jul 01, 2021 | 63.72 | 64.00 | 63.66 | 63.97 | 5,371,563 | -0.05(-0.07%) |
Jun 30, 2021 | 63.95 | 64.16 | 63.73 | 64.02 | 5,344,352 | -0.62(-0.95%) |
Jun 29, 2021 | 64.80 | 64.82 | 64.55 | 64.63 | 4,502,822 | +0.05(+0.07%) |
Jun 28, 2021 | 64.70 | 64.70 | 64.50 | 64.59 | 5,288,062 | -0.27(-0.41%) |
Jun 25, 2021 | 64.85 | 64.89 | 64.66 | 64.85 | 3,726,992 | +0.29(+0.46%) |
Jun 24, 2021 | 64.39 | 64.59 | 64.34 | 64.56 | 3,528,671 | +0.56(+0.87%) |
Jun 23, 2021 | 64.04 | 64.15 | 63.84 | 64.00 | 5,169,926 | -0.49(-0.76%) |
Jun 22, 2021 | 64.45 | 64.68 | 64.29 | 64.49 | 5,924,886 | +0.08(+0.12%) |
Jun 21, 2021 | 63.81 | 64.47 | 63.69 | 64.42 | 5,765,553 | +0.67(+1.06%) |
Jun 18, 2021 | 63.89 | 64.00 | 63.67 | 63.74 | 7,087,463 | -1.49(-2.28%) |
Jun 17, 2021 | 65.18 | 65.32 | 64.97 | 65.23 | 6,211,297 | -0.25(-0.38%) |
Jun 16, 2021 | 65.65 | 65.74 | 65.16 | 65.48 | 6,058,845 | -0.10(-0.16%) |
Jun 15, 2021 | 65.52 | 65.60 | 65.37 | 65.58 | 5,460,246 | +0.31(+0.48%) |
Jun 14, 2021 | 65.18 | 65.28 | 65.02 | 65.27 | 3,126,644 | -0.02(-0.03%) |
Jun 11, 2021 | 65.20 | 65.32 | 65.06 | 65.29 | 3,859,337 | +0.09(+0.15%) |
Jun 10, 2021 | 65.22 | 65.37 | 65.09 | 65.19 | 10,220,500 | +0.28(+0.43%) |
Jun 09, 2021 | 65.19 | 65.22 | 64.88 | 64.91 | 4,881,476 | -0.46(-0.71%) |
Jun 08, 2021 | 65.58 | 65.67 | 65.32 | 65.38 | 7,008,214 | -0.32(-0.49%) |
Jun 07, 2021 | 65.65 | 65.70 | 65.38 | 65.70 | 6,136,930 | +0.25(+0.39%) |
Jun 04, 2021 | 65.30 | 65.60 | 65.21 | 65.44 | 7,794,062 | +0.71(+1.09%) |
Jun 03, 2021 | 64.71 | 64.87 | 64.51 | 64.74 | 5,167,829 | +0.02(+0.03%) |
Jun 02, 2021 | 64.70 | 64.87 | 64.62 | 64.72 | 6,114,520 | +0.59(+0.92%) |
Jun 01, 2021 | 64.51 | 64.55 | 64.09 | 64.12 | 5,860,160 | -0.40(-0.63%) |
May 28, 2021 | 64.64 | 64.80 | 64.50 | 64.53 | 5,076,499 | +0.29(+0.45%) |
May 27, 2021 | 64.25 | 64.38 | 64.05 | 64.24 | 5,835,584 | +0.05(+0.07%) |
May 26, 2021 | 64.17 | 64.31 | 64.11 | 64.19 | 3,310,553 | +0.14(+0.22%) |
May 25, 2021 | 64.27 | 64.29 | 63.88 | 64.05 | 3,607,377 | -0.15(-0.23%) |
May 24, 2021 | 64.09 | 64.27 | 64.02 | 64.20 | 4,298,306 | +0.28(+0.44%) |
May 21, 2021 | 63.93 | 64.05 | 63.58 | 63.92 | 7,534,015 | +0.35(+0.55%) |
