Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.15 | 65.31 | 65.00 | 65.03 | 5,037,136 | +0.29(+0.45%) |
May 27, 2021 | 64.75 | 64.88 | 64.55 | 64.74 | 5,790,335 | +0.05(+0.07%) |
May 26, 2021 | 64.67 | 64.81 | 64.62 | 64.69 | 3,284,883 | +0.14(+0.22%) |
May 25, 2021 | 64.77 | 64.80 | 64.38 | 64.55 | 3,579,405 | -0.15(-0.23%) |
May 24, 2021 | 64.59 | 64.78 | 64.52 | 64.70 | 4,264,977 | +0.28(+0.44%) |
May 21, 2021 | 64.43 | 64.55 | 64.08 | 64.42 | 7,475,596 | +0.35(+0.55%) |
May 20, 2021 | 63.80 | 64.27 | 63.76 | 64.07 | 6,616,648 | +0.58(+0.91%) |
May 19, 2021 | 63.31 | 63.74 | 63.16 | 63.49 | 7,479,549 | -0.32(-0.51%) |
May 18, 2021 | 64.08 | 64.22 | 63.76 | 63.81 | 6,539,860 | +0.80(+1.26%) |
May 17, 2021 | 62.98 | 63.08 | 62.80 | 63.01 | 5,264,326 | -0.53(-0.84%) |
May 14, 2021 | 63.24 | 63.56 | 63.20 | 63.54 | 7,162,979 | +0.99(+1.58%) |
May 13, 2021 | 62.00 | 62.66 | 62.00 | 62.56 | 9,989,964 | +0.51(+0.83%) |
May 12, 2021 | 63.07 | 63.29 | 61.86 | 62.05 | 14,705,107 | -2.20(-3.42%) |
May 11, 2021 | 63.84 | 64.35 | 63.66 | 64.25 | 10,501,740 | -1.11(-1.70%) |
May 10, 2021 | 65.93 | 65.98 | 65.32 | 65.36 | 8,776,226 | -0.13(-0.20%) |
May 07, 2021 | 65.12 | 65.55 | 65.00 | 65.49 | 7,800,047 | +0.32(+0.49%) |
May 06, 2021 | 64.64 | 65.18 | 64.55 | 65.17 | 12,940,383 | +0.52(+0.81%) |
May 05, 2021 | 64.58 | 64.86 | 64.30 | 64.64 | 10,976,128 | +0.77(+1.20%) |
May 04, 2021 | 64.16 | 64.31 | 63.54 | 63.88 | 8,448,850 | -0.82(-1.26%) |
May 03, 2021 | 64.40 | 64.72 | 64.28 | 64.69 | 5,730,272 | +0.76(+1.19%) |
Apr 30, 2021 | 64.19 | 64.29 | 63.71 | 63.93 | 6,902,931 | -0.59(-0.91%) |
Apr 29, 2021 | 64.61 | 64.67 | 64.14 | 64.52 | 5,947,436 | +0.06(+0.09%) |
Apr 28, 2021 | 64.44 | 64.66 | 64.33 | 64.46 | 4,842,818 | -0.02(-0.03%) |
Apr 27, 2021 | 64.47 | 64.62 | 64.36 | 64.48 | 4,062,985 | -0.80(-1.22%) |
Apr 26, 2021 | 65.36 | 65.47 | 65.14 | 65.28 | 6,338,725 | -0.25(-0.38%) |
Apr 23, 2021 | 65.18 | 65.73 | 65.14 | 65.53 | 11,016,491 | +0.58(+0.89%) |
Apr 22, 2021 | 65.36 | 65.41 | 64.82 | 64.95 | 7,402,479 | +0.11(+0.18%) |
Apr 21, 2021 | 64.10 | 64.87 | 64.08 | 64.83 | 7,415,677 | +0.55(+0.86%) |
Apr 20, 2021 | 64.53 | 64.63 | 64.06 | 64.28 | 9,528,255 | -1.42(-2.16%) |
Apr 19, 2021 | 66.15 | 66.20 | 65.48 | 65.71 | 11,659,321 | -0.64(-0.96%) |
Apr 16, 2021 | 66.31 | 66.34 | 66.18 | 66.34 | 3,357,980 | +0.08(+0.11%) |
