Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 71.90 | 72.26 | 71.68 | 71.76 | 492,541 | -0.22(-0.30%) |
Jul 29, 2021 | 71.40 | 72.11 | 71.25 | 71.98 | 726,723 | +0.97(+1.36%) |
Jul 28, 2021 | 69.69 | 71.22 | 69.69 | 71.01 | 751,543 | +1.56(+2.24%) |
Jul 27, 2021 | 69.00 | 69.58 | 68.80 | 69.45 | 495,501 | +0.19(+0.27%) |
Jul 26, 2021 | 69.42 | 69.48 | 68.79 | 69.27 | 482,332 | -0.93(-1.32%) |
Jul 23, 2021 | 70.38 | 70.39 | 69.92 | 70.19 | 618,545 | +0.79(+1.14%) |
Jul 22, 2021 | 69.15 | 69.59 | 68.77 | 69.40 | 479,256 | +0.79(+1.15%) |
Jul 21, 2021 | 68.04 | 68.82 | 67.75 | 68.62 | 617,035 | +0.46(+0.68%) |
Jul 20, 2021 | 67.71 | 68.22 | 67.65 | 68.15 | 466,445 | +0.95(+1.41%) |
Jul 19, 2021 | 67.32 | 67.83 | 66.79 | 67.21 | 791,458 | -0.97(-1.42%) |
Jul 16, 2021 | 67.87 | 68.46 | 67.76 | 68.17 | 821,963 | +0.43(+0.64%) |
Jul 15, 2021 | 67.77 | 67.95 | 67.39 | 67.74 | 910,961 | -1.25(-1.81%) |
Jul 14, 2021 | 69.06 | 69.10 | 68.50 | 68.99 | 481,922 | -0.03(-0.04%) |
Jul 13, 2021 | 69.14 | 69.38 | 68.92 | 69.02 | 453,640 | -0.61(-0.88%) |
Jul 12, 2021 | 69.90 | 70.04 | 69.45 | 69.63 | 651,842 | +0.25(+0.36%) |
Jul 09, 2021 | 69.31 | 69.63 | 69.10 | 69.38 | 701,486 | +0.41(+0.60%) |
Jul 08, 2021 | 69.80 | 69.84 | 68.76 | 68.97 | 1,216,854 | -1.22(-1.74%) |
Jul 07, 2021 | 70.38 | 70.44 | 69.77 | 70.19 | 900,362 | +0.44(+0.64%) |
Jul 06, 2021 | 69.94 | 70.05 | 69.45 | 69.75 | 429,154 | +0.20(+0.28%) |
Jul 02, 2021 | 69.05 | 69.64 | 68.99 | 69.55 | 421,251 | +0.19(+0.27%) |
Jul 01, 2021 | 68.67 | 69.72 | 68.59 | 69.36 | 1,001,814 | +0.11(+0.16%) |
Jun 30, 2021 | 69.43 | 69.53 | 68.80 | 69.26 | 428,778 | -0.34(-0.48%) |
Jun 29, 2021 | 69.51 | 69.90 | 69.41 | 69.59 | 547,298 | +0.43(+0.63%) |
Jun 28, 2021 | 69.67 | 69.77 | 69.09 | 69.16 | 590,861 | -0.41(-0.60%) |
Jun 25, 2021 | 69.42 | 69.73 | 69.14 | 69.57 | 586,973 | +0.10(+0.14%) |
Jun 24, 2021 | 69.85 | 70.02 | 69.19 | 69.47 | 630,455 | +0.44(+0.64%) |
Jun 23, 2021 | 69.39 | 69.52 | 69.00 | 69.03 | 831,825 | -0.78(-1.12%) |
Jun 22, 2021 | 69.53 | 69.87 | 69.31 | 69.81 | 890,410 | +0.03(+0.04%) |
Jun 21, 2021 | 69.36 | 69.93 | 68.83 | 69.78 | 838,549 | +0.54(+0.78%) |
Jun 18, 2021 | 69.36 | 69.59 | 69.06 | 69.24 | 1,138,998 | -0.67(-0.96%) |
Jun 17, 2021 | 69.16 | 70.07 | 69.16 | 69.91 | 516,862 | -0.09(-0.13%) |