May 20, 2021 | 63.31 | 63.78 | 63.27 | 63.57 | 6,668,354 | +0.57(+0.91%) |
May 19, 2021 | 62.82 | 63.25 | 62.67 | 62.99 | 7,537,999 | -0.32(-0.51%) |
May 18, 2021 | 63.59 | 63.72 | 63.27 | 63.31 | 6,590,966 | +0.79(+1.26%) |
May 17, 2021 | 62.50 | 62.60 | 62.31 | 62.52 | 5,305,465 | -0.53(-0.84%) |
May 14, 2021 | 62.75 | 63.07 | 62.71 | 63.05 | 7,218,954 | +0.98(+1.58%) |
May 13, 2021 | 61.52 | 62.17 | 61.52 | 62.07 | 10,068,032 | +0.51(+0.83%) |
May 12, 2021 | 62.58 | 62.80 | 61.38 | 61.56 | 14,820,022 | -2.18(-3.42%) |
May 11, 2021 | 63.34 | 63.86 | 63.16 | 63.75 | 10,583,807 | -1.10(-1.70%) |
May 10, 2021 | 65.42 | 65.47 | 64.81 | 64.85 | 8,844,808 | -0.13(-0.20%) |
May 07, 2021 | 64.61 | 65.05 | 64.50 | 64.98 | 7,861,001 | +0.32(+0.49%) |
May 06, 2021 | 64.14 | 64.67 | 64.05 | 64.66 | 13,041,507 | +0.52(+0.81%) |
May 05, 2021 | 64.08 | 64.36 | 63.80 | 64.14 | 11,061,902 | +0.76(+1.20%) |
May 04, 2021 | 63.66 | 63.81 | 63.05 | 63.38 | 8,514,875 | -0.81(-1.26%) |
May 03, 2021 | 63.90 | 64.22 | 63.79 | 64.19 | 5,775,052 | +0.75(+1.19%) |
Apr 30, 2021 | 63.69 | 63.79 | 63.22 | 63.44 | 6,956,874 | -0.58(-0.91%) |
Apr 29, 2021 | 64.11 | 64.17 | 63.64 | 64.02 | 5,993,913 | +0.06(+0.09%) |
Apr 28, 2021 | 63.94 | 64.16 | 63.83 | 63.96 | 4,880,663 | -0.02(-0.03%) |
Apr 27, 2021 | 63.97 | 64.11 | 63.87 | 63.98 | 4,094,735 | -0.79(-1.22%) |
Apr 26, 2021 | 64.86 | 64.96 | 64.63 | 64.77 | 6,388,260 | -0.24(-0.38%) |
Apr 23, 2021 | 64.67 | 65.22 | 64.63 | 65.02 | 11,102,580 | +0.57(+0.89%) |
Apr 22, 2021 | 64.86 | 64.91 | 64.32 | 64.44 | 7,460,326 | +0.11(+0.18%) |
Apr 21, 2021 | 63.61 | 64.36 | 63.58 | 64.33 | 7,473,627 | +0.55(+0.86%) |
Apr 20, 2021 | 64.03 | 64.12 | 63.56 | 63.79 | 9,602,714 | -1.41(-2.16%) |
Apr 19, 2021 | 65.64 | 65.69 | 64.97 | 65.20 | 11,750,434 | -0.63(-0.96%) |
Apr 16, 2021 | 65.80 | 65.83 | 65.67 | 65.83 | 3,384,221 | +0.08(+0.11%) |
Apr 15, 2021 | 65.74 | 65.83 | 65.66 | 65.75 | 6,706,970 | +0.31(+0.47%) |
Apr 14, 2021 | 65.32 | 65.68 | 65.27 | 65.44 | 5,980,255 | -0.12(-0.19%) |
Apr 13, 2021 | 65.22 | 65.60 | 65.16 | 65.56 | 3,099,849 | +0.41(+0.64%) |