Apr 15, 2021 | 66.26 | 66.34 | 66.17 | 66.27 | 6,654,964 | +0.31(+0.47%) |
Apr 14, 2021 | 65.83 | 66.19 | 65.78 | 65.95 | 5,933,884 | -0.12(-0.19%) |
Apr 13, 2021 | 65.73 | 66.11 | 65.67 | 66.08 | 3,075,813 | +0.42(+0.64%) |
Apr 12, 2021 | 65.75 | 65.83 | 65.51 | 65.66 | 3,003,177 | -0.41(-0.62%) |
Apr 09, 2021 | 65.73 | 66.07 | 65.73 | 66.07 | 5,232,851 | +0.46(+0.69%) |
Apr 08, 2021 | 65.64 | 65.65 | 65.49 | 65.61 | 4,136,089 | +0.07(+0.10%) |
Apr 07, 2021 | 65.26 | 65.55 | 65.26 | 65.55 | 4,897,582 | +0.19(+0.29%) |
Apr 06, 2021 | 65.31 | 65.48 | 65.16 | 65.36 | 4,930,322 | -1.01(-1.51%) |
Apr 05, 2021 | 65.91 | 66.39 | 65.88 | 66.36 | 5,453,143 | +0.80(+1.21%) |
Apr 01, 2021 | 65.13 | 65.66 | 65.07 | 65.56 | 5,441,334 | +0.59(+0.90%) |
Mar 31, 2021 | 64.80 | 65.38 | 64.79 | 64.98 | 7,643,600 | -0.63(-0.95%) |
Mar 30, 2021 | 65.47 | 65.80 | 65.36 | 65.60 | 5,933,700 | -0.48(-0.73%) |
Mar 29, 2021 | 66.01 | 66.21 | 65.73 | 66.09 | 9,660,140 | -0.40(-0.60%) |
Mar 26, 2021 | 65.81 | 66.49 | 65.77 | 66.48 | 4,648,846 | +0.87(+1.33%) |
Mar 25, 2021 | 64.97 | 65.69 | 64.84 | 65.61 | 8,667,283 | +0.74(+1.14%) |
Mar 24, 2021 | 64.80 | 65.27 | 64.70 | 64.87 | 9,937,106 | -0.72(-1.10%) |
Mar 23, 2021 | 65.86 | 65.99 | 65.44 | 65.59 | 6,810,282 | -1.00(-1.50%) |
Mar 22, 2021 | 66.38 | 66.83 | 66.33 | 66.59 | 5,205,094 | -0.45(-0.66%) |
Mar 19, 2021 | 66.99 | 67.08 | 66.20 | 67.03 | 9,303,703 | +0.48(+0.73%) |
Mar 18, 2021 | 66.59 | 67.13 | 66.53 | 66.55 | 10,039,883 | +0.18(+0.27%) |
Mar 17, 2021 | 65.83 | 66.46 | 65.78 | 66.37 | 5,513,525 | +0.43(+0.65%) |
Mar 16, 2021 | 66.03 | 66.15 | 65.88 | 65.94 | 5,537,520 | +0.22(+0.33%) |
Mar 15, 2021 | 65.42 | 65.73 | 65.25 | 65.73 | 6,796,903 | +0.35(+0.54%) |
Mar 12, 2021 | 64.98 | 65.38 | 64.97 | 65.37 | 6,525,615 | +0.85(+1.32%) |
Mar 11, 2021 | 64.63 | 64.81 | 64.41 | 64.52 | 4,331,303 | -0.32(-0.50%) |
Mar 10, 2021 | 64.76 | 64.96 | 64.53 | 64.84 | 6,446,889 | +0.23(+0.35%) |
Mar 09, 2021 | 64.37 | 64.81 | 64.22 | 64.62 | 7,067,520 | +0.70(+1.10%) |
Mar 08, 2021 | 64.05 | 64.37 | 63.85 | 63.91 | 7,809,867 | -0.72(-1.12%) |
Mar 05, 2021 | 64.52 | 64.69 | 63.64 | 64.63 | 7,210,224 | +0.52(+0.81%) |
Mar 04, 2021 | 64.49 | 64.81 | 63.73 | 64.11 | 12,378,727 | -0.62(-0.95%) |
Mar 03, 2021 | 65.03 | 65.20 | 64.72 | 64.73 | 11,171,251 | -0.39(-0.60%) |
