Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 81.17 | 81.88 | 80.61 | 81.44 | 570,491 | +0.55(+0.69%) |
Aug 30, 2021 | 80.77 | 81.32 | 80.56 | 80.88 | 123,036 | +0.12(+0.15%) |
Aug 27, 2021 | 80.46 | 80.80 | 79.81 | 80.76 | 378,298 | +0.43(+0.54%) |
Aug 26, 2021 | 80.74 | 81.47 | 79.63 | 80.33 | 248,726 | -0.63(-0.78%) |
Aug 25, 2021 | 81.30 | 81.30 | 79.93 | 80.96 | 320,208 | +0.10(+0.13%) |
Aug 24, 2021 | 81.03 | 81.45 | 80.35 | 80.86 | 238,083 | -0.06(-0.07%) |
Aug 23, 2021 | 80.83 | 81.62 | 80.58 | 80.91 | 302,759 | +0.57(+0.71%) |
Aug 20, 2021 | 80.86 | 80.86 | 79.85 | 80.34 | 231,079 | -0.28(-0.35%) |
Aug 19, 2021 | 81.44 | 81.65 | 80.23 | 80.62 | 421,136 | -1.59(-1.93%) |
Aug 18, 2021 | 81.27 | 82.75 | 81.26 | 82.21 | 550,901 | +0.43(+0.53%) |
Aug 17, 2021 | 82.08 | 82.95 | 81.30 | 81.78 | 489,933 | -0.67(-0.81%) |
Aug 16, 2021 | 81.72 | 83.20 | 81.72 | 82.44 | 278,456 | -0.07(-0.08%) |
Aug 13, 2021 | 82.43 | 82.91 | 82.07 | 82.51 | 318,755 | +0.59(+0.72%) |
Aug 12, 2021 | 81.83 | 82.62 | 81.64 | 81.92 | 298,907 | -0.37(-0.45%) |
Aug 11, 2021 | 82.43 | 82.69 | 81.56 | 82.28 | 415,603 | +0.56(+0.69%) |
Aug 10, 2021 | 80.87 | 82.30 | 80.83 | 81.72 | 475,889 | +0.67(+0.82%) |
Aug 09, 2021 | 81.87 | 82.01 | 81.03 | 81.05 | 163,627 | -0.85(-1.04%) |
Aug 06, 2021 | 81.67 | 82.31 | 81.34 | 81.91 | 382,917 | +0.29(+0.36%) |
Aug 05, 2021 | 82.11 | 82.30 | 81.36 | 81.62 | 441,749 | -0.24(-0.30%) |
Aug 04, 2021 | 83.29 | 83.54 | 80.99 | 81.86 | 362,705 | -1.87(-2.23%) |
Aug 03, 2021 | 81.32 | 83.92 | 80.86 | 83.73 | 578,220 | +2.72(+3.36%) |
Aug 02, 2021 | 82.48 | 83.45 | 80.77 | 81.01 | 409,170 | -1.05(-1.28%) |
Jul 30, 2021 | 83.09 | 83.90 | 81.76 | 82.06 | 891,963 | -1.00(-1.21%) |
Jul 29, 2021 | 82.06 | 83.71 | 81.41 | 83.06 | 848,704 | +1.38(+1.69%) |
Jul 28, 2021 | 79.19 | 82.06 | 77.43 | 81.68 | 583,970 | +3.89(+5.00%) |
Jul 27, 2021 | 78.03 | 78.40 | 77.35 | 77.79 | 616,886 | -0.61(-0.78%) |
Jul 26, 2021 | 77.62 | 78.67 | 77.37 | 78.40 | 656,764 | +0.70(+0.91%) |
Jul 23, 2021 | 77.58 | 78.06 | 77.18 | 77.70 | 291,608 | +0.67(+0.87%) |