Apr 12, 2021 | 65.24 | 65.32 | 65.00 | 65.15 | 3,026,645 | -0.40(-0.62%) |
Apr 09, 2021 | 65.22 | 65.55 | 65.22 | 65.55 | 5,273,744 | +0.45(+0.69%) |
Apr 08, 2021 | 65.13 | 65.14 | 64.98 | 65.10 | 4,168,411 | +0.07(+0.10%) |
Apr 07, 2021 | 64.75 | 65.05 | 64.75 | 65.04 | 4,935,854 | +0.19(+0.29%) |
Apr 06, 2021 | 64.80 | 64.97 | 64.65 | 64.85 | 4,968,851 | -1.00(-1.51%) |
Apr 05, 2021 | 65.39 | 65.88 | 65.37 | 65.85 | 5,495,757 | +0.79(+1.21%) |
Apr 01, 2021 | 64.62 | 65.15 | 64.57 | 65.06 | 5,483,856 | +0.58(+0.90%) |
Mar 31, 2021 | 64.29 | 64.88 | 64.28 | 64.47 | 7,703,332 | -0.62(-0.95%) |
Mar 30, 2021 | 64.96 | 65.29 | 64.85 | 65.09 | 5,980,070 | -0.48(-0.73%) |
Mar 29, 2021 | 65.50 | 65.70 | 65.22 | 65.57 | 9,735,630 | -0.40(-0.60%) |
Mar 26, 2021 | 65.30 | 65.98 | 65.26 | 65.97 | 4,685,174 | +0.87(+1.33%) |
Mar 25, 2021 | 64.46 | 65.18 | 64.34 | 65.10 | 8,735,014 | +0.73(+1.14%) |
Mar 24, 2021 | 64.29 | 64.77 | 64.20 | 64.37 | 10,014,761 | -0.72(-1.10%) |
Mar 23, 2021 | 65.35 | 65.48 | 64.93 | 65.08 | 6,863,501 | -0.99(-1.50%) |
Mar 22, 2021 | 65.86 | 66.32 | 65.82 | 66.07 | 5,245,769 | -0.44(-0.66%) |
Mar 19, 2021 | 66.47 | 66.56 | 65.69 | 66.51 | 9,376,407 | +0.48(+0.73%) |
Mar 18, 2021 | 66.07 | 66.61 | 66.01 | 66.03 | 10,118,341 | +0.18(+0.27%) |
Mar 17, 2021 | 65.32 | 65.94 | 65.27 | 65.86 | 5,556,611 | +0.42(+0.65%) |
Mar 16, 2021 | 65.52 | 65.63 | 65.37 | 65.43 | 5,580,794 | +0.22(+0.33%) |
Mar 15, 2021 | 64.91 | 65.22 | 64.75 | 65.22 | 6,850,018 | +0.35(+0.54%) |
Mar 12, 2021 | 64.47 | 64.87 | 64.46 | 64.87 | 6,576,610 | +0.85(+1.32%) |
Mar 11, 2021 | 64.12 | 64.31 | 63.91 | 64.02 | 4,365,150 | -0.32(-0.50%) |
Mar 10, 2021 | 64.26 | 64.46 | 64.03 | 64.34 | 6,497,269 | +0.23(+0.35%) |
Mar 09, 2021 | 63.87 | 64.31 | 63.72 | 64.11 | 7,122,750 | +0.70(+1.10%) |
Mar 08, 2021 | 63.55 | 63.87 | 63.35 | 63.42 | 7,870,898 | -0.72(-1.12%) |
Mar 05, 2021 | 64.02 | 64.19 | 63.15 | 64.13 | 7,266,569 | +0.52(+0.81%) |
Mar 04, 2021 | 63.99 | 64.31 | 63.24 | 63.62 | 12,475,462 | -0.61(-0.95%) |
Mar 03, 2021 | 64.53 | 64.69 | 64.22 | 64.23 | 11,258,550 | -0.39(-0.60%) |
Mar 02, 2021 | 64.74 | 64.91 | 64.50 | 64.61 | 10,123,898 | -0.64(-0.98%) |