Jun 16, 2021 | 70.56 | 70.75 | 69.80 | 70.00 | 787,446 | -0.12(-0.17%) |
Jun 15, 2021 | 70.44 | 70.49 | 69.60 | 70.11 | 896,197 | +0.30(+0.42%) |
Jun 14, 2021 | 70.39 | 70.47 | 69.70 | 69.82 | 1,171,541 | +0.37(+0.54%) |
Jun 11, 2021 | 69.58 | 69.66 | 69.20 | 69.44 | 699,472 | +0.30(+0.43%) |
Jun 10, 2021 | 68.50 | 69.37 | 68.50 | 69.15 | 627,859 | +0.88(+1.29%) |
Jun 09, 2021 | 68.77 | 68.98 | 68.12 | 68.27 | 569,490 | -0.53(-0.77%) |
Jun 08, 2021 | 68.88 | 68.98 | 68.39 | 68.80 | 519,055 | -0.08(-0.11%) |
Jun 07, 2021 | 68.90 | 69.34 | 68.51 | 68.88 | 552,256 | -0.33(-0.47%) |
Jun 04, 2021 | 69.48 | 69.50 | 68.77 | 69.21 | 668,034 | +1.05(+1.55%) |
Jun 03, 2021 | 68.08 | 68.30 | 67.51 | 68.15 | 575,651 | -0.36(-0.53%) |
Jun 02, 2021 | 68.93 | 69.23 | 68.32 | 68.52 | 840,781 | -0.79(-1.14%) |
Jun 01, 2021 | 70.21 | 70.30 | 69.29 | 69.31 | 916,471 | +0.62(+0.90%) |
May 28, 2021 | 68.59 | 69.00 | 68.53 | 68.68 | 922,215 | +0.93(+1.37%) |
May 27, 2021 | 68.42 | 68.54 | 67.54 | 67.76 | 727,843 | -1.14(-1.66%) |
May 26, 2021 | 68.93 | 69.25 | 68.59 | 68.90 | 738,466 | +0.98(+1.44%) |
May 25, 2021 | 67.91 | 68.21 | 67.61 | 67.93 | 1,208,440 | +0.09(+0.13%) |
May 24, 2021 | 67.88 | 68.15 | 67.55 | 67.84 | 909,428 | +0.11(+0.16%) |
May 21, 2021 | 68.22 | 68.60 | 67.59 | 67.73 | 945,588 | +0.13(+0.19%) |
May 20, 2021 | 67.53 | 68.10 | 67.50 | 67.60 | 1,054,080 | +0.92(+1.37%) |
May 19, 2021 | 66.74 | 67.09 | 66.39 | 66.68 | 1,133,600 | -0.51(-0.76%) |
May 18, 2021 | 68.10 | 68.22 | 67.08 | 67.20 | 1,077,148 | -0.77(-1.13%) |
May 17, 2021 | 67.58 | 68.50 | 67.46 | 67.97 | 1,403,088 | +0.59(+0.88%) |
May 14, 2021 | 67.17 | 67.76 | 66.93 | 67.37 | 1,044,700 | +2.03(+3.11%) |
May 13, 2021 | 65.88 | 66.06 | 64.66 | 65.34 | 635,949 | +0.02(+0.03%) |
May 12, 2021 | 66.61 | 66.93 | 65.22 | 65.32 | 1,011,935 | -2.19(-3.24%) |
May 11, 2021 | 66.87 | 68.00 | 66.77 | 67.51 | 808,444 | +0.10(+0.15%) |
May 10, 2021 | 67.87 | 68.39 | 67.39 | 67.41 | 1,431,453 | -1.74(-2.52%) |
May 07, 2021 | 68.52 | 70.41 | 68.49 | 69.16 | 1,572,884 | +0.65(+0.95%) |
May 06, 2021 | 68.24 | 68.57 | 67.58 | 68.51 | 1,664,717 | -0.53(-0.77%) |
May 05, 2021 | 68.68 | 69.62 | 67.76 | 69.04 | 2,478,015 | -4.43(-6.02%) |
May 04, 2021 | 74.15 | 74.26 | 72.72 | 73.47 | 752,875 | -1.31(-1.75%) |