Jul 22, 2021 | 78.37 | 78.37 | 76.86 | 77.03 | 378,196 | -0.92(-1.18%) |
Jul 21, 2021 | 77.47 | 78.26 | 77.01 | 77.95 | 460,070 | +1.18(+1.54%) |
Jul 20, 2021 | 78.07 | 78.84 | 76.72 | 76.77 | 399,676 | -1.16(-1.48%) |
Jul 19, 2021 | 79.83 | 80.04 | 77.15 | 77.93 | 402,402 | -2.44(-3.04%) |
Jul 16, 2021 | 80.39 | 80.65 | 79.91 | 80.37 | 306,268 | +0.45(+0.56%) |
Jul 15, 2021 | 78.65 | 80.51 | 78.63 | 79.92 | 255,705 | +0.93(+1.18%) |
Jul 14, 2021 | 78.26 | 79.27 | 77.78 | 78.99 | 247,478 | +0.96(+1.23%) |
Jul 13, 2021 | 78.89 | 79.17 | 77.75 | 78.03 | 193,884 | -1.00(-1.27%) |
Jul 12, 2021 | 78.08 | 79.11 | 78.08 | 79.03 | 149,845 | +0.54(+0.68%) |
Jul 09, 2021 | 78.55 | 79.19 | 78.05 | 78.50 | 243,769 | +0.08(+0.11%) |
Jul 08, 2021 | 79.07 | 79.49 | 77.81 | 78.41 | 408,777 | -1.52(-1.90%) |
Jul 07, 2021 | 79.26 | 80.33 | 78.69 | 79.94 | 307,671 | +0.73(+0.92%) |
Jul 06, 2021 | 79.68 | 79.68 | 78.36 | 79.20 | 234,685 | -0.52(-0.65%) |
Jul 02, 2021 | 79.45 | 79.93 | 78.87 | 79.72 | 151,048 | +0.40(+0.51%) |
Jul 01, 2021 | 79.65 | 80.36 | 78.87 | 79.32 | 467,267 | -0.06(-0.07%) |
Jun 30, 2021 | 79.25 | 79.39 | 78.62 | 79.37 | 344,117 | +0.43(+0.55%) |
Jun 29, 2021 | 79.00 | 79.44 | 78.47 | 78.94 | 385,826 | -0.23(-0.28%) |
Jun 28, 2021 | 79.58 | 79.58 | 78.59 | 79.17 | 300,193 | -0.29(-0.37%) |
Jun 25, 2021 | 79.24 | 79.80 | 79.03 | 79.46 | 317,834 | +0.04(+0.05%) |
Jun 24, 2021 | 79.06 | 79.87 | 78.66 | 79.42 | 309,939 | +0.89(+1.14%) |
Jun 23, 2021 | 78.15 | 79.17 | 77.81 | 78.53 | 489,422 | +0.44(+0.57%) |
Jun 22, 2021 | 78.38 | 78.61 | 77.40 | 78.09 | 338,415 | -0.62(-0.79%) |
Jun 21, 2021 | 77.85 | 78.71 | 77.14 | 78.71 | 327,245 | +1.27(+1.64%) |
Jun 18, 2021 | 78.04 | 78.35 | 76.57 | 77.44 | 395,843 | -1.14(-1.45%) |
Jun 17, 2021 | 79.51 | 80.09 | 78.39 | 78.57 | 379,911 | -1.00(-1.25%) |
Jun 16, 2021 | 80.16 | 80.31 | 79.20 | 79.57 | 358,991 | -0.53(-0.66%) |
Jun 15, 2021 | 80.43 | 80.68 | 79.64 | 80.10 | 692,987 | -0.65(-0.80%) |
Jun 14, 2021 | 81.19 | 81.33 | 80.66 | 80.74 | 230,804 | -0.54(-0.67%) |
Jun 11, 2021 | 81.05 | 81.49 | 80.67 | 81.29 | 347,033 | +0.23(+0.29%) |