Mar 01, 2021 | 64.76 | 65.30 | 64.76 | 65.25 | 7,018,436 | +1.06(+1.66%) |
Feb 26, 2021 | 64.64 | 64.66 | 63.98 | 64.19 | 20,197,350 | -0.93(-1.43%) |
Feb 25, 2021 | 66.20 | 66.33 | 64.92 | 65.12 | 11,625,066 | -1.14(-1.72%) |
Feb 24, 2021 | 65.74 | 66.39 | 65.61 | 66.26 | 7,478,479 | -0.56(-0.83%) |
Feb 23, 2021 | 66.70 | 67.01 | 66.19 | 66.82 | 7,245,644 | -0.15(-0.22%) |
Feb 22, 2021 | 66.78 | 67.32 | 66.76 | 66.97 | 6,439,696 | -0.16(-0.24%) |
Feb 19, 2021 | 66.98 | 67.25 | 66.91 | 67.13 | 4,767,753 | +0.41(+0.62%) |
Feb 18, 2021 | 66.48 | 66.77 | 66.27 | 66.71 | 6,158,314 | -0.81(-1.20%) |
Feb 17, 2021 | 67.38 | 67.65 | 67.17 | 67.52 | 8,068,475 | -0.09(-0.14%) |
Feb 16, 2021 | 67.78 | 68.01 | 67.57 | 67.61 | 5,615,072 | +0.29(+0.43%) |
Feb 12, 2021 | 66.88 | 67.33 | 66.88 | 67.32 | 4,128,595 | +0.41(+0.62%) |
Feb 11, 2021 | 66.82 | 66.94 | 66.60 | 66.91 | 4,525,401 | +0.35(+0.52%) |
Feb 10, 2021 | 66.83 | 66.90 | 66.28 | 66.56 | 5,529,438 | -0.12(-0.18%) |
Feb 09, 2021 | 66.54 | 66.81 | 66.47 | 66.68 | 4,288,330 | +0.36(+0.54%) |
Feb 08, 2021 | 66.36 | 66.42 | 66.19 | 66.33 | 6,778,520 | +1.17(+1.79%) |
Feb 05, 2021 | 65.15 | 65.22 | 64.94 | 65.16 | 4,367,083 | +0.51(+0.79%) |
Feb 04, 2021 | 64.28 | 64.66 | 64.26 | 64.65 | 4,689,344 | +0.08(+0.12%) |
Feb 03, 2021 | 64.50 | 64.67 | 64.41 | 64.58 | 10,146,993 | +0.38(+0.59%) |
Feb 02, 2021 | 63.90 | 64.26 | 63.76 | 64.20 | 7,725,846 | +0.51(+0.80%) |
Feb 01, 2021 | 63.57 | 63.75 | 63.31 | 63.69 | 6,038,501 | +0.66(+1.04%) |
Jan 29, 2021 | 63.46 | 63.67 | 62.68 | 63.03 | 9,791,531 | -1.36(-2.12%) |
Jan 28, 2021 | 63.85 | 64.71 | 63.81 | 64.40 | 5,766,001 | +0.41(+0.65%) |
Jan 27, 2021 | 64.61 | 64.62 | 63.87 | 63.98 | 13,219,733 | -1.43(-2.19%) |
Jan 26, 2021 | 65.24 | 65.49 | 65.22 | 65.41 | 5,029,894 | +0.01(+0.01%) |
Jan 25, 2021 | 64.86 | 65.42 | 64.50 | 65.40 | 7,309,001 | +0.25(+0.39%) |
Jan 22, 2021 | 64.81 | 65.25 | 64.76 | 65.15 | 5,157,901 | +0.04(+0.06%) |
Jan 21, 2021 | 65.17 | 65.21 | 64.67 | 65.11 | 5,124,995 | -0.25(-0.39%) |
Jan 20, 2021 | 64.93 | 65.41 | 64.84 | 65.37 | 5,194,888 | +0.33(+0.51%) |
Jan 19, 2021 | 64.95 | 65.09 | 64.70 | 65.04 | 6,556,273 | +0.38(+0.58%) |
