Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 76.48 | 76.86 | 76.08 | 76.74 | 3,470,628 | +0.63(+0.83%) |
Jun 29, 2021 | 77.05 | 77.36 | 75.73 | 76.11 | 3,793,006 | -0.28(-0.36%) |
Jun 28, 2021 | 80.18 | 80.18 | 75.99 | 76.38 | 4,631,633 | -4.13(-5.13%) |
Jun 25, 2021 | 80.30 | 80.88 | 79.18 | 80.52 | 8,982,863 | +0.31(+0.39%) |
Jun 24, 2021 | 79.42 | 80.47 | 78.72 | 80.20 | 3,463,559 | +1.28(+1.62%) |
Jun 23, 2021 | 79.24 | 80.52 | 78.85 | 78.92 | 3,860,896 | +0.26(+0.33%) |
Jun 22, 2021 | 77.73 | 79.13 | 76.80 | 78.66 | 3,007,928 | +0.55(+0.71%) |
Jun 21, 2021 | 76.20 | 78.26 | 75.96 | 78.11 | 3,162,458 | +2.84(+3.78%) |
Jun 18, 2021 | 76.36 | 77.23 | 75.20 | 75.27 | 4,462,742 | -2.23(-2.87%) |
Jun 17, 2021 | 80.94 | 81.50 | 76.91 | 77.49 | 3,404,002 | -3.65(-4.50%) |
Jun 16, 2021 | 81.88 | 82.23 | 80.27 | 81.14 | 2,447,521 | -1.22(-1.48%) |
Jun 15, 2021 | 82.33 | 83.51 | 81.53 | 82.36 | 2,739,925 | +0.59(+0.72%) |
Jun 14, 2021 | 81.74 | 82.32 | 80.88 | 81.77 | 2,271,154 | +0.42(+0.52%) |
Jun 11, 2021 | 82.55 | 82.84 | 81.29 | 81.35 | 2,816,586 | -0.60(-0.73%) |
Jun 10, 2021 | 84.02 | 84.36 | 81.09 | 81.95 | 2,514,653 | -0.72(-0.88%) |
Jun 09, 2021 | 83.63 | 84.04 | 82.69 | 82.67 | 4,105,262 | -0.10(-0.12%) |
Jun 08, 2021 | 82.02 | 83.85 | 80.71 | 82.77 | 3,106,612 | +0.13(+0.16%) |
Jun 07, 2021 | 82.11 | 83.87 | 81.93 | 82.63 | 3,533,825 | +0.83(+1.02%) |
Jun 04, 2021 | 80.48 | 82.15 | 80.05 | 81.80 | 3,654,148 | +2.03(+2.54%) |
Jun 03, 2021 | 79.80 | 80.90 | 79.04 | 79.77 | 3,350,524 | -0.37(-0.46%) |
Jun 02, 2021 | 77.98 | 80.25 | 76.99 | 80.14 | 3,513,427 | +2.48(+3.19%) |
Jun 01, 2021 | 76.87 | 78.07 | 76.81 | 77.66 | 4,024,714 | +2.35(+3.12%) |
May 28, 2021 | 76.01 | 76.10 | 74.79 | 75.31 | 1,926,917 | -0.17(-0.23%) |
May 27, 2021 | 74.80 | 75.56 | 74.68 | 75.48 | 3,247,116 | +0.93(+1.25%) |
May 26, 2021 | 74.77 | 75.05 | 74.26 | 74.55 | 2,828,339 | +0.13(+0.17%) |
May 25, 2021 | 76.03 | 76.29 | 74.34 | 74.43 | 2,721,211 | -2.04(-2.67%) |
May 24, 2021 | 76.01 | 76.61 | 75.31 | 76.46 | 1,881,138 | +1.09(+1.45%) |
May 21, 2021 | 76.19 | 76.95 | 75.32 | 75.37 | 2,991,547 | +0.08(+0.11%) |
May 20, 2021 | 75.86 | 76.20 | 74.28 | 75.29 | 3,946,692 | -0.56(-0.73%) |
May 19, 2021 | 75.38 | 76.74 | 74.17 | 75.85 | 3,017,195 | -0.91(-1.19%) |
May 18, 2021 | 78.48 | 78.83 | 76.61 | 76.76 | 2,427,411 | -1.72(-2.19%) |