May 03, 2021 | 74.60 | 75.13 | 74.41 | 74.78 | 544,759 | +0.52(+0.70%) |
Apr 30, 2021 | 74.03 | 74.72 | 73.89 | 74.25 | 729,261 | -0.15(-0.20%) |
Apr 29, 2021 | 75.34 | 75.34 | 74.32 | 74.40 | 545,577 | -0.62(-0.83%) |
Apr 28, 2021 | 74.60 | 75.22 | 74.36 | 75.02 | 469,532 | +0.29(+0.38%) |
Apr 27, 2021 | 74.71 | 74.94 | 74.37 | 74.74 | 344,819 | -0.21(-0.28%) |
Apr 26, 2021 | 74.80 | 75.23 | 74.40 | 74.94 | 526,073 | +0.32(+0.44%) |
Apr 23, 2021 | 74.05 | 74.82 | 74.00 | 74.62 | 453,464 | +0.45(+0.61%) |
Apr 22, 2021 | 74.21 | 74.54 | 73.71 | 74.17 | 328,521 | +0.16(+0.21%) |
Apr 21, 2021 | 73.22 | 74.32 | 73.18 | 74.01 | 541,549 | +0.83(+1.13%) |
Apr 20, 2021 | 72.38 | 73.24 | 72.31 | 73.18 | 430,800 | +0.55(+0.76%) |
Apr 19, 2021 | 73.03 | 73.05 | 72.31 | 72.63 | 361,153 | -0.39(-0.54%) |
Apr 16, 2021 | 72.85 | 73.14 | 72.50 | 73.02 | 461,083 | +0.05(+0.07%) |
Apr 15, 2021 | 72.52 | 73.14 | 72.37 | 72.98 | 441,944 | +0.83(+1.15%) |
Apr 14, 2021 | 72.25 | 72.29 | 71.81 | 72.15 | 526,645 | +0.26(+0.36%) |
Apr 13, 2021 | 72.34 | 72.39 | 71.56 | 71.89 | 987,109 | -0.66(-0.91%) |
Apr 12, 2021 | 72.92 | 73.13 | 72.42 | 72.55 | 650,627 | -0.04(-0.05%) |
Apr 09, 2021 | 71.42 | 72.59 | 71.41 | 72.59 | 474,086 | +0.72(+1.00%) |
Apr 08, 2021 | 70.67 | 72.01 | 70.67 | 71.87 | 663,275 | +1.69(+2.41%) |
Apr 07, 2021 | 70.30 | 70.63 | 69.96 | 70.18 | 417,834 | -0.27(-0.38%) |
Apr 06, 2021 | 69.92 | 70.83 | 69.88 | 70.45 | 593,554 | -0.52(-0.74%) |
Apr 05, 2021 | 70.30 | 71.26 | 70.16 | 70.97 | 388,738 | +0.92(+1.31%) |
Apr 01, 2021 | 69.55 | 70.28 | 69.35 | 70.05 | 498,669 | +0.96(+1.40%) |
Mar 31, 2021 | 69.58 | 69.68 | 69.03 | 69.09 | 578,432 | -0.55(-0.79%) |
Mar 30, 2021 | 69.29 | 69.76 | 69.13 | 69.64 | 814,136 | +0.70(+1.01%) |
Mar 29, 2021 | 68.03 | 69.34 | 68.03 | 68.94 | 890,557 | +0.29(+0.42%) |
Mar 26, 2021 | 68.68 | 68.71 | 67.63 | 68.65 | 1,324,231 | +0.36(+0.53%) |
Mar 25, 2021 | 68.64 | 68.72 | 67.82 | 68.29 | 953,456 | -0.20(-0.29%) |
Mar 24, 2021 | 69.56 | 69.59 | 68.29 | 68.49 | 1,011,324 | +0.56(+0.83%) |
Mar 23, 2021 | 68.36 | 68.46 | 67.70 | 67.92 | 1,167,367 | +0.26(+0.38%) |
Mar 22, 2021 | 67.39 | 68.02 | 67.24 | 67.67 | 770,819 | +0.58(+0.87%) |
Mar 19, 2021 | 67.07 | 67.55 | 66.91 | 67.09 | 1,157,330 | +0.07(+0.10%) |
Mar 18, 2021 | 67.22 | 67.81 | 67.02 | 67.02 | 468,610 | -0.72(-1.06%) |
