Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 77.25 | 77.45 | 77.25 | 77.30 | 1,857,992 | -0.10(-0.13%) |
Jun 29, 2021 | 77.26 | 77.42 | 77.18 | 77.40 | 2,408,999 | +0.08(+0.10%) |
Jun 28, 2021 | 77.29 | 77.45 | 77.21 | 77.32 | 1,981,247 | +0.12(+0.16%) |
Jun 25, 2021 | 77.22 | 77.29 | 77.15 | 77.20 | 3,997,840 | -0.01(-0.01%) |
Jun 24, 2021 | 77.29 | 77.49 | 77.17 | 77.21 | 1,855,196 | -0.06(-0.08%) |
Jun 23, 2021 | 77.10 | 77.30 | 77.09 | 77.27 | 1,765,077 | +0.07(+0.09%) |
Jun 22, 2021 | 77.21 | 77.45 | 77.16 | 77.20 | 1,984,241 | +0.00(+0.00%) |
Jun 21, 2021 | 77.22 | 77.58 | 77.10 | 77.20 | 2,159,666 | +0.01(+0.01%) |
Jun 18, 2021 | 77.25 | 77.48 | 77.15 | 77.19 | 5,989,666 | -0.05(-0.06%) |
Jun 17, 2021 | 77.50 | 77.83 | 77.22 | 77.24 | 3,328,140 | -0.13(-0.17%) |
Jun 16, 2021 | 77.50 | 77.60 | 77.30 | 77.37 | 2,318,913 | -0.02(-0.03%) |
Jun 15, 2021 | 77.58 | 77.65 | 77.26 | 77.39 | 3,304,403 | -0.16(-0.20%) |
Jun 14, 2021 | 77.60 | 77.81 | 77.53 | 77.55 | 3,342,548 | +0.00(+0.00%) |
Jun 11, 2021 | 77.65 | 77.73 | 77.50 | 77.55 | 2,397,278 | -0.12(-0.15%) |
Jun 10, 2021 | 77.61 | 77.79 | 77.57 | 77.67 | 2,677,641 | -0.06(-0.08%) |
Jun 09, 2021 | 77.80 | 77.94 | 77.70 | 77.73 | 3,459,543 | -0.12(-0.15%) |
Jun 08, 2021 | 77.68 | 78.00 | 77.65 | 77.85 | 5,852,104 | +0.20(+0.26%) |
Jun 07, 2021 | 78.03 | 78.14 | 77.47 | 77.65 | 26,501,896 | +13.57(+21.18%) |
Jun 04, 2021 | 64.86 | 65.40 | 63.89 | 64.08 | 505,968 | -0.59(-0.91%) |
Jun 03, 2021 | 63.87 | 65.18 | 63.57 | 64.66 | 696,060 | +0.88(+1.39%) |
Jun 02, 2021 | 63.46 | 63.95 | 63.41 | 63.78 | 619,158 | +0.58(+0.91%) |
Jun 01, 2021 | 62.71 | 63.24 | 61.91 | 63.20 | 557,535 | +0.23(+0.36%) |
May 28, 2021 | 62.55 | 63.13 | 62.55 | 62.97 | 350,455 | +0.69(+1.10%) |
May 27, 2021 | 62.98 | 63.06 | 62.29 | 62.29 | 512,257 | -0.42(-0.67%) |
May 26, 2021 | 62.76 | 63.06 | 62.45 | 62.70 | 465,964 | +0.07(+0.11%) |
May 25, 2021 | 63.15 | 63.23 | 62.54 | 62.64 | 641,680 | -0.19(-0.30%) |
May 24, 2021 | 62.62 | 63.16 | 62.51 | 62.82 | 482,204 | +0.49(+0.78%) |
May 21, 2021 | 62.63 | 63.15 | 62.26 | 62.34 | 283,479 | -0.20(-0.32%) |
May 20, 2021 | 61.86 | 62.76 | 61.80 | 62.54 | 569,058 | +0.67(+1.08%) |
May 19, 2021 | 61.63 | 62.47 | 61.20 | 61.87 | 574,940 | -0.13(-0.21%) |
May 18, 2021 | 61.65 | 62.47 | 61.11 | 62.00 | 566,622 | +0.18(+0.29%) |