May 17, 2021 | 77.41 | 78.73 | 76.75 | 78.48 | 3,413,769 | +0.88(+1.14%) |
May 14, 2021 | 75.41 | 77.68 | 75.41 | 77.59 | 3,185,503 | +2.96(+3.97%) |
May 13, 2021 | 74.45 | 76.27 | 73.64 | 74.63 | 2,560,070 | -0.88(-1.16%) |
May 12, 2021 | 73.96 | 77.49 | 73.90 | 75.51 | 3,457,735 | +1.51(+2.04%) |
May 11, 2021 | 74.45 | 75.21 | 73.13 | 73.99 | 2,769,649 | -1.73(-2.29%) |
May 10, 2021 | 77.09 | 77.81 | 75.69 | 75.73 | 2,900,409 | -0.40(-0.52%) |
May 07, 2021 | 74.76 | 76.35 | 74.55 | 76.12 | 2,141,724 | +0.38(+0.50%) |
May 06, 2021 | 75.43 | 75.85 | 74.42 | 75.74 | 1,877,519 | +0.55(+0.73%) |
May 05, 2021 | 74.18 | 75.28 | 73.24 | 75.20 | 3,280,317 | +1.73(+2.36%) |
May 04, 2021 | 74.73 | 75.31 | 72.75 | 73.46 | 3,240,785 | -0.81(-1.08%) |
May 03, 2021 | 72.74 | 74.51 | 72.54 | 74.27 | 3,477,253 | +2.68(+3.74%) |
Apr 30, 2021 | 70.82 | 72.98 | 70.69 | 71.59 | 3,460,046 | -0.19(-0.26%) |
Apr 29, 2021 | 71.67 | 72.80 | 71.12 | 71.77 | 3,180,869 | +0.90(+1.27%) |
Apr 28, 2021 | 69.46 | 71.27 | 69.36 | 70.87 | 3,053,805 | +1.77(+2.56%) |
Apr 27, 2021 | 67.85 | 69.32 | 67.60 | 69.10 | 2,209,581 | +1.42(+2.09%) |
Apr 26, 2021 | 67.67 | 68.48 | 67.46 | 67.68 | 1,788,095 | +0.01(+0.01%) |
Apr 23, 2021 | 66.63 | 67.95 | 66.34 | 67.67 | 2,252,709 | +1.36(+2.05%) |
Apr 22, 2021 | 68.28 | 68.28 | 66.29 | 66.31 | 2,967,829 | -1.83(-2.69%) |
Apr 21, 2021 | 66.02 | 68.44 | 65.76 | 68.14 | 2,883,555 | +1.42(+2.12%) |
Apr 20, 2021 | 68.37 | 68.56 | 66.00 | 66.73 | 2,581,356 | -2.23(-3.23%) |
Apr 19, 2021 | 69.76 | 70.47 | 68.53 | 68.96 | 2,659,104 | -0.66(-0.95%) |
Apr 16, 2021 | 70.39 | 71.18 | 69.14 | 69.62 | 2,737,701 | -0.29(-0.42%) |
Apr 15, 2021 | 69.92 | 70.13 | 69.23 | 69.91 | 2,423,044 | -0.33(-0.47%) |
Apr 14, 2021 | 69.32 | 71.25 | 69.20 | 70.24 | 2,528,120 | +1.57(+2.28%) |
Apr 13, 2021 | 68.36 | 68.87 | 67.83 | 68.67 | 2,261,040 | +0.00(+0.00%) |
Apr 12, 2021 | 70.48 | 71.11 | 68.53 | 68.67 | 2,087,149 | -1.25(-1.78%) |
Apr 09, 2021 | 69.47 | 71.34 | 69.10 | 69.92 | 4,059,872 | +0.54(+0.78%) |
Apr 08, 2021 | 69.86 | 70.05 | 68.71 | 69.38 | 3,287,364 | -1.40(-1.97%) |
Apr 07, 2021 | 71.55 | 71.61 | 69.99 | 70.78 | 3,059,777 | -0.75(-1.05%) |
Apr 06, 2021 | 72.72 | 73.36 | 71.24 | 71.53 | 3,283,592 | -1.07(-1.47%) |
Apr 05, 2021 | 73.47 | 73.76 | 71.82 | 72.60 | 3,458,682 | -0.97(-1.32%) |