Mar 17, 2021 | 67.41 | 68.11 | 67.36 | 67.74 | 540,270 | -0.78(-1.13%) |
Mar 16, 2021 | 68.04 | 68.57 | 67.44 | 68.52 | 881,952 | +0.69(+1.02%) |
Mar 15, 2021 | 67.45 | 67.91 | 67.29 | 67.83 | 660,945 | +0.32(+0.48%) |
Mar 12, 2021 | 67.67 | 67.70 | 67.17 | 67.50 | 825,562 | -0.48(-0.71%) |
Mar 11, 2021 | 68.71 | 68.77 | 67.71 | 67.98 | 1,250,383 | +0.03(+0.04%) |
Mar 10, 2021 | 68.24 | 68.30 | 67.53 | 67.95 | 974,785 | +0.31(+0.45%) |
Mar 09, 2021 | 67.78 | 68.30 | 67.53 | 67.65 | 1,027,707 | +1.62(+2.46%) |
Mar 08, 2021 | 66.70 | 66.97 | 66.02 | 66.03 | 1,608,529 | -0.86(-1.28%) |
Mar 05, 2021 | 66.78 | 67.57 | 66.01 | 66.88 | 1,646,044 | +0.87(+1.31%) |
Mar 04, 2021 | 66.94 | 67.50 | 65.12 | 66.02 | 1,772,301 | -1.18(-1.76%) |
Mar 03, 2021 | 67.72 | 68.20 | 67.03 | 67.20 | 985,967 | -2.14(-3.08%) |
Mar 02, 2021 | 69.44 | 69.55 | 68.81 | 69.33 | 718,832 | -0.01(-0.01%) |
Mar 01, 2021 | 68.73 | 69.78 | 68.50 | 69.34 | 1,290,027 | +2.01(+2.98%) |
Feb 26, 2021 | 68.80 | 68.81 | 66.95 | 67.33 | 1,353,182 | -1.55(-2.24%) |
Feb 25, 2021 | 70.39 | 70.65 | 68.55 | 68.88 | 1,682,760 | -0.07(-0.10%) |
Feb 24, 2021 | 68.33 | 69.72 | 68.26 | 68.95 | 2,297,357 | -1.91(-2.70%) |
Feb 23, 2021 | 70.78 | 71.06 | 69.87 | 70.86 | 1,472,447 | +0.41(+0.59%) |
Feb 22, 2021 | 70.60 | 71.03 | 70.29 | 70.45 | 1,251,351 | -0.35(-0.50%) |
Feb 19, 2021 | 70.88 | 71.22 | 70.58 | 70.80 | 1,235,143 | +0.22(+0.31%) |
Feb 18, 2021 | 70.87 | 70.94 | 70.05 | 70.58 | 1,564,472 | -0.34(-0.49%) |
Feb 17, 2021 | 72.07 | 72.10 | 70.37 | 70.93 | 1,224,486 | -2.02(-2.77%) |
Feb 16, 2021 | 73.50 | 73.50 | 72.39 | 72.95 | 810,351 | +0.00(+0.00%) |
Feb 12, 2021 | 73.06 | 73.64 | 72.92 | 72.95 | 678,165 | -0.54(-0.74%) |
Feb 11, 2021 | 73.73 | 73.74 | 72.95 | 73.49 | 494,014 | -0.07(-0.09%) |
Feb 10, 2021 | 73.66 | 73.88 | 72.78 | 73.56 | 679,675 | +0.20(+0.27%) |
Feb 09, 2021 | 73.59 | 74.01 | 73.11 | 73.36 | 596,207 | -0.26(-0.35%) |
Feb 08, 2021 | 74.21 | 74.62 | 73.40 | 73.61 | 747,555 | -0.87(-1.16%) |
Feb 05, 2021 | 73.87 | 74.77 | 73.78 | 74.48 | 565,612 | -0.22(-0.29%) |
Feb 04, 2021 | 74.73 | 74.76 | 74.15 | 74.70 | 968,134 | +0.60(+0.81%) |
Feb 03, 2021 | 73.54 | 74.34 | 73.11 | 74.10 | 679,555 | +0.88(+1.20%) |
Feb 02, 2021 | 72.85 | 73.66 | 72.70 | 73.22 | 1,108,550 | +1.52(+2.11%) |