May 17, 2021 | 62.12 | 62.14 | 60.98 | 61.82 | 415,813 | -0.42(-0.67%) |
May 14, 2021 | 61.79 | 62.58 | 61.70 | 62.24 | 360,130 | +0.69(+1.11%) |
May 13, 2021 | 61.90 | 62.30 | 60.83 | 61.55 | 515,616 | -0.14(-0.23%) |
May 12, 2021 | 61.66 | 62.45 | 61.41 | 61.69 | 420,979 | -0.15(-0.24%) |
May 11, 2021 | 61.77 | 62.39 | 61.33 | 61.84 | 513,452 | -0.40(-0.64%) |
May 10, 2021 | 63.31 | 63.59 | 62.00 | 62.24 | 387,760 | -0.93(-1.48%) |
May 07, 2021 | 62.88 | 63.25 | 62.33 | 63.17 | 563,079 | +0.48(+0.76%) |
May 06, 2021 | 63.16 | 63.43 | 62.52 | 62.69 | 705,536 | -0.55(-0.86%) |
May 05, 2021 | 63.33 | 63.84 | 62.49 | 63.24 | 425,338 | -0.62(-0.96%) |
May 04, 2021 | 64.31 | 64.60 | 63.49 | 63.86 | 335,334 | -0.46(-0.71%) |
May 03, 2021 | 66.10 | 66.10 | 64.27 | 64.31 | 436,767 | -1.75(-2.65%) |
Apr 30, 2021 | 64.89 | 66.22 | 64.75 | 66.06 | 533,626 | +1.09(+1.68%) |
Apr 29, 2021 | 65.04 | 65.65 | 63.39 | 64.97 | 637,011 | +0.41(+0.63%) |
Apr 28, 2021 | 64.21 | 65.41 | 62.78 | 64.56 | 1,410,440 | -0.06(-0.09%) |
Apr 27, 2021 | 65.64 | 65.95 | 64.33 | 64.62 | 1,042,314 | -0.94(-1.44%) |
Apr 26, 2021 | 66.44 | 66.44 | 65.30 | 65.57 | 862,918 | -0.43(-0.65%) |
Apr 23, 2021 | 66.02 | 66.66 | 65.57 | 65.99 | 919,604 | -0.07(-0.11%) |
Apr 22, 2021 | 66.46 | 66.93 | 65.64 | 66.06 | 725,496 | -0.40(-0.60%) |
Apr 21, 2021 | 66.79 | 66.81 | 66.05 | 66.46 | 945,454 | +0.06(+0.09%) |
Apr 20, 2021 | 65.30 | 66.77 | 64.99 | 66.40 | 1,022,163 | +1.06(+1.63%) |
Apr 19, 2021 | 65.04 | 65.64 | 64.91 | 65.34 | 718,025 | +0.29(+0.44%) |
Apr 16, 2021 | 65.38 | 65.51 | 64.55 | 65.05 | 252,420 | -0.03(-0.05%) |
Apr 15, 2021 | 63.89 | 65.16 | 63.87 | 65.08 | 245,819 | +1.65(+2.60%) |
Apr 14, 2021 | 64.02 | 64.38 | 63.43 | 63.43 | 423,788 | -0.54(-0.84%) |
Apr 13, 2021 | 63.51 | 64.19 | 63.31 | 63.97 | 308,538 | +0.83(+1.32%) |
Apr 12, 2021 | 62.90 | 63.28 | 61.99 | 63.13 | 401,741 | +0.32(+0.51%) |
Apr 09, 2021 | 63.18 | 63.30 | 62.17 | 62.81 | 328,610 | -0.38(-0.60%) |
Apr 08, 2021 | 63.87 | 64.70 | 62.93 | 63.19 | 1,062,881 | -0.56(-0.87%) |
Apr 07, 2021 | 63.86 | 64.35 | 63.53 | 63.75 | 256,085 | -0.03(-0.05%) |
Apr 06, 2021 | 63.45 | 63.99 | 63.08 | 63.78 | 470,364 | +0.22(+0.34%) |
Apr 05, 2021 | 64.02 | 64.02 | 62.88 | 63.56 | 403,546 | -0.23(-0.36%) |