Apr 01, 2021 | 72.19 | 73.70 | 71.24 | 73.58 | 3,088,871 | +1.43(+1.99%) |
Mar 31, 2021 | 72.54 | 73.10 | 71.90 | 72.14 | 3,011,534 | -0.68(-0.94%) |
Mar 30, 2021 | 72.34 | 73.71 | 72.20 | 72.82 | 2,215,952 | -0.19(-0.27%) |
Mar 29, 2021 | 73.58 | 73.77 | 71.95 | 73.02 | 2,125,423 | -1.57(-2.11%) |
Mar 26, 2021 | 74.28 | 74.71 | 73.05 | 74.59 | 2,678,589 | +1.65(+2.27%) |
Mar 25, 2021 | 71.47 | 73.20 | 70.01 | 72.94 | 2,953,423 | +0.36(+0.50%) |
Mar 24, 2021 | 71.20 | 72.78 | 71.07 | 72.58 | 3,862,595 | +2.70(+3.86%) |
Mar 23, 2021 | 70.00 | 71.54 | 68.76 | 69.88 | 3,784,602 | -1.42(-1.99%) |
Mar 22, 2021 | 72.03 | 72.50 | 71.10 | 71.29 | 3,328,039 | -1.49(-2.04%) |
Mar 19, 2021 | 72.23 | 73.91 | 71.32 | 72.78 | 5,762,261 | +0.79(+1.09%) |
Mar 18, 2021 | 74.91 | 75.37 | 71.93 | 71.99 | 3,975,106 | -3.62(-4.79%) |
Mar 17, 2021 | 75.16 | 75.84 | 74.01 | 75.61 | 2,814,555 | +0.47(+0.62%) |
Mar 16, 2021 | 76.66 | 76.78 | 74.83 | 75.14 | 3,462,974 | -2.57(-3.31%) |
Mar 15, 2021 | 78.27 | 78.85 | 76.85 | 77.72 | 2,487,551 | -0.73(-0.92%) |
Mar 12, 2021 | 78.73 | 78.86 | 77.41 | 78.44 | 2,106,906 | +0.82(+1.06%) |
Mar 11, 2021 | 78.39 | 79.19 | 77.46 | 77.62 | 3,014,284 | -0.63(-0.80%) |
Mar 10, 2021 | 75.52 | 78.81 | 75.12 | 78.25 | 2,887,413 | +2.69(+3.56%) |
Mar 09, 2021 | 77.58 | 80.15 | 75.50 | 75.56 | 3,952,432 | -2.72(-3.47%) |
Mar 08, 2021 | 78.64 | 79.72 | 77.19 | 78.27 | 3,268,986 | +0.99(+1.28%) |
Mar 05, 2021 | 76.63 | 77.35 | 74.42 | 77.28 | 3,805,565 | +2.60(+3.48%) |
Mar 04, 2021 | 74.72 | 76.23 | 73.25 | 74.68 | 3,187,837 | +0.50(+0.68%) |
Mar 03, 2021 | 73.54 | 75.75 | 73.27 | 74.18 | 2,657,204 | +1.39(+1.91%) |
Mar 02, 2021 | 74.55 | 75.51 | 72.72 | 72.79 | 2,660,242 | -2.15(-2.87%) |
Mar 01, 2021 | 75.25 | 75.87 | 74.41 | 74.94 | 2,517,494 | +1.46(+1.99%) |
Feb 26, 2021 | 74.25 | 74.71 | 70.92 | 73.48 | 5,414,708 | -1.41(-1.88%) |
Feb 25, 2021 | 77.86 | 77.90 | 74.51 | 74.89 | 3,126,784 | -2.31(-2.99%) |
Feb 24, 2021 | 75.96 | 77.81 | 75.67 | 77.19 | 4,001,862 | +1.52(+2.01%) |
Feb 23, 2021 | 75.43 | 76.08 | 72.90 | 75.67 | 2,890,229 | +1.39(+1.87%) |
Feb 22, 2021 | 72.08 | 75.53 | 71.81 | 74.28 | 3,631,319 | +1.46(+2.00%) |
Feb 19, 2021 | 70.58 | 73.42 | 70.35 | 72.82 | 3,844,898 | +2.80(+3.99%) |
Feb 18, 2021 | 70.13 | 70.50 | 69.03 | 70.03 | 2,370,048 | -0.52(-0.73%) |
Feb 17, 2021 | 69.98 | 70.78 | 68.44 | 70.54 | 2,439,883 | +1.09(+1.57%) |