Jan 15, 2021 | 64.77 | 64.89 | 64.27 | 64.66 | 6,725,294 | -1.13(-1.72%) |
Jan 14, 2021 | 65.59 | 65.99 | 65.56 | 65.79 | 6,193,451 | +0.68(+1.04%) |
Jan 13, 2021 | 64.99 | 65.25 | 64.93 | 65.11 | 6,243,635 | +0.19(+0.29%) |
Jan 12, 2021 | 64.52 | 64.96 | 64.44 | 64.92 | 6,274,975 | +0.34(+0.52%) |
Jan 11, 2021 | 64.37 | 64.86 | 64.29 | 64.59 | 5,950,871 | -0.61(-0.94%) |
Jan 08, 2021 | 65.06 | 65.23 | 64.50 | 65.20 | 10,157,341 | +1.18(+1.84%) |
Jan 07, 2021 | 63.86 | 64.15 | 63.80 | 64.02 | 8,892,346 | -0.13(-0.21%) |
Jan 06, 2021 | 63.33 | 64.35 | 63.31 | 64.15 | 8,357,164 | +0.75(+1.19%) |
Jan 05, 2021 | 63.04 | 63.58 | 63.04 | 63.40 | 6,117,575 | +0.58(+0.93%) |
Jan 04, 2021 | 63.63 | 63.63 | 62.70 | 62.82 | 9,790,033 | -0.75(-1.18%) |
Dec 31, 2020 | 63.57 | 63.57 | 63.57 | 5,080,755 | +0.20(+0.31%) | |
Dec 30, 2020 | 63.59 | 63.80 | 63.34 | 63.37 | 5,080,755 | +0.03(+0.04%) |
Dec 29, 2020 | 63.56 | 63.64 | 63.30 | 63.34 | 8,570,771 | +0.78(+1.25%) |
Dec 28, 2020 | 62.53 | 62.63 | 62.47 | 62.56 | 4,254,384 | +0.63(+1.02%) |
Dec 24, 2020 | 61.95 | 62.01 | 61.91 | 61.93 | 2,554,931 | -0.23(-0.36%) |
Dec 23, 2020 | 62.03 | 62.30 | 62.03 | 62.16 | 5,259,384 | +0.23(+0.36%) |
Dec 22, 2020 | 61.82 | 62.00 | 61.60 | 61.93 | 11,923,965 | -0.03(-0.05%) |
Dec 21, 2020 | 61.40 | 62.04 | 61.37 | 61.96 | 9,707,521 | -0.68(-1.08%) |
Dec 18, 2020 | 62.90 | 62.90 | 62.52 | 62.64 | 5,198,393 | -0.18(-0.28%) |
Dec 17, 2020 | 62.86 | 62.93 | 62.72 | 62.82 | 7,498,676 | +0.37(+0.59%) |
Dec 16, 2020 | 62.33 | 62.46 | 62.14 | 62.45 | 6,139,254 | -0.01(-0.02%) |
Dec 15, 2020 | 62.17 | 62.47 | 62.10 | 62.46 | 5,461,658 | +0.44(+0.71%) |
Dec 14, 2020 | 62.39 | 62.44 | 61.95 | 62.02 | 4,581,418 | +0.21(+0.33%) |
Dec 11, 2020 | 61.65 | 61.84 | 61.58 | 61.81 | 5,675,278 | +0.13(+0.21%) |
Dec 10, 2020 | 61.28 | 61.77 | 61.24 | 61.68 | 5,583,682 | +0.10(+0.17%) |
Dec 09, 2020 | 61.75 | 61.75 | 61.11 | 61.58 | 7,150,938 | +0.43(+0.71%) |
Dec 08, 2020 | 60.92 | 61.22 | 60.85 | 61.15 | 4,480,617 | +0.14(+0.23%) |
Dec 07, 2020 | 61.11 | 61.29 | 60.81 | 61.01 | 7,304,576 | -0.91(-1.47%) |
Dec 04, 2020 | 61.72 | 61.91 | 61.68 | 61.91 | 8,109,552 | +0.28(+0.46%) |