Mar 02, 2021 | 65.24 | 65.41 | 65.00 | 65.12 | 10,045,397 | -0.64(-0.98%) |
Mar 01, 2021 | 65.27 | 65.81 | 65.27 | 65.76 | 6,964,015 | +1.07(+1.66%) |
Feb 26, 2021 | 65.15 | 65.17 | 64.48 | 64.69 | 20,040,740 | -0.94(-1.43%) |
Feb 25, 2021 | 66.72 | 66.84 | 65.43 | 65.63 | 11,534,925 | -1.15(-1.72%) |
Feb 24, 2021 | 66.26 | 66.91 | 66.12 | 66.78 | 7,420,491 | -0.56(-0.83%) |
Feb 23, 2021 | 67.22 | 67.54 | 66.71 | 67.34 | 7,189,461 | -0.15(-0.22%) |
Feb 22, 2021 | 67.30 | 67.85 | 67.28 | 67.49 | 6,389,763 | -0.16(-0.24%) |
Feb 19, 2021 | 67.50 | 67.78 | 67.43 | 67.65 | 4,730,784 | +0.42(+0.62%) |
Feb 18, 2021 | 67.00 | 67.29 | 66.79 | 67.23 | 6,110,562 | -0.82(-1.20%) |
Feb 17, 2021 | 67.91 | 68.18 | 67.70 | 68.05 | 8,005,912 | -0.09(-0.14%) |
Feb 16, 2021 | 68.31 | 68.54 | 68.10 | 68.14 | 5,571,533 | +0.29(+0.43%) |
Feb 12, 2021 | 67.40 | 67.85 | 67.40 | 67.85 | 4,096,582 | +0.42(+0.62%) |
Feb 11, 2021 | 67.35 | 67.46 | 67.12 | 67.43 | 4,490,311 | +0.35(+0.52%) |
Feb 10, 2021 | 67.36 | 67.42 | 66.80 | 67.08 | 5,486,563 | -0.12(-0.18%) |
Feb 09, 2021 | 67.06 | 67.33 | 66.99 | 67.20 | 4,255,078 | +0.36(+0.54%) |
Feb 08, 2021 | 66.88 | 66.94 | 66.71 | 66.84 | 6,725,959 | +1.18(+1.79%) |
Feb 05, 2021 | 65.66 | 65.73 | 65.45 | 65.67 | 4,333,221 | +0.51(+0.79%) |
Feb 04, 2021 | 64.79 | 65.17 | 64.76 | 65.16 | 4,652,983 | +0.08(+0.12%) |
Feb 03, 2021 | 65.00 | 65.18 | 64.91 | 65.08 | 10,068,314 | +0.38(+0.59%) |
Feb 02, 2021 | 64.40 | 64.76 | 64.26 | 64.70 | 7,665,940 | +0.51(+0.80%) |
Feb 01, 2021 | 64.07 | 64.25 | 63.80 | 64.19 | 5,991,678 | +0.66(+1.04%) |
Jan 29, 2021 | 63.95 | 64.17 | 63.17 | 63.53 | 9,715,607 | -1.38(-2.12%) |
Jan 28, 2021 | 64.35 | 65.22 | 64.31 | 64.90 | 5,721,291 | +0.42(+0.65%) |
Jan 27, 2021 | 65.12 | 65.13 | 64.37 | 64.48 | 13,117,227 | -1.44(-2.19%) |
Jan 26, 2021 | 65.75 | 66.00 | 65.73 | 65.92 | 4,990,892 | +0.01(+0.01%) |
Jan 25, 2021 | 65.36 | 65.93 | 65.00 | 65.91 | 7,252,327 | +0.26(+0.39%) |
Jan 22, 2021 | 65.32 | 65.76 | 65.27 | 65.66 | 5,117,906 | +0.04(+0.06%) |
Jan 21, 2021 | 65.68 | 65.72 | 65.18 | 65.62 | 5,085,255 | -0.26(-0.39%) |
Jan 20, 2021 | 65.44 | 65.92 | 65.35 | 65.88 | 5,154,606 | +0.33(+0.51%) |
Jan 19, 2021 | 65.46 | 65.60 | 65.20 | 65.55 | 6,505,436 | +0.38(+0.58%) |
Jan 15, 2021 | 65.28 | 65.40 | 64.78 | 65.17 | 6,673,146 | -1.14(-1.72%) |
Jan 14, 2021 | 66.10 | 66.50 | 66.08 | 66.30 | 6,145,427 | +0.68(+1.04%) |