Jun 10, 2021 | 81.06 | 81.38 | 80.53 | 81.05 | 360,333 | +0.54(+0.68%) |
Jun 09, 2021 | 79.67 | 80.79 | 79.67 | 80.51 | 332,524 | +0.47(+0.59%) |
Jun 08, 2021 | 81.12 | 81.24 | 79.27 | 80.04 | 672,518 | -1.16(-1.43%) |
Jun 07, 2021 | 79.12 | 81.58 | 79.12 | 81.20 | 536,871 | +2.36(+2.99%) |
Jun 04, 2021 | 78.74 | 79.40 | 77.98 | 78.85 | 304,337 | +0.59(+0.76%) |
Jun 03, 2021 | 78.45 | 78.67 | 77.81 | 78.25 | 268,669 | -0.77(-0.97%) |
Jun 02, 2021 | 78.05 | 79.14 | 78.05 | 79.02 | 391,424 | +1.10(+1.41%) |
Jun 01, 2021 | 78.24 | 78.78 | 77.75 | 77.93 | 373,403 | +0.91(+1.18%) |
May 28, 2021 | 76.08 | 77.16 | 75.76 | 77.01 | 774,323 | +1.14(+1.50%) |
May 27, 2021 | 76.24 | 76.76 | 75.65 | 75.88 | 536,925 | -0.24(-0.32%) |
May 26, 2021 | 76.55 | 76.75 | 76.08 | 76.12 | 415,046 | -0.41(-0.54%) |
May 25, 2021 | 78.06 | 78.08 | 76.37 | 76.54 | 432,412 | -1.31(-1.68%) |
May 24, 2021 | 78.30 | 78.46 | 77.78 | 77.84 | 188,503 | +0.11(+0.14%) |
May 21, 2021 | 80.02 | 80.03 | 77.11 | 77.73 | 540,225 | -2.12(-2.66%) |
May 20, 2021 | 78.88 | 80.03 | 78.27 | 79.85 | 443,370 | +1.02(+1.30%) |
May 19, 2021 | 78.65 | 79.68 | 78.25 | 78.83 | 709,712 | -0.63(-0.79%) |
May 18, 2021 | 77.23 | 80.24 | 77.23 | 79.46 | 600,651 | +2.30(+2.98%) |
May 17, 2021 | 76.96 | 77.66 | 76.96 | 77.16 | 211,419 | -0.41(-0.53%) |
May 14, 2021 | 76.67 | 78.09 | 76.65 | 77.57 | 482,957 | +1.51(+1.99%) |
May 13, 2021 | 73.87 | 76.49 | 73.87 | 76.06 | 312,502 | +1.91(+2.57%) |
May 12, 2021 | 74.59 | 74.85 | 73.40 | 74.15 | 573,506 | -0.71(-0.95%) |
May 11, 2021 | 75.14 | 75.36 | 74.10 | 74.86 | 499,727 | -1.31(-1.71%) |
May 10, 2021 | 75.23 | 76.60 | 74.69 | 76.17 | 251,564 | +1.23(+1.64%) |
May 07, 2021 | 74.20 | 75.42 | 73.91 | 74.94 | 349,713 | +0.70(+0.95%) |
May 06, 2021 | 73.61 | 74.80 | 73.35 | 74.23 | 353,415 | +1.31(+1.80%) |
May 05, 2021 | 73.96 | 74.62 | 72.84 | 72.92 | 283,570 | -0.65(-0.88%) |
May 04, 2021 | 73.15 | 74.21 | 72.86 | 73.57 | 249,707 | +0.06(+0.08%) |
May 03, 2021 | 72.49 | 73.94 | 72.49 | 73.51 | 218,442 | +1.25(+1.73%) |
Apr 30, 2021 | 75.23 | 75.23 | 72.00 | 72.26 | 340,646 | -2.86(-3.81%) |