Apr 01, 2021 | 62.04 | 63.80 | 61.56 | 63.79 | 1,071,681 | +2.15(+3.48%) |
Mar 31, 2021 | 62.59 | 62.69 | 61.64 | 61.64 | 1,044,770 | -1.06(-1.70%) |
Mar 30, 2021 | 62.61 | 63.34 | 62.53 | 62.70 | 346,296 | -0.14(-0.22%) |
Mar 29, 2021 | 63.07 | 64.14 | 62.82 | 62.84 | 547,192 | -0.17(-0.27%) |
Mar 26, 2021 | 61.36 | 63.05 | 60.91 | 63.01 | 283,117 | +1.75(+2.85%) |
Mar 25, 2021 | 61.82 | 62.00 | 60.91 | 61.26 | 503,998 | -0.53(-0.85%) |
Mar 24, 2021 | 62.25 | 62.51 | 61.20 | 61.79 | 364,980 | -0.59(-0.94%) |
Mar 23, 2021 | 62.22 | 62.67 | 61.80 | 62.38 | 557,306 | +0.04(+0.06%) |
Mar 22, 2021 | 61.26 | 62.66 | 60.85 | 62.34 | 609,239 | +1.21(+1.98%) |
Mar 19, 2021 | 60.98 | 61.87 | 60.66 | 61.12 | 1,322,994 | +0.35(+0.57%) |
Mar 18, 2021 | 61.07 | 61.47 | 60.11 | 60.78 | 417,575 | -0.93(-1.51%) |
Mar 17, 2021 | 62.53 | 62.53 | 61.12 | 61.71 | 356,534 | -0.74(-1.18%) |
Mar 16, 2021 | 62.56 | 62.56 | 61.78 | 62.45 | 413,730 | -0.10(-0.16%) |
Mar 15, 2021 | 60.44 | 62.55 | 60.30 | 62.55 | 388,981 | +2.03(+3.36%) |
Mar 12, 2021 | 59.56 | 60.71 | 58.82 | 60.52 | 452,800 | +1.31(+2.21%) |
Mar 11, 2021 | 59.23 | 59.77 | 58.32 | 59.21 | 1,077,550 | +0.34(+0.57%) |
Mar 10, 2021 | 58.43 | 59.45 | 58.39 | 58.87 | 655,389 | +0.49(+0.84%) |
Mar 09, 2021 | 58.89 | 60.12 | 58.21 | 58.38 | 722,737 | -0.02(-0.03%) |
Mar 08, 2021 | 58.27 | 59.30 | 57.58 | 58.40 | 816,513 | +0.19(+0.32%) |
Mar 05, 2021 | 56.62 | 58.21 | 55.11 | 58.21 | 834,783 | +1.91(+3.40%) |
Mar 04, 2021 | 56.36 | 57.80 | 55.36 | 56.30 | 1,066,388 | -0.08(-0.14%) |
Mar 03, 2021 | 57.88 | 58.25 | 56.14 | 56.38 | 1,327,711 | -1.86(-3.20%) |
Mar 02, 2021 | 59.63 | 59.83 | 57.33 | 58.24 | 1,348,838 | -1.51(-2.52%) |
Mar 01, 2021 | 61.50 | 62.02 | 59.31 | 59.75 | 614,333 | -1.48(-2.41%) |
Feb 26, 2021 | 61.78 | 62.45 | 61.10 | 61.23 | 893,324 | -0.21(-0.34%) |
Feb 25, 2021 | 60.40 | 62.54 | 60.40 | 61.44 | 1,031,560 | +0.54(+0.89%) |
Feb 24, 2021 | 61.11 | 61.58 | 60.52 | 60.89 | 862,548 | -0.23(-0.37%) |
Feb 23, 2021 | 61.08 | 61.24 | 59.81 | 61.12 | 532,558 | +0.03(+0.05%) |
Feb 22, 2021 | 61.94 | 61.94 | 60.31 | 61.09 | 514,992 | -1.19(-1.91%) |
Feb 19, 2021 | 63.29 | 63.52 | 62.22 | 62.28 | 695,382 | -0.92(-1.45%) |
Feb 18, 2021 | 61.79 | 63.95 | 61.50 | 63.20 | 799,143 | +1.30(+2.10%) |