Feb 01, 2021 | 71.91 | 72.00 | 71.40 | 71.71 | 1,094,032 | +1.11(+1.58%) |
Jan 29, 2021 | 71.51 | 71.51 | 69.96 | 70.59 | 1,076,572 | -1.49(-2.06%) |
Jan 28, 2021 | 72.58 | 73.23 | 72.03 | 72.08 | 1,580,744 | -0.78(-1.07%) |
Jan 27, 2021 | 72.64 | 74.18 | 72.41 | 72.86 | 2,582,898 | -1.97(-2.63%) |
Jan 26, 2021 | 73.29 | 75.07 | 73.26 | 74.83 | 1,482,634 | +1.14(+1.55%) |
Jan 25, 2021 | 73.49 | 74.43 | 73.27 | 73.68 | 1,256,469 | +0.81(+1.11%) |
Jan 22, 2021 | 73.13 | 73.32 | 72.56 | 72.88 | 1,124,926 | +0.71(+0.98%) |
Jan 21, 2021 | 72.84 | 73.09 | 71.23 | 72.17 | 939,807 | -0.15(-0.20%) |
Jan 20, 2021 | 71.50 | 72.59 | 71.31 | 72.32 | 795,944 | +0.72(+1.00%) |
Jan 19, 2021 | 71.78 | 71.90 | 71.17 | 71.60 | 1,562,999 | +2.52(+3.65%) |
Jan 15, 2021 | 69.28 | 69.53 | 68.55 | 69.08 | 836,228 | +0.47(+0.69%) |
Jan 14, 2021 | 68.65 | 69.22 | 68.31 | 68.60 | 735,502 | -0.10(-0.14%) |
Jan 13, 2021 | 66.95 | 69.06 | 66.83 | 68.70 | 1,393,272 | +2.05(+3.07%) |
Jan 12, 2021 | 66.03 | 66.67 | 65.89 | 66.66 | 637,097 | +0.17(+0.25%) |
Jan 11, 2021 | 66.57 | 66.74 | 66.06 | 66.49 | 786,653 | -1.55(-2.27%) |
Jan 08, 2021 | 67.14 | 68.13 | 66.90 | 68.03 | 965,238 | +1.73(+2.61%) |
Jan 07, 2021 | 66.10 | 66.63 | 65.70 | 66.30 | 766,319 | +2.00(+3.11%) |
Jan 06, 2021 | 64.04 | 64.79 | 63.82 | 64.30 | 1,010,032 | -1.36(-2.07%) |
Jan 05, 2021 | 65.16 | 65.79 | 64.91 | 65.66 | 1,290,317 | +1.00(+1.55%) |
Jan 04, 2021 | 64.91 | 65.56 | 64.22 | 64.66 | 735,082 | -0.30(-0.45%) |
Dec 31, 2020 | 64.95 | 64.95 | 64.95 | 676,722 | -0.58(-0.89%) | |
Dec 30, 2020 | 65.64 | 65.98 | 65.12 | 65.53 | 676,722 | +0.32(+0.50%) |
Dec 29, 2020 | 65.32 | 65.83 | 65.09 | 65.21 | 804,190 | +0.60(+0.93%) |
Dec 28, 2020 | 64.84 | 65.12 | 64.46 | 64.61 | 400,369 | +0.75(+1.17%) |
Dec 24, 2020 | 63.99 | 64.20 | 63.41 | 63.86 | 144,348 | +0.08(+0.12%) |
Dec 23, 2020 | 63.74 | 63.98 | 63.43 | 63.78 | 442,774 | +0.32(+0.51%) |
Dec 22, 2020 | 63.50 | 63.74 | 63.05 | 63.46 | 381,905 | +0.41(+0.66%) |
Dec 21, 2020 | 61.94 | 63.40 | 61.65 | 63.04 | 531,598 | -1.52(-2.35%) |
Dec 18, 2020 | 64.14 | 64.63 | 63.51 | 64.56 | 831,047 | +1.18(+1.86%) |
Dec 17, 2020 | 63.98 | 64.05 | 63.32 | 63.38 | 644,070 | -0.16(-0.25%) |
Dec 16, 2020 | 64.04 | 64.10 | 63.53 | 63.53 | 584,560 | -0.22(-0.34%) |