Apr 29, 2021 | 73.52 | 75.17 | 72.99 | 75.12 | 509,805 | +0.62(+0.83%) |
Apr 28, 2021 | 74.66 | 75.34 | 74.18 | 74.50 | 353,008 | +0.11(+0.15%) |
Apr 27, 2021 | 74.67 | 75.26 | 74.10 | 74.39 | 269,535 | -0.61(-0.81%) |
Apr 26, 2021 | 75.53 | 76.16 | 74.95 | 75.00 | 369,177 | -0.37(-0.49%) |
Apr 23, 2021 | 75.33 | 76.03 | 75.14 | 75.37 | 223,629 | +0.12(+0.16%) |
Apr 22, 2021 | 75.94 | 75.94 | 74.46 | 75.25 | 359,664 | +0.11(+0.15%) |
Apr 21, 2021 | 74.25 | 75.33 | 74.25 | 75.14 | 212,886 | +0.93(+1.26%) |
Apr 20, 2021 | 73.56 | 74.42 | 73.29 | 74.21 | 415,576 | +0.46(+0.62%) |
Apr 19, 2021 | 74.90 | 75.01 | 73.55 | 73.75 | 383,371 | -0.89(-1.19%) |
Apr 16, 2021 | 75.61 | 75.61 | 74.47 | 74.63 | 367,889 | -0.53(-0.71%) |
Apr 15, 2021 | 74.69 | 75.87 | 74.68 | 75.17 | 258,947 | +0.83(+1.12%) |
Apr 14, 2021 | 75.03 | 75.61 | 73.71 | 74.34 | 343,519 | -0.24(-0.33%) |
Apr 13, 2021 | 74.52 | 75.42 | 74.20 | 74.58 | 410,684 | -0.11(-0.15%) |
Apr 12, 2021 | 75.12 | 75.86 | 74.61 | 74.69 | 271,593 | -0.63(-0.84%) |
Apr 09, 2021 | 75.26 | 75.84 | 74.97 | 75.32 | 267,712 | -0.20(-0.26%) |
Apr 08, 2021 | 74.53 | 75.69 | 74.30 | 75.52 | 341,461 | +1.18(+1.59%) |
Apr 07, 2021 | 75.24 | 75.37 | 74.05 | 74.34 | 368,863 | -0.98(-1.30%) |
Apr 06, 2021 | 73.25 | 75.36 | 73.25 | 75.31 | 425,208 | +2.05(+2.80%) |
Apr 05, 2021 | 72.43 | 73.71 | 71.54 | 73.26 | 391,499 | +1.59(+2.22%) |
Apr 01, 2021 | 70.42 | 71.72 | 70.42 | 71.67 | 535,746 | +1.44(+2.04%) |
Mar 31, 2021 | 70.95 | 71.67 | 69.87 | 70.23 | 618,907 | -0.93(-1.31%) |
Mar 30, 2021 | 71.32 | 71.58 | 70.50 | 71.17 | 326,749 | -0.08(-0.12%) |
Mar 29, 2021 | 69.46 | 71.61 | 69.06 | 71.25 | 355,758 | +1.57(+2.25%) |
Mar 26, 2021 | 70.94 | 71.10 | 69.27 | 69.68 | 524,162 | -0.77(-1.10%) |
Mar 25, 2021 | 70.11 | 70.75 | 69.70 | 70.46 | 441,683 | +0.14(+0.20%) |
Mar 24, 2021 | 70.06 | 71.42 | 69.53 | 70.32 | 452,658 | +0.34(+0.48%) |
Mar 23, 2021 | 70.40 | 70.40 | 69.55 | 69.98 | 721,195 | -0.36(-0.52%) |
Mar 22, 2021 | 70.05 | 70.79 | 69.83 | 70.35 | 399,514 | -0.18(-0.25%) |