Feb 17, 2021 | 61.50 | 63.24 | 61.03 | 61.90 | 1,037,532 | +1.06(+1.75%) |
Feb 16, 2021 | 62.83 | 63.19 | 60.37 | 60.83 | 565,846 | -1.94(-3.09%) |
Feb 12, 2021 | 62.89 | 63.48 | 61.88 | 62.78 | 412,623 | -0.28(-0.44%) |
Feb 11, 2021 | 64.62 | 65.16 | 62.85 | 63.05 | 500,607 | -1.57(-2.43%) |
Feb 10, 2021 | 66.05 | 66.06 | 64.40 | 64.62 | 498,261 | -0.80(-1.22%) |
Feb 09, 2021 | 65.34 | 65.59 | 65.08 | 65.42 | 637,013 | +0.45(+0.70%) |
Feb 08, 2021 | 65.08 | 65.32 | 64.19 | 64.96 | 366,909 | +0.14(+0.21%) |
Feb 05, 2021 | 64.40 | 64.99 | 64.05 | 64.83 | 591,694 | +0.53(+0.83%) |
Feb 04, 2021 | 65.29 | 65.52 | 64.14 | 64.29 | 406,341 | -1.25(-1.91%) |
Feb 03, 2021 | 65.84 | 66.04 | 65.32 | 65.55 | 277,788 | -0.27(-0.40%) |
Feb 02, 2021 | 65.99 | 66.04 | 65.19 | 65.81 | 377,767 | +0.16(+0.24%) |
Feb 01, 2021 | 64.39 | 65.87 | 63.97 | 65.65 | 588,820 | +1.49(+2.32%) |
Jan 29, 2021 | 63.59 | 64.69 | 63.19 | 64.17 | 697,817 | +0.25(+0.39%) |
Jan 28, 2021 | 64.70 | 64.83 | 63.46 | 63.92 | 819,081 | -0.72(-1.11%) |
Jan 27, 2021 | 65.49 | 66.25 | 64.29 | 64.64 | 617,661 | -1.39(-2.10%) |
Jan 26, 2021 | 65.17 | 66.28 | 64.87 | 66.03 | 617,928 | +0.98(+1.50%) |
Jan 25, 2021 | 63.38 | 65.24 | 62.96 | 65.05 | 590,765 | +1.90(+3.01%) |
Jan 22, 2021 | 63.13 | 63.58 | 62.87 | 63.15 | 327,501 | -0.17(-0.26%) |
Jan 21, 2021 | 63.14 | 63.44 | 62.48 | 63.32 | 394,569 | -0.07(-0.11%) |
Jan 20, 2021 | 61.67 | 64.51 | 61.32 | 63.39 | 587,353 | +1.60(+2.58%) |
Jan 19, 2021 | 61.86 | 61.91 | 61.02 | 61.79 | 797,253 | +1.08(+1.79%) |
Jan 15, 2021 | 59.16 | 60.74 | 59.09 | 60.71 | 752,604 | +1.52(+2.56%) |
Jan 14, 2021 | 59.47 | 59.47 | 58.75 | 59.19 | 658,973 | -0.29(-0.48%) |
Jan 13, 2021 | 58.84 | 59.93 | 58.76 | 59.47 | 477,867 | +0.96(+1.63%) |
Jan 12, 2021 | 57.87 | 58.81 | 57.26 | 58.52 | 549,898 | +0.62(+1.07%) |
Jan 11, 2021 | 58.14 | 58.81 | 57.19 | 57.90 | 410,210 | -0.34(-0.58%) |
Jan 08, 2021 | 57.72 | 59.01 | 57.59 | 58.23 | 401,970 | +0.69(+1.20%) |
Jan 07, 2021 | 57.46 | 57.78 | 56.95 | 57.54 | 1,192,270 | -0.01(-0.02%) |
Jan 06, 2021 | 59.15 | 59.39 | 57.31 | 57.55 | 544,485 | -1.74(-2.94%) |
Jan 05, 2021 | 60.18 | 60.42 | 59.25 | 59.30 | 645,812 | -1.00(-1.65%) |
Jan 04, 2021 | 61.08 | 61.37 | 59.93 | 60.29 | 597,304 | -0.70(-1.15%) |
Dec 31, 2020 | 60.99 | 60.99 | 60.99 | 367,337 | +0.77(+1.28%) | |