Dec 15, 2020 | 63.48 | 63.77 | 62.87 | 63.75 | 860,644 | +0.69(+1.09%) |
Dec 14, 2020 | 63.16 | 63.90 | 63.04 | 63.06 | 912,030 | -0.18(-0.28%) |
Dec 11, 2020 | 62.78 | 63.41 | 62.69 | 63.24 | 541,333 | -0.21(-0.33%) |
Dec 10, 2020 | 63.63 | 63.89 | 63.05 | 63.45 | 657,853 | +0.19(+0.30%) |
Dec 09, 2020 | 63.37 | 63.49 | 62.82 | 63.26 | 443,930 | -0.11(-0.17%) |
Dec 08, 2020 | 62.59 | 63.48 | 62.35 | 63.37 | 592,684 | +0.52(+0.83%) |
Dec 07, 2020 | 62.95 | 63.00 | 62.39 | 62.85 | 350,322 | +0.31(+0.49%) |
Dec 04, 2020 | 62.20 | 62.67 | 61.92 | 62.54 | 614,270 | +0.94(+1.52%) |
Dec 03, 2020 | 61.45 | 61.85 | 61.30 | 61.60 | 730,968 | -0.60(-0.97%) |
Dec 02, 2020 | 63.10 | 63.16 | 61.79 | 62.21 | 1,057,695 | -0.93(-1.47%) |
Dec 01, 2020 | 62.64 | 63.95 | 62.64 | 63.13 | 1,831,145 | -0.09(-0.14%) |
Nov 30, 2020 | 63.56 | 63.64 | 62.73 | 63.22 | 925,662 | +0.42(+0.67%) |
Nov 27, 2020 | 62.38 | 62.95 | 62.18 | 62.80 | 202,860 | +0.60(+0.97%) |
Nov 25, 2020 | 62.15 | 62.41 | 61.76 | 62.20 | 396,883 | +0.17(+0.27%) |
Nov 24, 2020 | 61.42 | 62.59 | 61.40 | 62.03 | 1,271,145 | -0.19(-0.30%) |
Nov 23, 2020 | 62.33 | 62.57 | 62.03 | 62.22 | 1,267,169 | +0.35(+0.57%) |
Nov 20, 2020 | 61.80 | 62.09 | 61.52 | 61.86 | 667,093 | -0.49(-0.79%) |
Nov 19, 2020 | 61.95 | 62.42 | 61.74 | 62.35 | 751,297 | +0.16(+0.25%) |
Nov 18, 2020 | 63.06 | 63.24 | 62.13 | 62.20 | 857,221 | -1.92(-2.99%) |
Nov 17, 2020 | 64.16 | 64.64 | 63.76 | 64.12 | 786,621 | -0.96(-1.48%) |
Nov 16, 2020 | 65.76 | 65.84 | 64.70 | 65.08 | 1,100,126 | +0.69(+1.07%) |
Nov 13, 2020 | 63.96 | 65.10 | 63.61 | 64.39 | 1,460,047 | +1.99(+3.19%) |
Nov 12, 2020 | 62.98 | 63.07 | 61.88 | 62.40 | 1,846,649 | -1.49(-2.33%) |
Nov 11, 2020 | 65.50 | 65.97 | 63.64 | 63.89 | 3,426,444 | +0.17(+0.26%) |
Nov 10, 2020 | 64.30 | 64.43 | 63.21 | 63.72 | 1,618,714 | -0.89(-1.37%) |
Nov 09, 2020 | 66.44 | 67.05 | 64.58 | 64.61 | 2,076,294 | +2.63(+4.24%) |
Nov 06, 2020 | 61.91 | 62.23 | 61.43 | 61.98 | 1,018,569 | +1.00(+1.65%) |
Nov 05, 2020 | 60.98 | 61.28 | 60.52 | 60.98 | 901,916 | +1.43(+2.40%) |
Nov 04, 2020 | 59.57 | 60.46 | 59.27 | 59.55 | 694,947 | +1.25(+2.14%) |
Nov 03, 2020 | 57.92 | 58.59 | 57.67 | 58.30 | 1,089,863 | +2.04(+3.62%) |
Nov 02, 2020 | 56.08 | 56.53 | 55.51 | 56.26 | 1,050,716 | +0.31(+0.55%) |
Oct 30, 2020 | 56.11 | 56.31 | 55.00 | 55.95 | 1,128,583 | -0.32(-0.56%) |