Feb 16, 2021 | 69.01 | 70.51 | 68.32 | 69.45 | 3,156,990 | +1.89(+2.80%) |
Feb 12, 2021 | 67.41 | 68.05 | 66.70 | 67.56 | 2,234,429 | -0.01(-0.01%) |
Feb 11, 2021 | 66.84 | 67.59 | 65.48 | 67.57 | 2,637,862 | +0.45(+0.68%) |
Feb 10, 2021 | 65.44 | 67.17 | 65.13 | 67.12 | 2,547,432 | +1.92(+2.94%) |
Feb 09, 2021 | 66.00 | 66.10 | 64.60 | 65.20 | 3,023,366 | -1.10(-1.66%) |
Feb 08, 2021 | 63.69 | 66.61 | 63.47 | 66.30 | 3,061,066 | +3.28(+5.21%) |
Feb 05, 2021 | 63.99 | 64.31 | 62.42 | 63.02 | 2,819,585 | +0.10(+0.15%) |
Feb 04, 2021 | 62.60 | 63.51 | 61.88 | 62.92 | 2,282,795 | +0.56(+0.90%) |
Feb 03, 2021 | 60.06 | 62.45 | 60.06 | 62.37 | 2,970,785 | +2.30(+3.83%) |
Feb 02, 2021 | 60.50 | 61.37 | 59.15 | 60.06 | 2,657,640 | +1.12(+1.90%) |
Feb 01, 2021 | 59.78 | 59.88 | 57.20 | 58.94 | 3,393,637 | -0.37(-0.62%) |
Jan 29, 2021 | 60.62 | 62.46 | 58.95 | 59.31 | 6,553,199 | -3.19(-5.11%) |
Jan 28, 2021 | 62.72 | 63.53 | 61.73 | 62.51 | 3,032,479 | +0.22(+0.35%) |
Jan 27, 2021 | 61.43 | 64.02 | 60.97 | 62.29 | 3,506,124 | -0.10(-0.15%) |
Jan 26, 2021 | 63.73 | 64.81 | 62.34 | 62.38 | 2,350,524 | -0.67(-1.07%) |
Jan 25, 2021 | 62.99 | 64.04 | 62.14 | 63.06 | 3,432,784 | -0.41(-0.65%) |
Jan 22, 2021 | 62.72 | 63.94 | 62.24 | 63.47 | 2,930,352 | -0.53(-0.83%) |
Jan 21, 2021 | 65.23 | 65.97 | 63.54 | 64.00 | 3,084,806 | -1.95(-2.96%) |
Jan 20, 2021 | 65.96 | 66.45 | 64.68 | 65.95 | 2,933,589 | +0.53(+0.82%) |
Jan 19, 2021 | 63.62 | 65.76 | 63.06 | 65.42 | 3,402,115 | +2.66(+4.24%) |
Jan 15, 2021 | 63.99 | 64.26 | 62.05 | 62.76 | 3,902,107 | -2.10(-3.24%) |
Jan 14, 2021 | 63.01 | 65.57 | 62.99 | 64.86 | 3,461,535 | +2.07(+3.30%) |
Jan 13, 2021 | 64.30 | 64.47 | 62.58 | 62.79 | 2,879,701 | -1.72(-2.67%) |
Jan 12, 2021 | 63.62 | 64.80 | 62.67 | 64.51 | 3,027,645 | +1.29(+2.03%) |
Jan 11, 2021 | 60.36 | 63.69 | 60.08 | 63.22 | 5,651,907 | +1.36(+2.21%) |
Jan 08, 2021 | 63.43 | 63.51 | 61.53 | 61.86 | 3,067,640 | -1.01(-1.60%) |
Jan 07, 2021 | 62.55 | 64.13 | 61.92 | 62.86 | 2,935,716 | +0.56(+0.90%) |
Jan 06, 2021 | 63.87 | 64.23 | 61.53 | 62.30 | 5,827,298 | -0.46(-0.74%) |
Jan 05, 2021 | 61.24 | 64.54 | 61.24 | 62.77 | 4,465,183 | +1.64(+2.68%) |
Jan 04, 2021 | 61.77 | 62.37 | 59.98 | 61.13 | 3,101,029 | -0.05(-0.09%) |
Dec 31, 2020 | 61.18 | 61.18 | 61.18 | 3,321,368 | -0.58(-0.93%) | |