Jan 13, 2021 | 65.50 | 65.76 | 65.44 | 65.62 | 6,195,222 | +0.19(+0.29%) |
Jan 12, 2021 | 65.02 | 65.47 | 64.95 | 65.43 | 6,226,319 | +0.34(+0.52%) |
Jan 11, 2021 | 64.87 | 65.37 | 64.80 | 65.09 | 5,904,728 | -0.62(-0.94%) |
Jan 08, 2021 | 65.56 | 65.74 | 65.00 | 65.71 | 10,078,581 | +1.19(+1.84%) |
Jan 07, 2021 | 64.36 | 64.65 | 64.30 | 64.52 | 8,823,394 | -0.13(-0.21%) |
Jan 06, 2021 | 63.83 | 64.85 | 63.80 | 64.65 | 8,292,362 | +0.76(+1.19%) |
Jan 05, 2021 | 63.53 | 64.08 | 63.53 | 63.90 | 6,070,139 | +0.59(+0.93%) |
Jan 04, 2021 | 64.12 | 64.13 | 63.19 | 63.31 | 9,714,121 | -0.76(-1.18%) |
Dec 31, 2020 | 64.07 | 64.07 | 64.07 | 5,041,359 | +0.20(+0.31%) | |
Dec 30, 2020 | 64.08 | 64.30 | 63.84 | 63.87 | 5,041,359 | +0.03(+0.04%) |
Dec 29, 2020 | 64.06 | 64.14 | 63.79 | 63.84 | 8,504,313 | +0.79(+1.25%) |
Dec 28, 2020 | 63.02 | 63.12 | 62.96 | 63.05 | 4,221,395 | +0.64(+1.02%) |
Dec 24, 2020 | 62.43 | 62.49 | 62.40 | 62.42 | 2,535,120 | -0.23(-0.36%) |
Dec 23, 2020 | 62.51 | 62.79 | 62.51 | 62.64 | 5,218,602 | +0.23(+0.36%) |
Dec 22, 2020 | 62.30 | 62.48 | 62.08 | 62.42 | 11,831,507 | -0.03(-0.05%) |
Dec 21, 2020 | 61.88 | 62.53 | 61.85 | 62.44 | 9,632,249 | -0.68(-1.08%) |
Dec 18, 2020 | 63.39 | 63.39 | 63.00 | 63.13 | 5,158,084 | -0.18(-0.28%) |
Dec 17, 2020 | 63.35 | 63.42 | 63.21 | 63.31 | 7,440,531 | +0.37(+0.59%) |
Dec 16, 2020 | 62.81 | 62.95 | 62.62 | 62.94 | 6,091,650 | -0.01(-0.02%) |
Dec 15, 2020 | 62.65 | 62.96 | 62.59 | 62.95 | 5,419,308 | +0.45(+0.71%) |
Dec 14, 2020 | 62.88 | 62.93 | 62.43 | 62.50 | 4,545,894 | +0.21(+0.33%) |
Dec 11, 2020 | 62.13 | 62.32 | 62.06 | 62.29 | 5,631,271 | +0.13(+0.21%) |
Dec 10, 2020 | 61.76 | 62.26 | 61.72 | 62.16 | 5,540,386 | +0.10(+0.17%) |
Dec 09, 2020 | 62.23 | 62.23 | 61.59 | 62.06 | 7,095,489 | +0.43(+0.71%) |
Dec 08, 2020 | 61.40 | 61.69 | 61.32 | 61.62 | 4,445,874 | +0.14(+0.23%) |
Dec 07, 2020 | 61.59 | 61.77 | 61.28 | 61.48 | 7,247,936 | -0.92(-1.47%) |
Dec 04, 2020 | 62.20 | 62.40 | 62.16 | 62.40 | 8,046,670 | +0.28(+0.46%) |
Dec 03, 2020 | 62.19 | 62.38 | 62.04 | 62.11 | 4,747,062 | +0.15(+0.24%) |
Dec 02, 2020 | 61.83 | 62.11 | 61.75 | 61.96 | 7,169,420 | -0.10(-0.17%) |
Dec 01, 2020 | 61.94 | 62.27 | 61.88 | 62.07 | 14,868,890 | +1.25(+2.05%) |
Nov 30, 2020 | 61.69 | 61.77 | 60.79 | 60.82 | 14,021,856 | -1.74(-2.78%) |