Mar 19, 2021 | 69.44 | 70.83 | 69.44 | 70.52 | 477,935 | +1.08(+1.56%) |
Mar 18, 2021 | 69.26 | 70.23 | 69.06 | 69.44 | 423,264 | -0.35(-0.51%) |
Mar 17, 2021 | 70.42 | 70.81 | 69.11 | 69.80 | 583,748 | -0.57(-0.81%) |
Mar 16, 2021 | 68.78 | 70.52 | 68.74 | 70.36 | 423,987 | +1.48(+2.15%) |
Mar 15, 2021 | 69.04 | 69.32 | 68.28 | 68.88 | 454,863 | -0.12(-0.18%) |
Mar 12, 2021 | 70.21 | 70.57 | 68.63 | 69.00 | 409,291 | -1.51(-2.14%) |
Mar 11, 2021 | 69.39 | 71.01 | 69.23 | 70.51 | 287,839 | +0.91(+1.31%) |
Mar 10, 2021 | 69.10 | 69.61 | 68.47 | 69.60 | 506,351 | +1.27(+1.86%) |
Mar 09, 2021 | 69.86 | 70.09 | 68.33 | 68.33 | 755,358 | +0.20(+0.29%) |
Mar 08, 2021 | 68.70 | 69.49 | 67.73 | 68.14 | 871,711 | -0.58(-0.84%) |
Mar 05, 2021 | 67.82 | 69.58 | 67.62 | 68.71 | 766,562 | +1.43(+2.12%) |
Mar 04, 2021 | 65.44 | 67.58 | 64.84 | 67.29 | 712,412 | +2.43(+3.75%) |
Mar 03, 2021 | 65.48 | 65.84 | 64.76 | 64.85 | 521,404 | -0.73(-1.11%) |
Mar 02, 2021 | 64.82 | 66.14 | 64.61 | 65.58 | 391,162 | +0.76(+1.16%) |
Mar 01, 2021 | 64.25 | 65.63 | 63.91 | 64.83 | 477,826 | +0.96(+1.50%) |
Feb 26, 2021 | 63.99 | 64.67 | 63.32 | 63.87 | 541,002 | +0.17(+0.26%) |
Feb 25, 2021 | 65.17 | 65.83 | 63.60 | 63.70 | 1,094,837 | -1.86(-2.83%) |
Feb 24, 2021 | 65.24 | 66.06 | 64.28 | 65.55 | 763,801 | +0.59(+0.90%) |
Feb 23, 2021 | 64.90 | 65.94 | 64.17 | 64.97 | 490,684 | +0.07(+0.11%) |
Feb 22, 2021 | 65.26 | 66.28 | 64.77 | 64.89 | 494,148 | -0.79(-1.21%) |
Feb 19, 2021 | 66.07 | 67.14 | 65.53 | 65.68 | 650,940 | -0.04(-0.06%) |
Feb 18, 2021 | 65.36 | 66.17 | 64.98 | 65.72 | 540,654 | -0.20(-0.30%) |
Feb 17, 2021 | 66.32 | 66.33 | 65.53 | 65.92 | 858,029 | -0.52(-0.79%) |
Feb 16, 2021 | 65.36 | 66.47 | 64.52 | 66.44 | 533,176 | +1.43(+2.19%) |
Feb 12, 2021 | 64.27 | 65.37 | 63.96 | 65.01 | 237,144 | +0.73(+1.13%) |
Feb 11, 2021 | 65.77 | 66.34 | 63.70 | 64.29 | 406,744 | -1.59(-2.42%) |
Feb 10, 2021 | 65.30 | 66.43 | 65.30 | 65.88 | 480,390 | +0.63(+0.97%) |
Feb 09, 2021 | 64.08 | 66.06 | 63.98 | 65.25 | 804,169 | +0.91(+1.42%) |
Feb 08, 2021 | 64.56 | 65.25 | 63.94 | 64.33 | 351,471 | -0.51(-0.79%) |