Dec 30, 2020 | 60.00 | 62.03 | 59.92 | 61.76 | 3,321,368 | +1.94(+3.25%) |
Dec 29, 2020 | 60.76 | 61.12 | 59.29 | 59.82 | 4,398,063 | -0.83(-1.37%) |
Dec 28, 2020 | 60.75 | 62.05 | 60.40 | 60.65 | 2,791,460 | +0.52(+0.87%) |
Dec 24, 2020 | 60.53 | 60.61 | 59.52 | 60.13 | 1,480,551 | -0.55(-0.91%) |
Dec 23, 2020 | 59.82 | 61.21 | 59.50 | 60.68 | 3,415,204 | +1.62(+2.74%) |
Dec 22, 2020 | 58.19 | 59.64 | 57.87 | 59.06 | 4,085,371 | +0.89(+1.53%) |
Dec 21, 2020 | 56.65 | 58.84 | 55.81 | 58.17 | 3,976,402 | -0.31(-0.54%) |
Dec 18, 2020 | 58.69 | 59.07 | 57.79 | 58.48 | 9,667,249 | -0.28(-0.48%) |
Dec 17, 2020 | 59.36 | 59.37 | 58.09 | 58.76 | 3,615,034 | -0.11(-0.18%) |
Dec 16, 2020 | 59.88 | 59.92 | 58.54 | 58.87 | 3,879,352 | -0.84(-1.41%) |
Dec 15, 2020 | 58.75 | 60.09 | 57.96 | 59.71 | 3,459,492 | +0.93(+1.58%) |
Dec 14, 2020 | 60.98 | 61.72 | 58.49 | 58.78 | 3,214,473 | -2.03(-3.34%) |
Dec 11, 2020 | 61.41 | 61.61 | 59.88 | 60.81 | 2,922,922 | -1.18(-1.91%) |
Dec 10, 2020 | 59.62 | 62.72 | 59.62 | 61.99 | 3,827,727 | +1.83(+3.04%) |
Dec 09, 2020 | 59.89 | 61.32 | 58.59 | 60.16 | 4,116,371 | +1.21(+2.05%) |
Dec 08, 2020 | 57.79 | 60.43 | 57.79 | 58.95 | 3,485,477 | +0.30(+0.51%) |
Dec 07, 2020 | 59.77 | 60.20 | 58.02 | 58.66 | 3,495,803 | -1.99(-3.27%) |
Dec 04, 2020 | 58.38 | 61.17 | 58.19 | 60.64 | 5,072,419 | +3.76(+6.61%) |
Dec 03, 2020 | 56.64 | 58.52 | 55.85 | 56.88 | 3,123,084 | +0.52(+0.92%) |
Dec 02, 2020 | 53.54 | 57.11 | 53.40 | 56.36 | 5,041,415 | +2.23(+4.12%) |
Dec 01, 2020 | 54.92 | 56.15 | 53.83 | 54.13 | 4,596,815 | +1.14(+2.15%) |
Nov 30, 2020 | 56.22 | 56.43 | 52.75 | 53.00 | 7,339,931 | -4.07(-7.13%) |
Nov 27, 2020 | 57.41 | 57.96 | 56.60 | 57.06 | 2,213,053 | -0.90(-1.55%) |
Nov 25, 2020 | 58.51 | 58.81 | 57.54 | 57.96 | 4,293,278 | -1.28(-2.16%) |
Nov 24, 2020 | 59.62 | 60.11 | 58.26 | 59.24 | 4,809,416 | +1.64(+2.86%) |
Nov 23, 2020 | 54.87 | 57.67 | 54.76 | 57.60 | 5,148,995 | +3.72(+6.90%) |
Nov 20, 2020 | 53.63 | 54.67 | 53.37 | 53.88 | 3,031,174 | +0.12(+0.23%) |
Nov 19, 2020 | 52.49 | 54.07 | 52.08 | 53.76 | 3,053,886 | +0.61(+1.15%) |
Nov 18, 2020 | 56.65 | 56.73 | 53.12 | 53.14 | 4,742,489 | -3.14(-5.58%) |
Nov 17, 2020 | 53.58 | 56.36 | 52.71 | 56.29 | 6,133,557 | +1.50(+2.75%) |
Nov 16, 2020 | 53.65 | 55.23 | 51.70 | 54.78 | 6,878,311 | +4.16(+8.23%) |
Nov 13, 2020 | 47.87 | 51.25 | 47.81 | 50.62 | 6,568,645 | +3.37(+7.13%) |