Dec 30, 2020 | 59.80 | 60.46 | 59.62 | 60.22 | 367,337 | +0.43(+0.73%) |
Dec 29, 2020 | 60.46 | 60.81 | 59.62 | 59.79 | 409,482 | -0.53(-0.88%) |
Dec 28, 2020 | 60.97 | 61.11 | 60.12 | 60.32 | 515,830 | -0.36(-0.60%) |
Dec 24, 2020 | 62.00 | 62.27 | 60.13 | 60.69 | 292,194 | -0.98(-1.58%) |
Dec 23, 2020 | 60.77 | 61.74 | 60.42 | 61.66 | 843,114 | +1.24(+2.06%) |
Dec 22, 2020 | 58.78 | 60.60 | 58.56 | 60.42 | 722,440 | +1.57(+2.66%) |
Dec 21, 2020 | 58.45 | 59.55 | 58.09 | 58.85 | 956,296 | -0.15(-0.25%) |
Dec 18, 2020 | 59.34 | 59.85 | 58.64 | 59.00 | 2,113,162 | -0.48(-0.81%) |
Dec 17, 2020 | 58.77 | 60.31 | 58.75 | 59.48 | 610,378 | +1.14(+1.96%) |
Dec 16, 2020 | 58.09 | 58.98 | 57.90 | 58.34 | 637,712 | +0.34(+0.59%) |
Dec 15, 2020 | 57.30 | 58.00 | 56.70 | 57.99 | 532,674 | +0.82(+1.44%) |
Dec 14, 2020 | 57.28 | 58.28 | 57.10 | 57.17 | 502,600 | +0.32(+0.57%) |
Dec 11, 2020 | 57.15 | 57.55 | 55.89 | 56.85 | 429,565 | -0.44(-0.77%) |
Dec 10, 2020 | 56.12 | 57.41 | 55.80 | 57.29 | 1,196,621 | +0.90(+1.60%) |
Dec 09, 2020 | 57.90 | 58.37 | 56.26 | 56.39 | 589,187 | -1.54(-2.65%) |
Dec 08, 2020 | 58.86 | 59.19 | 57.80 | 57.92 | 687,419 | -0.74(-1.27%) |
Dec 07, 2020 | 59.44 | 59.98 | 58.66 | 58.67 | 708,134 | -0.74(-1.25%) |
Dec 04, 2020 | 58.91 | 59.66 | 58.69 | 59.41 | 729,473 | +0.62(+1.05%) |
Dec 03, 2020 | 58.60 | 59.02 | 57.99 | 58.80 | 751,205 | +0.53(+0.91%) |
Dec 02, 2020 | 58.94 | 59.36 | 57.55 | 58.27 | 579,226 | -0.92(-1.55%) |
Dec 01, 2020 | 58.43 | 59.29 | 58.02 | 59.19 | 773,620 | +1.09(+1.87%) |
Nov 30, 2020 | 58.74 | 58.74 | 57.59 | 58.10 | 671,612 | -0.58(-0.98%) |
Nov 27, 2020 | 58.68 | 59.06 | 58.24 | 58.68 | 214,015 | +0.24(+0.42%) |
Nov 25, 2020 | 58.68 | 59.04 | 57.37 | 58.43 | 1,879,104 | -0.19(-0.32%) |
Nov 24, 2020 | 60.58 | 60.86 | 58.52 | 58.62 | 877,493 | -1.60(-2.66%) |
Nov 23, 2020 | 60.81 | 61.28 | 60.14 | 60.22 | 2,176,184 | -0.50(-0.82%) |
Nov 20, 2020 | 60.97 | 61.35 | 59.81 | 60.72 | 633,764 | -0.39(-0.64%) |
Nov 19, 2020 | 61.17 | 61.87 | 60.58 | 61.11 | 792,150 | -0.01(-0.02%) |
Nov 18, 2020 | 61.62 | 62.38 | 61.10 | 61.12 | 454,486 | -0.55(-0.89%) |
Nov 17, 2020 | 60.50 | 61.76 | 60.20 | 61.67 | 464,622 | +0.84(+1.38%) |
Nov 16, 2020 | 63.06 | 63.06 | 59.85 | 60.83 | 645,540 | -1.56(-2.51%) |