Feb 05, 2021 | 64.84 | 66.04 | 64.12 | 64.84 | 358,987 | +0.50(+0.78%) |
Feb 04, 2021 | 63.84 | 64.94 | 63.16 | 64.34 | 681,457 | +0.64(+1.01%) |
Feb 03, 2021 | 64.24 | 64.66 | 63.54 | 63.70 | 579,155 | -0.40(-0.63%) |
Feb 02, 2021 | 65.02 | 65.30 | 63.91 | 64.10 | 1,174,287 | -0.05(-0.07%) |
Feb 01, 2021 | 63.80 | 64.33 | 63.23 | 64.15 | 916,073 | +0.70(+1.10%) |
Jan 29, 2021 | 67.40 | 67.46 | 63.22 | 63.45 | 1,072,780 | -4.32(-6.37%) |
Jan 28, 2021 | 68.71 | 68.74 | 66.87 | 67.76 | 838,382 | -0.68(-0.99%) |
Jan 27, 2021 | 68.12 | 68.98 | 67.40 | 68.44 | 579,224 | -0.94(-1.36%) |
Jan 26, 2021 | 70.17 | 70.17 | 68.51 | 69.39 | 355,126 | -0.31(-0.44%) |
Jan 25, 2021 | 68.75 | 69.80 | 67.40 | 69.69 | 440,239 | +0.94(+1.37%) |
Jan 22, 2021 | 68.34 | 68.82 | 67.19 | 68.75 | 301,605 | -0.34(-0.50%) |
Jan 21, 2021 | 69.23 | 69.82 | 68.73 | 69.10 | 266,880 | +0.07(+0.11%) |
Jan 20, 2021 | 70.09 | 70.09 | 68.63 | 69.02 | 1,470,068 | -0.76(-1.08%) |
Jan 19, 2021 | 70.49 | 71.12 | 68.88 | 69.78 | 1,076,691 | -0.85(-1.20%) |
Jan 15, 2021 | 71.66 | 71.66 | 70.23 | 70.63 | 709,931 | -1.06(-1.48%) |
Jan 14, 2021 | 70.24 | 72.16 | 69.98 | 71.69 | 777,665 | +1.75(+2.51%) |
Jan 13, 2021 | 70.49 | 70.79 | 69.93 | 69.94 | 431,513 | -0.74(-1.04%) |
Jan 12, 2021 | 70.29 | 70.74 | 69.65 | 70.67 | 591,473 | +0.68(+0.97%) |
Jan 11, 2021 | 69.46 | 70.08 | 68.87 | 69.99 | 1,116,688 | -0.21(-0.29%) |
Jan 08, 2021 | 69.32 | 70.95 | 69.15 | 70.20 | 366,281 | +0.95(+1.37%) |
Jan 07, 2021 | 70.53 | 70.89 | 68.91 | 69.25 | 520,214 | -1.25(-1.77%) |
Jan 06, 2021 | 69.80 | 71.34 | 69.35 | 70.49 | 655,309 | +0.69(+0.99%) |
Jan 05, 2021 | 70.29 | 70.77 | 69.33 | 69.80 | 277,457 | -0.23(-0.33%) |
Jan 04, 2021 | 70.68 | 72.47 | 69.70 | 70.04 | 261,440 | -0.61(-0.86%) |
Dec 31, 2020 | 70.64 | 70.64 | 70.64 | 213,119 | -0.14(-0.20%) | |
Dec 30, 2020 | 70.86 | 71.43 | 70.02 | 70.78 | 213,119 | +0.24(+0.34%) |
Dec 29, 2020 | 70.08 | 71.10 | 69.45 | 70.54 | 412,390 | +0.93(+1.34%) |
Dec 28, 2020 | 69.81 | 69.81 | 68.70 | 69.61 | 209,887 | +0.07(+0.09%) |
Dec 24, 2020 | 69.13 | 69.81 | 68.59 | 69.54 | 84,518 | +0.75(+1.08%) |