Nov 27, 2020 | 62.45 | 62.68 | 62.39 | 62.56 | 6,342,604 | +0.89(+1.44%) |
Nov 25, 2020 | 61.40 | 61.85 | 61.20 | 61.67 | 7,889,772 | -0.44(-0.71%) |
Nov 24, 2020 | 61.97 | 62.22 | 61.80 | 62.11 | 7,634,566 | +0.93(+1.51%) |
Nov 23, 2020 | 61.60 | 61.71 | 61.12 | 61.19 | 6,319,620 | +0.04(+0.06%) |
Nov 20, 2020 | 60.81 | 61.22 | 60.73 | 61.15 | 9,155,011 | +0.68(+1.12%) |
Nov 19, 2020 | 60.16 | 60.50 | 60.06 | 60.47 | 7,297,871 | +0.40(+0.66%) |
Nov 18, 2020 | 60.36 | 60.64 | 60.06 | 60.07 | 5,613,219 | -0.41(-0.67%) |
Nov 17, 2020 | 60.35 | 60.70 | 60.30 | 60.48 | 12,514,059 | -0.24(-0.39%) |
Nov 16, 2020 | 60.65 | 60.73 | 60.33 | 60.72 | 7,818,520 | +0.85(+1.42%) |
Nov 13, 2020 | 59.16 | 59.98 | 59.06 | 59.87 | 8,091,876 | +0.84(+1.42%) |
Nov 12, 2020 | 59.20 | 59.48 | 58.94 | 59.03 | 10,526,187 | -0.93(-1.54%) |
Nov 11, 2020 | 59.91 | 60.09 | 59.73 | 59.95 | 9,413,926 | +0.36(+0.60%) |
Nov 10, 2020 | 59.42 | 60.05 | 59.27 | 59.59 | 8,506,860 | -0.23(-0.38%) |
Nov 09, 2020 | 60.80 | 60.88 | 59.77 | 59.82 | 15,386,815 | +1.71(+2.94%) |
Nov 06, 2020 | 58.19 | 58.35 | 57.97 | 58.11 | 5,617,402 | +0.05(+0.08%) |
Nov 05, 2020 | 57.93 | 58.10 | 57.68 | 58.06 | 12,017,170 | +1.40(+2.47%) |
Nov 04, 2020 | 56.37 | 57.09 | 56.26 | 56.66 | 9,097,345 | -0.09(-0.17%) |
Nov 03, 2020 | 56.41 | 56.96 | 56.38 | 56.76 | 7,697,410 | +1.17(+2.11%) |
Nov 02, 2020 | 55.63 | 55.67 | 55.40 | 55.59 | 6,182,469 | +0.58(+1.05%) |
Oct 30, 2020 | 54.87 | 55.02 | 54.69 | 55.01 | 6,359,120 | -0.32(-0.58%) |
Oct 29, 2020 | 55.46 | 55.55 | 55.23 | 55.33 | 7,231,488 | +0.42(+0.76%) |
Oct 28, 2020 | 55.32 | 55.41 | 54.92 | 54.92 | 7,295,044 | -0.76(-1.36%) |
Oct 27, 2020 | 55.74 | 55.76 | 55.61 | 55.67 | 3,883,717 | +0.20(+0.36%) |
Oct 26, 2020 | 55.58 | 55.60 | 55.33 | 55.47 | 4,575,744 | -0.54(-0.96%) |
Oct 23, 2020 | 56.05 | 56.05 | 55.84 | 56.01 | 2,831,675 | +0.03(+0.05%) |
Oct 22, 2020 | 55.96 | 56.04 | 55.72 | 55.98 | 3,151,490 | -0.16(-0.29%) |
Oct 21, 2020 | 56.12 | 56.31 | 56.08 | 56.14 | 4,852,316 | +0.43(+0.78%) |
Oct 20, 2020 | 55.58 | 55.83 | 55.58 | 55.71 | 4,016,507 | +0.01(+0.02%) |
Oct 19, 2020 | 55.96 | 56.01 | 55.63 | 55.70 | 4,727,283 | +0.07(+0.12%) |
Oct 16, 2020 | 55.57 | 55.77 | 55.49 | 55.63 | 4,173,668 | -0.11(-0.20%) |
Oct 15, 2020 | 55.52 | 55.78 | 55.44 | 55.75 | 3,591,513 | -0.47(-0.84%) |
Oct 14, 2020 | 56.26 | 56.43 | 56.21 | 56.22 | 4,415,520 | +0.09(+0.15%) |