Dec 03, 2020 | 61.71 | 61.90 | 61.56 | 61.63 | 4,784,159 | +0.15(+0.24%) |
Dec 02, 2020 | 61.35 | 61.62 | 61.27 | 61.48 | 7,225,447 | -0.10(-0.17%) |
Dec 01, 2020 | 61.45 | 61.79 | 61.40 | 61.59 | 14,985,086 | +1.24(+2.05%) |
Nov 30, 2020 | 61.21 | 61.29 | 60.32 | 60.35 | 14,131,432 | -1.72(-2.78%) |
Nov 27, 2020 | 61.97 | 62.20 | 61.90 | 62.07 | 6,392,170 | +0.88(+1.44%) |
Nov 25, 2020 | 60.92 | 61.37 | 60.72 | 61.19 | 7,951,428 | -0.44(-0.71%) |
Nov 24, 2020 | 61.49 | 61.74 | 61.32 | 61.63 | 7,694,227 | +0.92(+1.51%) |
Nov 23, 2020 | 61.13 | 61.23 | 60.65 | 60.71 | 6,369,006 | +0.04(+0.06%) |
Nov 20, 2020 | 60.34 | 60.74 | 60.26 | 60.68 | 9,226,555 | +0.67(+1.12%) |
Nov 19, 2020 | 59.69 | 60.03 | 59.60 | 60.00 | 7,354,901 | +0.39(+0.66%) |
Nov 18, 2020 | 59.89 | 60.17 | 59.60 | 59.61 | 5,657,084 | -0.40(-0.67%) |
Nov 17, 2020 | 59.88 | 60.23 | 59.83 | 60.01 | 12,611,853 | -0.23(-0.39%) |
Nov 16, 2020 | 60.18 | 60.26 | 59.86 | 60.25 | 7,879,619 | +0.84(+1.42%) |
Nov 13, 2020 | 58.70 | 59.52 | 58.61 | 59.40 | 8,155,111 | +0.83(+1.42%) |
Nov 12, 2020 | 58.74 | 59.02 | 58.48 | 58.57 | 10,608,446 | -0.92(-1.54%) |
Nov 11, 2020 | 59.45 | 59.63 | 59.27 | 59.49 | 9,487,493 | +0.36(+0.60%) |
Nov 10, 2020 | 58.96 | 59.58 | 58.81 | 59.13 | 8,573,338 | -0.22(-0.38%) |
Nov 09, 2020 | 60.33 | 60.41 | 59.31 | 59.36 | 15,507,057 | +1.70(+2.94%) |
Nov 06, 2020 | 57.74 | 57.89 | 57.52 | 57.66 | 5,661,301 | +0.05(+0.08%) |
Nov 05, 2020 | 57.48 | 57.65 | 57.23 | 57.61 | 12,111,080 | +1.39(+2.47%) |
Nov 04, 2020 | 55.93 | 56.65 | 55.82 | 56.23 | 9,168,437 | -0.09(-0.17%) |
Nov 03, 2020 | 55.97 | 56.52 | 55.94 | 56.32 | 7,757,563 | +1.16(+2.11%) |
Nov 02, 2020 | 55.19 | 55.24 | 54.97 | 55.16 | 6,230,783 | +0.57(+1.05%) |
Oct 30, 2020 | 54.44 | 54.59 | 54.27 | 54.58 | 6,408,814 | -0.32(-0.58%) |
Oct 29, 2020 | 55.03 | 55.12 | 54.80 | 54.90 | 7,288,000 | +0.41(+0.76%) |
Oct 28, 2020 | 54.89 | 54.98 | 54.49 | 54.49 | 7,352,052 | -0.75(-1.36%) |
Oct 27, 2020 | 55.31 | 55.33 | 55.18 | 55.24 | 3,914,067 | +0.20(+0.36%) |
Oct 26, 2020 | 55.15 | 55.17 | 54.90 | 55.04 | 4,611,502 | -0.53(-0.96%) |