Nov 13, 2020 | 61.75 | 62.89 | 60.59 | 62.39 | 441,017 | +0.97(+1.58%) |
Nov 12, 2020 | 62.63 | 62.83 | 60.87 | 61.43 | 399,205 | -1.34(-2.13%) |
Nov 11, 2020 | 60.17 | 63.20 | 60.17 | 62.77 | 548,821 | +3.08(+5.16%) |
Nov 10, 2020 | 59.86 | 60.33 | 58.98 | 59.69 | 1,017,464 | -0.08(-0.13%) |
Nov 09, 2020 | 66.24 | 66.26 | 59.69 | 59.76 | 833,801 | -4.48(-6.97%) |
Nov 06, 2020 | 64.08 | 65.16 | 63.71 | 64.24 | 785,405 | +0.30(+0.47%) |
Nov 05, 2020 | 64.06 | 64.70 | 63.57 | 63.94 | 865,751 | +0.24(+0.38%) |
Nov 04, 2020 | 61.67 | 64.73 | 61.67 | 63.69 | 385,942 | +1.98(+3.20%) |
Nov 03, 2020 | 60.33 | 62.24 | 60.14 | 61.72 | 502,943 | +1.98(+3.31%) |
Nov 02, 2020 | 60.64 | 61.17 | 59.17 | 59.74 | 526,342 | -0.41(-0.68%) |
Oct 30, 2020 | 60.39 | 60.58 | 59.06 | 60.15 | 463,410 | -0.65(-1.06%) |
Oct 29, 2020 | 61.48 | 61.48 | 59.66 | 60.80 | 568,163 | -0.63(-1.02%) |
Oct 28, 2020 | 61.35 | 61.66 | 60.29 | 61.43 | 551,201 | -0.77(-1.24%) |
Oct 27, 2020 | 64.06 | 64.17 | 61.20 | 62.20 | 758,023 | -1.53(-2.39%) |
Oct 26, 2020 | 64.17 | 64.29 | 62.72 | 63.72 | 448,492 | -0.76(-1.18%) |
Oct 23, 2020 | 64.79 | 64.81 | 63.61 | 64.49 | 497,461 | -0.24(-0.38%) |
Oct 22, 2020 | 65.09 | 65.35 | 64.05 | 64.73 | 480,696 | -0.39(-0.60%) |
Oct 21, 2020 | 64.86 | 65.30 | 64.49 | 65.12 | 658,736 | +0.12(+0.18%) |
Oct 20, 2020 | 64.57 | 65.28 | 64.43 | 65.01 | 377,221 | +0.84(+1.31%) |
Oct 19, 2020 | 64.18 | 64.68 | 63.64 | 64.16 | 385,622 | -0.09(-0.14%) |
Oct 16, 2020 | 63.85 | 64.79 | 63.12 | 64.25 | 506,766 | +0.29(+0.46%) |
Oct 15, 2020 | 63.69 | 64.23 | 63.23 | 63.96 | 404,109 | -0.06(-0.09%) |
Oct 14, 2020 | 65.77 | 65.77 | 63.86 | 64.02 | 254,728 | -1.72(-2.62%) |
Oct 13, 2020 | 65.75 | 66.12 | 65.26 | 65.74 | 434,989 | -0.42(-0.64%) |
Oct 12, 2020 | 65.47 | 66.44 | 65.10 | 66.16 | 244,689 | +0.71(+1.09%) |
Oct 09, 2020 | 65.64 | 65.99 | 64.94 | 65.45 | 490,814 | +0.24(+0.37%) |
Oct 08, 2020 | 64.41 | 65.47 | 64.08 | 65.20 | 441,534 | +1.21(+1.90%) |
Oct 07, 2020 | 63.22 | 64.44 | 63.22 | 63.99 | 545,051 | +0.93(+1.47%) |
Oct 06, 2020 | 64.57 | 64.75 | 62.75 | 63.06 | 605,125 | -1.19(-1.86%) |
Oct 05, 2020 | 63.03 | 64.47 | 62.40 | 64.25 | 876,717 | +1.54(+2.45%) |
Oct 02, 2020 | 61.46 | 63.08 | 61.46 | 62.72 | 302,464 | +0.74(+1.20%) |
Oct 01, 2020 | 61.61 | 62.03 | 60.92 | 61.97 | 586,508 | +0.34(+0.56%) |