Oct 13, 2020 | 56.14 | 56.22 | 56.01 | 56.14 | 3,240,573 | -0.18(-0.32%) |
Oct 12, 2020 | 56.20 | 56.44 | 56.10 | 56.31 | 3,557,736 | +0.15(+0.27%) |
Oct 09, 2020 | 56.11 | 56.21 | 56.09 | 56.16 | 6,434,922 | -0.01(-0.02%) |
Oct 08, 2020 | 56.31 | 56.35 | 56.08 | 56.17 | 9,410,282 | +0.02(+0.03%) |
Oct 07, 2020 | 56.10 | 56.15 | 56.01 | 56.15 | 8,581,242 | +0.29(+0.52%) |
Oct 06, 2020 | 56.10 | 56.19 | 55.72 | 55.86 | 6,272,808 | -0.12(-0.22%) |
Oct 05, 2020 | 55.79 | 55.98 | 55.76 | 55.98 | 6,223,318 | +0.45(+0.82%) |
Oct 02, 2020 | 55.12 | 55.57 | 55.08 | 55.53 | 6,708,381 | -0.27(-0.49%) |
Oct 01, 2020 | 55.67 | 55.85 | 55.60 | 55.80 | 5,987,963 | +0.01(+0.02%) |
Sep 30, 2020 | 55.62 | 55.99 | 55.58 | 55.80 | 7,168,203 | -0.43(-0.77%) |
Sep 29, 2020 | 56.35 | 56.48 | 56.13 | 56.23 | 7,497,550 | -0.05(-0.08%) |
Sep 28, 2020 | 56.12 | 56.28 | 55.98 | 56.28 | 6,234,773 | +0.77(+1.40%) |
Sep 25, 2020 | 55.07 | 55.50 | 54.93 | 55.50 | 4,108,877 | +0.09(+0.15%) |
Sep 24, 2020 | 55.22 | 55.63 | 55.05 | 55.42 | 9,261,605 | -0.22(-0.39%) |
Sep 23, 2020 | 55.92 | 55.99 | 55.56 | 55.63 | 9,674,871 | +0.32(+0.58%) |
Sep 22, 2020 | 55.04 | 55.33 | 54.78 | 55.31 | 5,525,338 | +0.17(+0.31%) |
Sep 21, 2020 | 55.02 | 55.30 | 54.59 | 55.14 | 11,483,463 | -0.83(-1.48%) |
Sep 18, 2020 | 56.22 | 56.31 | 55.86 | 55.97 | 6,769,785 | -0.25(-0.44%) |
Sep 17, 2020 | 55.89 | 56.23 | 55.84 | 56.22 | 10,430,378 | +0.07(+0.12%) |
Sep 16, 2020 | 56.10 | 56.34 | 56.06 | 56.15 | 10,237,592 | +0.20(+0.35%) |
Sep 15, 2020 | 55.99 | 56.01 | 55.78 | 55.96 | 6,809,705 | +0.26(+0.46%) |
Sep 14, 2020 | 55.81 | 55.93 | 55.68 | 55.70 | 5,320,414 | +0.40(+0.72%) |
Sep 11, 2020 | 55.29 | 55.42 | 55.18 | 55.30 | 9,889,424 | +0.71(+1.30%) |
Sep 10, 2020 | 54.99 | 55.10 | 54.56 | 54.60 | 9,144,620 | +0.03(+0.05%) |
Sep 09, 2020 | 54.55 | 54.68 | 54.40 | 54.57 | 7,559,987 | +0.19(+0.35%) |
Sep 08, 2020 | 54.17 | 54.60 | 54.05 | 54.38 | 9,420,601 | -0.45(-0.83%) |
Sep 04, 2020 | 54.78 | 54.98 | 53.99 | 54.83 | 10,919,316 | +0.30(+0.55%) |
Sep 03, 2020 | 55.20 | 55.21 | 54.36 | 54.53 | 8,577,933 | -0.97(-1.75%) |
Sep 02, 2020 | 55.28 | 55.53 | 55.12 | 55.50 | 7,013,963 | +0.55(+1.00%) |
Sep 01, 2020 | 54.78 | 54.98 | 54.67 | 54.95 | 9,725,637 | +0.15(+0.28%) |
Aug 31, 2020 | 54.82 | 55.01 | 54.62 | 54.80 | 8,341,187 | -0.08(-0.14%) |