Oct 29, 2020 | 56.72 | 57.00 | 55.71 | 56.27 | 1,093,405 | -1.25(-2.17%) |
Oct 28, 2020 | 57.95 | 58.45 | 57.51 | 57.52 | 1,380,660 | -2.04(-3.42%) |
Oct 27, 2020 | 60.22 | 60.24 | 59.33 | 59.56 | 912,491 | -0.74(-1.22%) |
Oct 26, 2020 | 61.10 | 61.17 | 59.91 | 60.30 | 1,470,387 | -1.07(-1.75%) |
Oct 23, 2020 | 61.34 | 61.53 | 61.07 | 61.37 | 1,179,780 | +1.15(+1.91%) |
Oct 22, 2020 | 59.09 | 60.33 | 59.05 | 60.22 | 1,077,209 | +0.95(+1.59%) |
Oct 21, 2020 | 58.86 | 59.65 | 58.77 | 59.27 | 1,172,469 | -0.60(-1.00%) |
Oct 20, 2020 | 60.44 | 60.56 | 59.86 | 59.87 | 640,663 | -0.60(-0.99%) |
Oct 19, 2020 | 61.66 | 61.73 | 60.06 | 60.47 | 601,938 | -0.37(-0.61%) |
Oct 16, 2020 | 60.69 | 61.26 | 60.56 | 60.85 | 785,741 | +0.37(+0.62%) |
Oct 15, 2020 | 60.27 | 60.47 | 59.87 | 60.47 | 963,230 | -0.93(-1.51%) |
Oct 14, 2020 | 62.01 | 62.39 | 61.11 | 61.40 | 1,053,118 | +0.37(+0.61%) |
Oct 13, 2020 | 61.55 | 61.62 | 60.81 | 61.02 | 1,284,342 | -0.58(-0.94%) |
Oct 12, 2020 | 61.34 | 62.14 | 61.13 | 61.60 | 749,801 | +0.93(+1.52%) |
Oct 09, 2020 | 60.35 | 60.99 | 60.17 | 60.68 | 876,048 | +1.69(+2.87%) |
Oct 08, 2020 | 58.82 | 59.44 | 58.49 | 58.99 | 1,411,676 | +1.71(+2.99%) |
Oct 07, 2020 | 56.26 | 57.52 | 56.08 | 57.27 | 1,084,412 | +0.79(+1.39%) |
Oct 06, 2020 | 56.65 | 57.26 | 56.28 | 56.49 | 1,356,516 | -0.65(-1.14%) |
Oct 05, 2020 | 56.35 | 57.22 | 56.32 | 57.14 | 956,816 | +1.20(+2.15%) |
Oct 02, 2020 | 55.58 | 56.32 | 55.55 | 55.93 | 957,619 | -0.52(-0.92%) |
Oct 01, 2020 | 57.03 | 57.05 | 56.19 | 56.46 | 1,175,150 | +0.39(+0.70%) |
Sep 30, 2020 | 55.80 | 56.55 | 55.64 | 56.06 | 728,950 | +0.06(+0.11%) |
Sep 29, 2020 | 56.54 | 56.69 | 55.69 | 56.00 | 921,362 | +0.09(+0.16%) |
Sep 28, 2020 | 56.27 | 56.41 | 55.85 | 55.92 | 952,440 | +0.49(+0.89%) |
Sep 25, 2020 | 54.95 | 55.62 | 54.95 | 55.42 | 1,015,521 | +0.09(+0.16%) |
Sep 24, 2020 | 55.43 | 55.57 | 54.89 | 55.33 | 738,738 | -0.33(-0.60%) |
Sep 23, 2020 | 56.28 | 56.54 | 55.62 | 55.67 | 1,210,259 | -0.84(-1.48%) |
Sep 22, 2020 | 56.54 | 56.64 | 55.99 | 56.51 | 1,374,243 | +0.30(+0.53%) |
Sep 21, 2020 | 55.92 | 56.34 | 55.07 | 56.21 | 1,862,431 | -1.71(-2.96%) |
Sep 18, 2020 | 57.95 | 58.92 | 57.89 | 57.92 | 2,809,166 | -0.27(-0.46%) |
Sep 17, 2020 | 57.34 | 58.53 | 57.24 | 58.19 | 1,874,753 | +0.31(+0.53%) |