Dec 23, 2020 | 68.55 | 69.57 | 68.36 | 68.80 | 183,135 | +0.58(+0.85%) |
Dec 22, 2020 | 69.14 | 69.15 | 67.93 | 68.22 | 219,793 | -0.84(-1.22%) |
Dec 21, 2020 | 68.82 | 69.11 | 67.47 | 69.06 | 308,679 | -1.12(-1.59%) |
Dec 18, 2020 | 72.72 | 72.85 | 69.37 | 70.18 | 708,751 | -2.55(-3.50%) |
Dec 17, 2020 | 71.89 | 72.80 | 71.80 | 72.72 | 593,571 | +0.47(+0.65%) |
Dec 16, 2020 | 72.31 | 73.03 | 72.03 | 72.26 | 421,881 | -0.47(-0.64%) |
Dec 15, 2020 | 72.63 | 74.23 | 72.24 | 72.72 | 825,344 | +0.65(+0.91%) |
Dec 14, 2020 | 70.64 | 74.02 | 70.35 | 72.07 | 763,709 | +1.93(+2.75%) |
Dec 11, 2020 | 70.45 | 70.76 | 69.32 | 70.14 | 279,725 | -0.53(-0.75%) |
Dec 10, 2020 | 69.97 | 70.80 | 69.96 | 70.67 | 386,354 | +0.84(+1.20%) |
Dec 09, 2020 | 70.81 | 70.87 | 69.37 | 69.83 | 386,462 | -0.83(-1.17%) |
Dec 08, 2020 | 70.11 | 71.29 | 70.11 | 70.66 | 223,693 | +0.03(+0.04%) |
Dec 07, 2020 | 71.18 | 71.39 | 70.17 | 70.63 | 297,160 | -0.89(-1.25%) |
Dec 04, 2020 | 70.90 | 72.73 | 70.90 | 71.53 | 375,183 | +0.81(+1.15%) |
Dec 03, 2020 | 72.38 | 72.83 | 70.37 | 70.72 | 498,715 | -1.62(-2.24%) |
Dec 02, 2020 | 70.71 | 72.36 | 70.17 | 72.34 | 276,699 | +1.43(+2.01%) |
Dec 01, 2020 | 67.59 | 71.45 | 67.59 | 70.91 | 708,046 | +3.65(+5.42%) |
Nov 30, 2020 | 68.54 | 68.82 | 66.49 | 67.27 | 700,887 | -2.03(-2.93%) |
Nov 27, 2020 | 70.69 | 70.94 | 68.65 | 69.30 | 234,033 | -1.52(-2.15%) |
Nov 25, 2020 | 71.79 | 72.43 | 70.35 | 70.82 | 409,291 | -1.08(-1.50%) |
Nov 24, 2020 | 70.89 | 72.63 | 70.40 | 71.90 | 335,264 | +2.28(+3.27%) |
Nov 23, 2020 | 69.89 | 70.04 | 69.02 | 69.63 | 282,700 | +0.06(+0.08%) |
Nov 20, 2020 | 70.43 | 71.18 | 69.34 | 69.57 | 412,830 | -1.15(-1.62%) |
Nov 19, 2020 | 69.36 | 70.77 | 68.44 | 70.72 | 604,272 | +1.15(+1.65%) |
Nov 18, 2020 | 68.41 | 70.19 | 67.54 | 69.57 | 736,486 | +1.30(+1.90%) |
Nov 17, 2020 | 65.50 | 68.34 | 65.38 | 68.28 | 672,141 | +2.55(+3.87%) |
Nov 16, 2020 | 65.28 | 66.99 | 64.88 | 65.73 | 459,995 | +1.97(+3.09%) |
Nov 13, 2020 | 62.46 | 63.95 | 62.33 | 63.76 | 423,985 | +1.78(+2.87%) |