Aug 28, 2020 | 54.81 | 54.89 | 54.57 | 54.88 | 7,502,398 | +0.29(+0.54%) |
Aug 27, 2020 | 54.99 | 55.02 | 54.40 | 54.59 | 5,924,405 | -0.51(-0.93%) |
Aug 26, 2020 | 54.96 | 55.18 | 54.93 | 55.10 | 4,963,288 | +0.15(+0.28%) |
Aug 25, 2020 | 55.10 | 55.12 | 54.77 | 54.95 | 3,874,339 | -0.08(-0.14%) |
Aug 24, 2020 | 55.00 | 55.04 | 54.80 | 55.02 | 3,056,868 | +0.60(+1.11%) |
Aug 21, 2020 | 54.25 | 54.45 | 54.16 | 54.42 | 4,275,303 | -0.15(-0.28%) |
Aug 20, 2020 | 54.37 | 54.65 | 54.33 | 54.57 | 3,473,026 | -0.20(-0.36%) |
Aug 19, 2020 | 55.14 | 55.19 | 54.75 | 54.77 | 4,191,290 | -0.29(-0.53%) |
Aug 18, 2020 | 55.01 | 55.15 | 54.81 | 55.06 | 5,225,337 | +0.19(+0.34%) |
Aug 17, 2020 | 54.67 | 54.90 | 54.66 | 54.87 | 3,242,911 | +0.23(+0.41%) |
Aug 14, 2020 | 54.49 | 54.73 | 54.49 | 54.64 | 3,189,511 | -0.01(-0.02%) |
Aug 13, 2020 | 54.69 | 54.80 | 54.52 | 54.65 | 4,597,155 | -0.07(-0.12%) |
Aug 12, 2020 | 54.68 | 54.93 | 54.60 | 54.72 | 6,734,607 | +1.13(+2.12%) |
Aug 11, 2020 | 54.31 | 54.31 | 53.54 | 53.59 | 10,666,554 | +0.43(+0.82%) |
Aug 10, 2020 | 52.97 | 53.17 | 52.85 | 53.15 | 5,261,895 | +0.26(+0.48%) |
Aug 07, 2020 | 52.71 | 52.91 | 52.61 | 52.90 | 4,232,426 | +0.02(+0.04%) |
Aug 06, 2020 | 52.75 | 52.95 | 52.67 | 52.88 | 4,013,805 | -0.04(-0.07%) |
Aug 05, 2020 | 53.21 | 53.29 | 52.86 | 52.91 | 4,446,289 | -0.04(-0.07%) |
Aug 04, 2020 | 52.52 | 52.95 | 52.48 | 52.95 | 3,644,488 | +0.59(+1.12%) |
Aug 03, 2020 | 51.85 | 52.38 | 51.77 | 52.37 | 7,678,999 | +1.05(+2.04%) |
Jul 31, 2020 | 51.68 | 51.74 | 51.11 | 51.32 | 9,080,162 | -1.36(-2.58%) |
Jul 30, 2020 | 52.26 | 52.77 | 51.98 | 52.68 | 6,748,068 | -0.80(-1.50%) |
Jul 29, 2020 | 53.20 | 53.59 | 53.11 | 53.48 | 5,150,627 | +0.03(+0.05%) |
Jul 28, 2020 | 53.49 | 53.64 | 53.44 | 53.45 | 2,830,802 | -0.33(-0.61%) |
Jul 27, 2020 | 53.73 | 53.95 | 53.71 | 53.78 | 3,434,748 | +1.05(+1.99%) |
Jul 24, 2020 | 52.69 | 52.93 | 52.61 | 52.73 | 4,415,685 | -0.06(-0.11%) |
Jul 23, 2020 | 52.95 | 53.14 | 52.64 | 52.79 | 3,848,897 | -0.18(-0.34%) |
Jul 22, 2020 | 52.88 | 53.05 | 52.84 | 52.97 | 4,339,393 | -0.14(-0.27%) |
Jul 21, 2020 | 53.11 | 53.31 | 53.06 | 53.11 | 4,192,946 | +0.03(+0.05%) |
Jul 20, 2020 | 52.97 | 53.11 | 52.85 | 53.08 | 3,152,501 | +0.04(+0.07%) |
Jul 17, 2020 | 53.01 | 53.08 | 52.81 | 53.05 | 3,038,013 | +0.09(+0.16%) |
Jul 16, 2020 | 53.03 | 53.13 | 52.89 | 52.96 | 3,091,377 | -0.55(-1.02%) |