Sep 30, 2020 | 62.80 | 63.09 | 61.27 | 61.63 | 758,002 | -0.89(-1.42%) |
Sep 29, 2020 | 63.16 | 63.77 | 62.09 | 62.52 | 413,740 | -0.21(-0.33%) |
Sep 28, 2020 | 61.91 | 62.80 | 61.91 | 62.73 | 389,048 | +1.38(+2.25%) |
Sep 25, 2020 | 60.77 | 61.67 | 60.63 | 61.35 | 1,280,413 | +0.42(+0.69%) |
Sep 24, 2020 | 60.53 | 61.44 | 59.75 | 60.93 | 1,153,570 | +0.53(+0.87%) |
Sep 23, 2020 | 60.88 | 61.42 | 59.43 | 60.40 | 1,446,748 | -0.87(-1.42%) |
Sep 22, 2020 | 61.22 | 61.91 | 60.94 | 61.27 | 989,769 | +0.03(+0.05%) |
Sep 21, 2020 | 60.41 | 61.67 | 59.57 | 61.24 | 1,039,675 | +0.30(+0.50%) |
Sep 18, 2020 | 62.02 | 62.02 | 60.52 | 60.94 | 1,314,054 | -1.00(-1.61%) |
Sep 17, 2020 | 62.37 | 62.65 | 60.87 | 61.93 | 793,348 | -0.81(-1.29%) |
Sep 16, 2020 | 62.73 | 63.79 | 62.61 | 62.75 | 615,418 | +0.21(+0.34%) |
Sep 15, 2020 | 62.18 | 63.31 | 62.18 | 62.53 | 336,150 | +0.51(+0.83%) |
Sep 14, 2020 | 61.18 | 62.17 | 61.08 | 62.02 | 506,197 | +1.11(+1.82%) |
Sep 11, 2020 | 61.38 | 61.39 | 60.42 | 60.91 | 500,487 | -0.22(-0.37%) |
Sep 10, 2020 | 63.28 | 63.38 | 60.99 | 61.13 | 707,871 | -2.30(-3.63%) |
Sep 09, 2020 | 62.57 | 63.81 | 62.51 | 63.44 | 501,143 | +1.54(+2.49%) |
Sep 08, 2020 | 63.11 | 63.11 | 61.44 | 61.89 | 548,028 | -1.46(-2.30%) |
Sep 04, 2020 | 64.20 | 64.85 | 62.31 | 63.35 | 556,211 | -1.03(-1.60%) |
Sep 03, 2020 | 66.39 | 66.42 | 63.93 | 64.38 | 473,398 | -2.20(-3.31%) |
Sep 02, 2020 | 65.35 | 66.86 | 65.19 | 66.58 | 455,901 | +1.02(+1.55%) |
Sep 01, 2020 | 65.66 | 65.98 | 64.70 | 65.56 | 354,030 | -0.28(-0.43%) |
Aug 31, 2020 | 65.02 | 66.34 | 64.75 | 65.84 | 628,813 | +0.66(+1.01%) |
Aug 28, 2020 | 65.79 | 65.79 | 64.05 | 65.18 | 432,917 | -0.27(-0.42%) |
Aug 27, 2020 | 65.08 | 66.41 | 65.08 | 65.45 | 456,818 | +0.93(+1.44%) |
Aug 26, 2020 | 64.26 | 64.55 | 63.85 | 64.52 | 554,172 | -0.03(-0.05%) |
Aug 25, 2020 | 64.43 | 64.87 | 64.10 | 64.55 | 365,113 | +0.17(+0.27%) |
Aug 24, 2020 | 66.05 | 66.12 | 63.78 | 64.38 | 364,610 | -1.48(-2.24%) |
Aug 21, 2020 | 65.88 | 65.99 | 65.02 | 65.85 | 818,660 | +0.13(+0.19%) |
Aug 20, 2020 | 65.08 | 66.18 | 64.82 | 65.73 | 424,484 | +0.13(+0.19%) |
Aug 19, 2020 | 67.20 | 67.20 | 65.50 | 65.60 | 804,247 | -1.02(-1.53%) |
Aug 18, 2020 | 66.88 | 67.04 | 66.04 | 66.62 | 455,042 | -0.08(-0.12%) |