Oct 23, 2020 | 55.62 | 55.62 | 55.41 | 55.58 | 2,853,803 | +0.03(+0.05%) |
Oct 22, 2020 | 55.52 | 55.60 | 55.29 | 55.55 | 3,176,117 | -0.16(-0.29%) |
Oct 21, 2020 | 55.68 | 55.88 | 55.65 | 55.71 | 4,890,235 | +0.43(+0.78%) |
Oct 20, 2020 | 55.15 | 55.40 | 55.15 | 55.28 | 4,047,895 | +0.01(+0.02%) |
Oct 19, 2020 | 55.52 | 55.58 | 55.19 | 55.27 | 4,764,226 | +0.07(+0.12%) |
Oct 16, 2020 | 55.14 | 55.33 | 55.06 | 55.20 | 4,206,284 | -0.11(-0.20%) |
Oct 15, 2020 | 55.09 | 55.34 | 55.01 | 55.32 | 3,619,580 | -0.47(-0.84%) |
Oct 14, 2020 | 55.82 | 55.99 | 55.78 | 55.78 | 4,450,025 | +0.08(+0.15%) |
Oct 13, 2020 | 55.70 | 55.78 | 55.58 | 55.70 | 3,265,897 | -0.18(-0.32%) |
Oct 12, 2020 | 55.77 | 56.00 | 55.66 | 55.88 | 3,585,539 | +0.15(+0.27%) |
Oct 09, 2020 | 55.67 | 55.78 | 55.65 | 55.73 | 6,485,209 | -0.01(-0.02%) |
Oct 08, 2020 | 55.88 | 55.91 | 55.64 | 55.74 | 9,483,821 | +0.02(+0.03%) |
Oct 07, 2020 | 55.66 | 55.72 | 55.58 | 55.72 | 8,648,302 | +0.29(+0.52%) |
Oct 06, 2020 | 55.66 | 55.76 | 55.29 | 55.43 | 6,321,828 | -0.12(-0.22%) |
Oct 05, 2020 | 55.35 | 55.55 | 55.33 | 55.55 | 6,271,951 | +0.45(+0.82%) |
Oct 02, 2020 | 54.69 | 55.14 | 54.65 | 55.10 | 6,760,805 | -0.27(-0.49%) |
Oct 01, 2020 | 55.24 | 55.41 | 55.17 | 55.37 | 6,034,757 | +0.01(+0.02%) |
Sep 30, 2020 | 55.18 | 55.56 | 55.15 | 55.36 | 7,224,220 | -0.43(-0.77%) |
Sep 29, 2020 | 55.92 | 56.04 | 55.69 | 55.79 | 7,556,141 | -0.05(-0.08%) |
Sep 28, 2020 | 55.68 | 55.84 | 55.55 | 55.84 | 6,283,495 | +0.77(+1.40%) |
Sep 25, 2020 | 54.64 | 55.07 | 54.51 | 55.07 | 4,140,986 | +0.08(+0.15%) |
Sep 24, 2020 | 54.79 | 55.20 | 54.62 | 54.99 | 9,333,982 | -0.22(-0.39%) |
Sep 23, 2020 | 55.48 | 55.56 | 55.13 | 55.20 | 9,750,477 | +0.32(+0.58%) |
Sep 22, 2020 | 54.61 | 54.90 | 54.35 | 54.88 | 5,568,517 | +0.17(+0.31%) |
Sep 21, 2020 | 54.59 | 54.87 | 54.16 | 54.72 | 11,573,202 | -0.82(-1.49%) |
Sep 18, 2020 | 55.78 | 55.88 | 55.43 | 55.54 | 6,822,689 | -0.24(-0.44%) |
Sep 17, 2020 | 55.46 | 55.79 | 55.41 | 55.78 | 10,511,888 | +0.07(+0.12%) |
Sep 16, 2020 | 55.66 | 55.91 | 55.62 | 55.72 | 10,317,595 | +0.20(+0.35%) |
Sep 15, 2020 | 55.56 | 55.58 | 55.35 | 55.52 | 6,862,921 | +0.25(+0.46%) |