Jul 15, 2020 | 53.72 | 53.88 | 53.47 | 53.51 | 5,403,647 | +0.67(+1.27%) |
Jul 14, 2020 | 52.48 | 52.90 | 52.41 | 52.84 | 8,913,916 | +0.42(+0.79%) |
Jul 13, 2020 | 52.87 | 53.09 | 52.38 | 52.42 | 6,394,463 | -0.27(-0.52%) |
Jul 10, 2020 | 52.31 | 52.73 | 52.25 | 52.70 | 6,650,365 | +0.68(+1.31%) |
Jul 09, 2020 | 52.26 | 52.27 | 51.63 | 52.02 | 5,404,685 | -0.25(-0.49%) |
Jul 08, 2020 | 52.05 | 52.28 | 51.85 | 52.27 | 7,595,045 | -0.04(-0.07%) |
Jul 07, 2020 | 52.50 | 52.68 | 52.29 | 52.31 | 5,034,427 | -0.47(-0.89%) |
Jul 06, 2020 | 52.76 | 52.93 | 52.62 | 52.78 | 3,938,969 | +0.67(+1.29%) |
Jul 02, 2020 | 52.22 | 52.44 | 52.07 | 52.11 | 5,659,432 | +0.34(+0.66%) |
Jul 01, 2020 | 51.63 | 51.86 | 51.54 | 51.77 | 6,371,809 | -0.10(-0.20%) |
Jun 30, 2020 | 51.93 | 52.23 | 51.84 | 51.88 | 8,665,602 | -0.53(-1.01%) |
Jun 29, 2020 | 52.24 | 52.42 | 51.96 | 52.40 | 4,673,861 | +0.01(+0.02%) |
Jun 26, 2020 | 52.79 | 52.83 | 52.26 | 52.40 | 6,365,260 | -0.51(-0.96%) |
Jun 25, 2020 | 52.42 | 52.92 | 52.28 | 52.91 | 6,351,734 | +0.60(+1.14%) |
Jun 24, 2020 | 52.83 | 52.89 | 52.17 | 52.31 | 6,843,843 | -1.11(-2.09%) |
Jun 23, 2020 | 53.80 | 53.89 | 53.35 | 53.42 | 7,410,195 | +0.14(+0.27%) |
Jun 22, 2020 | 52.99 | 53.29 | 52.88 | 53.28 | 5,455,604 | +0.36(+0.68%) |
Jun 19, 2020 | 53.55 | 53.56 | 52.90 | 52.92 | 6,705,205 | -0.26(-0.48%) |
Jun 18, 2020 | 53.02 | 53.25 | 52.93 | 53.18 | 5,428,566 | -0.09(-0.18%) |
Jun 17, 2020 | 53.43 | 53.58 | 53.19 | 53.27 | 6,841,527 | +0.24(+0.45%) |
Jun 16, 2020 | 53.21 | 53.35 | 52.56 | 53.04 | 11,282,109 | +1.00(+1.92%) |
Jun 15, 2020 | 51.20 | 52.13 | 51.07 | 52.04 | 8,208,165 | -0.57(-1.09%) |
Jun 12, 2020 | 52.81 | 52.89 | 52.10 | 52.61 | 13,158,851 | +0.93(+1.80%) |
Jun 11, 2020 | 52.71 | 52.95 | 51.61 | 51.68 | 12,810,492 | -2.27(-4.20%) |
Jun 10, 2020 | 53.96 | 54.11 | 53.64 | 53.95 | 7,214,787 | -0.03(-0.05%) |
Jun 09, 2020 | 53.65 | 54.09 | 53.55 | 53.98 | 10,041,856 | -0.28(-0.52%) |
Jun 08, 2020 | 53.67 | 54.27 | 53.48 | 54.26 | 8,912,268 | +0.79(+1.47%) |
Jun 05, 2020 | 53.52 | 53.71 | 53.31 | 53.47 | 8,807,390 | +0.76(+1.44%) |
Jun 04, 2020 | 53.00 | 53.20 | 52.63 | 52.71 | 6,372,199 | -0.60(-1.12%) |
Jun 03, 2020 | 53.00 | 53.41 | 52.99 | 53.31 | 6,093,361 | +0.37(+0.69%) |
Jun 02, 2020 | 52.93 | 53.13 | 52.73 | 52.95 | 6,176,437 | +0.23(+0.44%) |