Nov 12, 2020 | 49.69 | 50.42 | 47.03 | 47.25 | 5,883,430 | -3.56(-7.00%) |
Nov 11, 2020 | 50.74 | 50.81 | 49.69 | 50.81 | 5,323,412 | +0.72(+1.44%) |
Nov 10, 2020 | 50.56 | 50.63 | 47.98 | 50.08 | 6,020,765 | +0.96(+1.95%) |
Nov 09, 2020 | 45.16 | 50.16 | 45.05 | 49.13 | 10,344,824 | +8.92(+22.17%) |
Nov 06, 2020 | 41.44 | 42.11 | 39.78 | 40.21 | 4,199,043 | -1.30(-3.13%) |
Nov 05, 2020 | 41.10 | 42.12 | 40.86 | 41.51 | 3,726,602 | +0.23(+0.56%) |
Nov 04, 2020 | 41.05 | 42.42 | 40.15 | 41.28 | 4,305,745 | +0.34(+0.84%) |
Nov 03, 2020 | 41.88 | 42.24 | 40.36 | 40.93 | 3,816,180 | -0.38(-0.92%) |
Nov 02, 2020 | 40.81 | 41.76 | 40.06 | 41.31 | 4,331,562 | +1.12(+2.79%) |
Oct 30, 2020 | 39.09 | 40.26 | 38.69 | 40.19 | 5,315,933 | +0.59(+1.48%) |
Oct 29, 2020 | 37.57 | 39.78 | 37.27 | 39.61 | 5,146,440 | +1.52(+3.98%) |
Oct 28, 2020 | 39.39 | 40.06 | 38.02 | 38.09 | 5,701,096 | -2.45(-6.05%) |
Oct 27, 2020 | 41.35 | 41.67 | 40.50 | 40.55 | 4,092,481 | -0.92(-2.22%) |
Oct 26, 2020 | 42.76 | 42.77 | 41.26 | 41.47 | 3,731,621 | -2.02(-4.64%) |
Oct 23, 2020 | 43.54 | 44.31 | 42.56 | 43.48 | 3,820,826 | +0.40(+0.94%) |
Oct 22, 2020 | 41.93 | 43.23 | 40.96 | 43.08 | 3,957,118 | +1.11(+2.65%) |
Oct 21, 2020 | 42.11 | 42.92 | 41.92 | 41.97 | 4,409,120 | -0.75(-1.75%) |
Oct 20, 2020 | 42.53 | 43.15 | 42.28 | 42.72 | 4,029,794 | +0.55(+1.31%) |
Oct 19, 2020 | 43.85 | 43.87 | 42.11 | 42.17 | 4,275,014 | -1.40(-3.22%) |
Oct 16, 2020 | 45.19 | 45.22 | 43.48 | 43.57 | 3,412,659 | -1.66(-3.68%) |
Oct 15, 2020 | 43.98 | 45.43 | 43.43 | 45.23 | 4,065,488 | +0.37(+0.83%) |
Oct 14, 2020 | 44.55 | 45.96 | 44.39 | 44.86 | 2,451,952 | +0.70(+1.58%) |
Oct 13, 2020 | 45.54 | 46.05 | 44.03 | 44.16 | 3,346,811 | -1.89(-4.10%) |
Oct 12, 2020 | 45.36 | 46.83 | 44.72 | 46.05 | 3,214,460 | +0.36(+0.79%) |
Oct 09, 2020 | 46.55 | 46.95 | 45.27 | 45.69 | 3,698,469 | -0.52(-1.12%) |
Oct 08, 2020 | 44.90 | 46.22 | 44.84 | 46.21 | 2,783,733 | +1.47(+3.29%) |
Oct 07, 2020 | 44.32 | 44.95 | 43.63 | 44.73 | 3,043,240 | +0.75(+1.70%) |
Oct 06, 2020 | 46.08 | 46.08 | 43.88 | 43.98 | 3,396,804 | -1.28(-2.84%) |
Oct 05, 2020 | 44.65 | 45.76 | 44.55 | 45.27 | 3,147,897 | +1.28(+2.92%) |
Oct 02, 2020 | 42.17 | 44.59 | 42.05 | 43.98 | 4,009,006 | +0.67(+1.55%) |
Oct 01, 2020 | 44.10 | 44.45 | 42.86 | 43.31 | 4,697,607 | -1.34(-3.01%) |