Sep 14, 2020 | 55.38 | 55.49 | 55.25 | 55.27 | 5,361,991 | +0.39(+0.72%) |
Sep 11, 2020 | 54.87 | 54.99 | 54.75 | 54.88 | 9,966,706 | +0.70(+1.30%) |
Sep 10, 2020 | 54.57 | 54.67 | 54.14 | 54.17 | 9,216,082 | +0.03(+0.05%) |
Sep 09, 2020 | 54.13 | 54.26 | 53.98 | 54.14 | 7,619,066 | +0.19(+0.35%) |
Sep 08, 2020 | 53.75 | 54.17 | 53.63 | 53.96 | 9,494,220 | -0.45(-0.83%) |
Sep 04, 2020 | 54.36 | 54.56 | 53.57 | 54.41 | 11,004,647 | +0.30(+0.55%) |
Sep 03, 2020 | 54.77 | 54.78 | 53.94 | 54.11 | 8,644,966 | -0.97(-1.75%) |
Sep 02, 2020 | 54.85 | 55.10 | 54.69 | 55.07 | 7,068,775 | +0.54(+1.00%) |
Sep 01, 2020 | 54.36 | 54.56 | 54.25 | 54.53 | 9,801,640 | +0.15(+0.28%) |
Aug 31, 2020 | 54.40 | 54.58 | 54.20 | 54.38 | 8,406,371 | -0.07(-0.14%) |
Aug 28, 2020 | 54.39 | 54.46 | 54.14 | 54.45 | 7,561,027 | +0.29(+0.54%) |
Aug 27, 2020 | 54.57 | 54.59 | 53.98 | 54.16 | 5,970,703 | -0.51(-0.93%) |
Aug 26, 2020 | 54.54 | 54.75 | 54.50 | 54.67 | 5,002,075 | +0.15(+0.27%) |
Aug 25, 2020 | 54.67 | 54.69 | 54.35 | 54.52 | 3,904,616 | -0.07(-0.14%) |
Aug 24, 2020 | 54.58 | 54.62 | 54.38 | 54.59 | 3,080,757 | +0.60(+1.11%) |
Aug 21, 2020 | 53.83 | 54.03 | 53.74 | 53.99 | 4,308,713 | -0.15(-0.28%) |
Aug 20, 2020 | 53.95 | 54.23 | 53.91 | 54.14 | 3,500,167 | -0.20(-0.36%) |
Aug 19, 2020 | 54.72 | 54.76 | 54.32 | 54.34 | 4,224,044 | -0.29(-0.53%) |
Aug 18, 2020 | 54.58 | 54.73 | 54.39 | 54.63 | 5,266,171 | +0.19(+0.34%) |
Aug 17, 2020 | 54.25 | 54.48 | 54.24 | 54.44 | 3,268,253 | +0.22(+0.41%) |
Aug 14, 2020 | 54.07 | 54.30 | 54.07 | 54.22 | 3,214,436 | -0.01(-0.02%) |
Aug 13, 2020 | 54.27 | 54.37 | 54.10 | 54.23 | 4,633,080 | -0.07(-0.12%) |
Aug 12, 2020 | 54.26 | 54.50 | 54.17 | 54.29 | 6,787,236 | +1.12(+2.12%) |
Aug 11, 2020 | 53.89 | 53.89 | 53.13 | 53.17 | 10,749,910 | +0.43(+0.82%) |
Aug 10, 2020 | 52.56 | 52.76 | 52.44 | 52.74 | 5,303,015 | +0.25(+0.48%) |
Aug 07, 2020 | 52.30 | 52.50 | 52.20 | 52.49 | 4,265,501 | +0.02(+0.04%) |
Aug 06, 2020 | 52.34 | 52.54 | 52.26 | 52.47 | 4,045,172 | -0.04(-0.07%) |
Aug 05, 2020 | 52.79 | 52.87 | 52.45 | 52.50 | 4,481,036 | -0.04(-0.07%) |
Aug 04, 2020 | 52.11 | 52.54 | 52.08 | 52.54 | 3,672,969 | +0.58(+1.12%) |