Aug 17, 2020 | 65.34 | 66.78 | 65.17 | 66.70 | 505,131 | +1.48(+2.26%) |
Aug 14, 2020 | 65.62 | 66.35 | 65.08 | 65.22 | 352,988 | -0.58(-0.89%) |
Aug 13, 2020 | 66.20 | 67.41 | 65.74 | 65.80 | 996,646 | -0.80(-1.20%) |
Aug 12, 2020 | 66.08 | 66.90 | 65.71 | 66.60 | 474,183 | +1.02(+1.55%) |
Aug 11, 2020 | 69.05 | 69.13 | 65.36 | 65.58 | 677,500 | -3.16(-4.59%) |
Aug 10, 2020 | 69.39 | 69.54 | 67.86 | 68.74 | 859,552 | -0.56(-0.81%) |
Aug 07, 2020 | 68.27 | 69.84 | 68.16 | 69.30 | 306,328 | +0.62(+0.90%) |
Aug 06, 2020 | 70.48 | 70.48 | 68.65 | 68.68 | 403,203 | -1.77(-2.51%) |
Aug 05, 2020 | 70.00 | 70.47 | 69.13 | 70.45 | 914,872 | +0.47(+0.67%) |
Aug 04, 2020 | 69.40 | 70.01 | 69.15 | 69.98 | 495,808 | +0.40(+0.57%) |
Aug 03, 2020 | 70.00 | 70.21 | 69.12 | 69.58 | 309,041 | -0.27(-0.39%) |
Jul 31, 2020 | 69.45 | 70.11 | 68.64 | 69.85 | 484,830 | +0.34(+0.49%) |
Jul 30, 2020 | 68.53 | 70.01 | 68.36 | 69.51 | 629,053 | +0.46(+0.66%) |
Jul 29, 2020 | 68.25 | 69.66 | 68.08 | 69.06 | 805,953 | +1.84(+2.74%) |
Jul 28, 2020 | 66.79 | 68.06 | 64.44 | 67.21 | 1,224,112 | -0.10(-0.14%) |
Jul 27, 2020 | 66.69 | 67.79 | 66.15 | 67.31 | 660,181 | +0.76(+1.14%) |
Jul 24, 2020 | 66.45 | 66.95 | 66.02 | 66.55 | 871,912 | +0.07(+0.10%) |
Jul 23, 2020 | 65.58 | 67.00 | 65.46 | 66.48 | 839,948 | +0.56(+0.85%) |
Jul 22, 2020 | 64.87 | 66.12 | 64.69 | 65.92 | 623,414 | +0.87(+1.34%) |
Jul 21, 2020 | 65.44 | 65.55 | 64.52 | 65.05 | 389,399 | +0.04(+0.06%) |
Jul 20, 2020 | 64.37 | 65.68 | 64.09 | 65.01 | 453,022 | +0.59(+0.92%) |
Jul 17, 2020 | 63.29 | 64.84 | 62.55 | 64.42 | 607,712 | +1.33(+2.11%) |
Jul 16, 2020 | 63.79 | 64.27 | 62.87 | 63.09 | 579,015 | -0.89(-1.40%) |
Jul 15, 2020 | 64.10 | 64.15 | 63.13 | 63.98 | 1,070,745 | +1.01(+1.60%) |
Jul 14, 2020 | 61.93 | 62.98 | 61.18 | 62.97 | 438,122 | +1.04(+1.68%) |
Jul 13, 2020 | 62.72 | 64.07 | 61.91 | 61.93 | 361,385 | -0.70(-1.12%) |
Jul 10, 2020 | 64.04 | 64.08 | 62.45 | 62.63 | 588,039 | -1.15(-1.80%) |
Jul 09, 2020 | 64.61 | 64.92 | 63.29 | 63.78 | 391,101 | -0.64(-0.99%) |
Jul 08, 2020 | 64.37 | 64.89 | 64.10 | 64.42 | 417,255 | -0.11(-0.17%) |
Jul 07, 2020 | 63.87 | 65.18 | 63.80 | 64.52 | 545,800 | +0.11(+0.17%) |
Jul 06, 2020 | 64.88 | 65.11 | 64.22 | 64.42 | 557,086 | +0.41(+0.64%) |
Jul 02, 2020 | 64.81 | 64.93 | 63.28 | 64.01 | 405,828 | -0.03(-0.05%) |