Sep 30, 2020 | 45.20 | 45.70 | 44.44 | 44.66 | 3,099,800 | -0.30(-0.67%) |
Sep 29, 2020 | 46.31 | 46.36 | 44.59 | 44.96 | 2,861,133 | -1.54(-3.32%) |
Sep 28, 2020 | 46.46 | 47.07 | 46.03 | 46.50 | 2,468,650 | +0.95(+2.08%) |
Sep 25, 2020 | 44.85 | 45.90 | 44.53 | 45.55 | 3,278,924 | +0.03(+0.06%) |
Sep 24, 2020 | 45.05 | 46.39 | 43.98 | 45.53 | 3,460,419 | +0.19(+0.42%) |
Sep 23, 2020 | 47.78 | 48.08 | 45.28 | 45.34 | 4,322,894 | -2.35(-4.93%) |
Sep 22, 2020 | 47.99 | 48.95 | 47.27 | 47.69 | 4,797,802 | -0.48(-1.00%) |
Sep 21, 2020 | 49.89 | 50.16 | 47.88 | 48.17 | 7,182,806 | -3.36(-6.52%) |
Sep 18, 2020 | 51.04 | 52.30 | 50.76 | 51.53 | 8,465,535 | -0.46(-0.88%) |
Sep 17, 2020 | 50.67 | 52.05 | 50.62 | 51.99 | 4,860,596 | -0.14(-0.26%) |
Sep 16, 2020 | 50.61 | 53.17 | 50.06 | 52.12 | 6,208,257 | +2.12(+4.24%) |
Sep 15, 2020 | 50.18 | 51.29 | 49.71 | 50.00 | 3,943,993 | -0.28(-0.55%) |
Sep 14, 2020 | 49.55 | 50.75 | 49.47 | 50.28 | 3,354,587 | +1.12(+2.28%) |
Sep 11, 2020 | 47.97 | 49.46 | 47.27 | 49.16 | 3,484,982 | +1.47(+3.09%) |
Sep 10, 2020 | 50.10 | 50.19 | 47.68 | 47.69 | 3,599,118 | -2.16(-4.34%) |
Sep 09, 2020 | 50.00 | 50.50 | 49.24 | 49.85 | 3,547,093 | -0.08(-0.16%) |
Sep 08, 2020 | 50.24 | 51.37 | 49.85 | 49.93 | 4,782,858 | -0.88(-1.73%) |
Sep 04, 2020 | 51.68 | 52.23 | 50.44 | 50.81 | 3,970,581 | -0.61(-1.19%) |
Sep 03, 2020 | 51.80 | 53.17 | 51.00 | 51.42 | 3,906,861 | -0.31(-0.60%) |
Sep 02, 2020 | 50.47 | 52.01 | 49.82 | 51.73 | 5,213,762 | +1.09(+2.14%) |
Sep 01, 2020 | 50.29 | 51.18 | 49.71 | 50.64 | 3,708,866 | +0.28(+0.55%) |
Aug 31, 2020 | 53.28 | 53.34 | 50.36 | 50.37 | 4,243,592 | -2.86(-5.37%) |
Aug 28, 2020 | 51.99 | 53.47 | 51.99 | 53.23 | 2,868,319 | +1.32(+2.54%) |
Aug 27, 2020 | 51.84 | 52.05 | 50.88 | 51.91 | 3,668,279 | +0.20(+0.38%) |
Aug 26, 2020 | 52.91 | 53.27 | 51.69 | 51.71 | 3,486,104 | -1.38(-2.60%) |
Aug 25, 2020 | 54.87 | 55.09 | 52.91 | 53.09 | 2,673,178 | -1.75(-3.19%) |
Aug 24, 2020 | 52.76 | 54.85 | 52.26 | 54.84 | 3,495,354 | +2.32(+4.41%) |
Aug 21, 2020 | 52.55 | 53.22 | 52.18 | 52.52 | 3,628,003 | +0.00(+0.00%) |
Aug 20, 2020 | 52.34 | 53.05 | 52.22 | 52.52 | 3,014,026 | -0.39(-0.73%) |
Aug 19, 2020 | 52.98 | 53.48 | 52.00 | 52.91 | 3,599,537 | +0.09(+0.18%) |
Aug 18, 2020 | 53.63 | 53.84 | 52.62 | 52.81 | 3,086,621 | -0.90(-1.68%) |
Aug 17, 2020 | 54.01 | 54.39 | 53.52 | 53.72 | 3,269,548 | -0.34(-0.64%) |