Sep 16, 2020 | 56.39 | 58.03 | 56.33 | 57.88 | 2,357,051 | +1.76(+3.14%) |
Sep 15, 2020 | 56.87 | 56.98 | 56.05 | 56.12 | 981,711 | +0.25(+0.44%) |
Sep 14, 2020 | 55.75 | 55.98 | 55.36 | 55.88 | 1,147,945 | +0.02(+0.04%) |
Sep 11, 2020 | 55.63 | 56.21 | 55.22 | 55.86 | 1,226,610 | +1.47(+2.70%) |
Sep 10, 2020 | 55.77 | 55.77 | 54.12 | 54.39 | 1,053,983 | -0.44(-0.81%) |
Sep 09, 2020 | 54.95 | 55.24 | 54.76 | 54.83 | 952,849 | +0.46(+0.85%) |
Sep 08, 2020 | 53.89 | 54.93 | 53.67 | 54.37 | 1,030,885 | -0.28(-0.50%) |
Sep 04, 2020 | 55.17 | 55.30 | 53.66 | 54.65 | 1,545,071 | -0.55(-1.00%) |
Sep 03, 2020 | 56.45 | 56.49 | 54.78 | 55.20 | 1,922,380 | -1.90(-3.33%) |
Sep 02, 2020 | 57.07 | 57.36 | 56.53 | 57.10 | 1,819,594 | +1.00(+1.79%) |
Sep 01, 2020 | 56.43 | 56.44 | 55.52 | 56.09 | 1,213,951 | -0.35(-0.63%) |
Aug 31, 2020 | 56.21 | 56.76 | 56.06 | 56.45 | 1,241,893 | -0.31(-0.54%) |
Aug 28, 2020 | 56.27 | 57.18 | 56.25 | 56.75 | 2,667,153 | -0.34(-0.60%) |
Aug 27, 2020 | 57.13 | 57.54 | 56.82 | 57.10 | 2,823,508 | -0.32(-0.57%) |
Aug 26, 2020 | 57.49 | 57.83 | 57.33 | 57.42 | 1,271,356 | -0.96(-1.65%) |
Aug 25, 2020 | 58.45 | 58.54 | 57.90 | 58.39 | 1,253,535 | +0.47(+0.82%) |
Aug 24, 2020 | 58.59 | 58.63 | 57.70 | 57.91 | 848,170 | +0.22(+0.38%) |
Aug 21, 2020 | 57.93 | 58.03 | 57.18 | 57.70 | 1,136,100 | +0.11(+0.19%) |
Aug 20, 2020 | 57.97 | 58.56 | 57.37 | 57.59 | 1,788,807 | -1.32(-2.24%) |
Aug 19, 2020 | 59.25 | 60.05 | 57.80 | 58.91 | 3,269,107 | -1.35(-2.24%) |
Aug 18, 2020 | 61.12 | 61.25 | 59.81 | 60.26 | 1,316,487 | -0.43(-0.71%) |
Aug 17, 2020 | 61.27 | 62.03 | 60.45 | 60.69 | 1,404,902 | +0.12(+0.19%) |
Aug 14, 2020 | 60.47 | 60.86 | 60.19 | 60.57 | 575,262 | -0.42(-0.69%) |
Aug 13, 2020 | 61.19 | 61.60 | 60.82 | 60.99 | 844,716 | -0.22(-0.35%) |
Aug 12, 2020 | 61.61 | 62.11 | 61.15 | 61.21 | 639,192 | +0.37(+0.61%) |
Aug 11, 2020 | 61.24 | 61.53 | 60.79 | 60.84 | 598,801 | +0.52(+0.87%) |
Aug 10, 2020 | 59.97 | 60.60 | 59.59 | 60.32 | 1,006,480 | -0.66(-1.08%) |
Aug 07, 2020 | 60.52 | 61.06 | 60.14 | 60.98 | 560,329 | +0.45(+0.75%) |
Aug 06, 2020 | 60.46 | 60.55 | 59.55 | 60.52 | 705,018 | +0.41(+0.69%) |
Aug 05, 2020 | 60.55 | 60.99 | 59.94 | 60.11 | 803,360 | -0.05(-0.08%) |
Aug 04, 2020 | 59.91 | 60.39 | 59.53 | 60.16 | 451,177 | -0.14(-0.23%) |