Aug 14, 2020 | 52.74 | 54.15 | 52.53 | 54.06 | 3,106,453 | +0.87(+1.64%) |
Aug 13, 2020 | 54.22 | 54.60 | 53.18 | 53.19 | 3,385,332 | -1.51(-2.76%) |
Aug 12, 2020 | 55.49 | 55.63 | 54.19 | 54.70 | 4,053,377 | +0.25(+0.47%) |
Aug 11, 2020 | 56.38 | 57.30 | 54.14 | 54.44 | 4,172,164 | -0.65(-1.17%) |
Aug 10, 2020 | 53.82 | 55.13 | 53.42 | 55.09 | 3,988,309 | +1.70(+3.18%) |
Aug 07, 2020 | 51.46 | 53.49 | 51.07 | 53.39 | 3,431,217 | +1.61(+3.12%) |
Aug 06, 2020 | 51.89 | 53.46 | 51.53 | 51.78 | 3,750,256 | -0.84(-1.60%) |
Aug 05, 2020 | 53.60 | 53.60 | 51.40 | 52.62 | 5,409,760 | +0.09(+0.18%) |
Aug 04, 2020 | 51.59 | 52.93 | 51.06 | 52.52 | 4,018,171 | +0.62(+1.19%) |
Aug 03, 2020 | 52.07 | 52.65 | 50.98 | 51.91 | 5,100,623 | -0.76(-1.45%) |
Jul 31, 2020 | 52.12 | 53.59 | 51.45 | 52.67 | 6,871,855 | -0.91(-1.70%) |
Jul 30, 2020 | 54.36 | 54.53 | 52.06 | 53.58 | 3,671,837 | -2.11(-3.80%) |
Jul 29, 2020 | 54.49 | 55.70 | 54.10 | 55.69 | 2,883,957 | +1.70(+3.15%) |
Jul 28, 2020 | 54.47 | 55.17 | 53.84 | 53.99 | 2,859,728 | -0.86(-1.56%) |
Jul 27, 2020 | 54.99 | 55.23 | 54.01 | 54.85 | 2,150,859 | -0.40(-0.72%) |
Jul 24, 2020 | 55.58 | 56.46 | 54.99 | 55.25 | 2,402,876 | -0.10(-0.18%) |
Jul 23, 2020 | 55.05 | 55.79 | 54.33 | 55.35 | 2,478,362 | -0.06(-0.11%) |
Jul 22, 2020 | 55.34 | 55.65 | 54.27 | 55.41 | 3,044,719 | -0.99(-1.76%) |
Jul 21, 2020 | 54.12 | 56.81 | 53.93 | 56.41 | 3,816,802 | +3.47(+6.56%) |
Jul 20, 2020 | 54.22 | 54.83 | 52.88 | 52.93 | 2,448,422 | -1.28(-2.37%) |
Jul 17, 2020 | 55.46 | 56.19 | 54.00 | 54.22 | 2,500,376 | -0.87(-1.59%) |
Jul 16, 2020 | 55.26 | 56.15 | 54.24 | 55.09 | 2,185,167 | -0.50(-0.90%) |
Jul 15, 2020 | 54.33 | 55.81 | 53.25 | 55.59 | 4,280,514 | +2.97(+5.65%) |
Jul 14, 2020 | 50.64 | 52.83 | 50.44 | 52.62 | 4,026,692 | +1.44(+2.80%) |
Jul 13, 2020 | 52.09 | 52.46 | 50.53 | 51.18 | 4,099,272 | -0.67(-1.29%) |
Jul 10, 2020 | 49.88 | 51.91 | 49.87 | 51.85 | 5,001,930 | +1.77(+3.53%) |
Jul 09, 2020 | 54.35 | 54.63 | 50.04 | 50.09 | 7,177,909 | -4.25(-7.82%) |
Jul 08, 2020 | 54.93 | 55.68 | 54.05 | 54.33 | 4,472,072 | -0.53(-0.98%) |
Jul 07, 2020 | 57.06 | 57.11 | 54.76 | 54.87 | 3,674,564 | -2.96(-5.11%) |
Jul 06, 2020 | 59.12 | 59.40 | 56.29 | 57.82 | 4,229,765 | -0.28(-0.48%) |
Jul 02, 2020 | 59.68 | 60.28 | 57.99 | 58.10 | 3,089,968 | -0.59(-1.00%) |