Nov 12, 2020 | 65.17 | 65.33 | 61.70 | 61.98 | 895,443 | -3.52(-5.38%) |
Nov 11, 2020 | 63.50 | 65.96 | 63.24 | 65.51 | 1,511,735 | +2.10(+3.31%) |
Nov 10, 2020 | 60.94 | 63.52 | 60.74 | 63.41 | 829,449 | +2.33(+3.82%) |
Nov 09, 2020 | 57.82 | 61.72 | 57.47 | 61.08 | 2,124,956 | +7.33(+13.63%) |
Nov 06, 2020 | 53.44 | 54.01 | 53.44 | 53.75 | 488,660 | +0.24(+0.45%) |
Nov 05, 2020 | 52.07 | 53.81 | 52.04 | 53.51 | 582,139 | +1.95(+3.78%) |
Nov 04, 2020 | 50.71 | 51.99 | 50.58 | 51.56 | 521,795 | +1.02(+2.01%) |
Nov 03, 2020 | 49.94 | 51.03 | 49.94 | 50.54 | 431,103 | +1.37(+2.79%) |
Nov 02, 2020 | 49.73 | 49.73 | 48.98 | 49.17 | 566,872 | -0.25(-0.50%) |
Oct 30, 2020 | 49.57 | 49.79 | 48.63 | 49.42 | 1,339,828 | -0.24(-0.48%) |
Oct 29, 2020 | 50.60 | 50.94 | 48.72 | 49.66 | 1,366,522 | -0.97(-1.92%) |
Oct 28, 2020 | 50.72 | 51.18 | 50.00 | 50.63 | 696,532 | -1.04(-2.01%) |
Oct 27, 2020 | 52.60 | 52.81 | 51.56 | 51.67 | 374,267 | -1.13(-2.14%) |
Oct 26, 2020 | 53.11 | 53.11 | 52.30 | 52.80 | 265,797 | -0.61(-1.14%) |
Oct 23, 2020 | 52.39 | 53.66 | 51.67 | 53.41 | 997,527 | +1.49(+2.87%) |
Oct 22, 2020 | 51.73 | 52.15 | 51.26 | 51.92 | 1,067,513 | +0.34(+0.66%) |
Oct 21, 2020 | 51.31 | 51.94 | 51.30 | 51.58 | 1,128,065 | +0.26(+0.50%) |
Oct 20, 2020 | 51.44 | 51.87 | 51.00 | 51.32 | 1,194,341 | +0.33(+0.65%) |
Oct 19, 2020 | 53.09 | 53.16 | 50.99 | 50.99 | 582,854 | -2.02(-3.81%) |
Oct 16, 2020 | 53.47 | 54.07 | 52.93 | 53.01 | 397,030 | -0.28(-0.53%) |
Oct 15, 2020 | 52.75 | 53.57 | 52.56 | 53.30 | 566,248 | -0.33(-0.62%) |
Oct 14, 2020 | 54.05 | 54.12 | 53.31 | 53.63 | 488,417 | -0.48(-0.88%) |
Oct 13, 2020 | 54.91 | 54.91 | 53.67 | 54.11 | 277,846 | -1.12(-2.03%) |
Oct 12, 2020 | 55.60 | 55.82 | 55.19 | 55.23 | 382,286 | -0.28(-0.50%) |
Oct 09, 2020 | 54.92 | 55.64 | 54.47 | 55.50 | 643,801 | +0.81(+1.48%) |
Oct 08, 2020 | 52.58 | 54.85 | 52.58 | 54.69 | 1,060,467 | +2.21(+4.22%) |
Oct 07, 2020 | 52.59 | 52.99 | 52.25 | 52.48 | 248,586 | +0.37(+0.71%) |
Oct 06, 2020 | 52.41 | 52.77 | 51.88 | 52.11 | 655,129 | +0.11(+0.21%) |
Oct 05, 2020 | 51.98 | 52.42 | 51.60 | 52.00 | 456,339 | +0.52(+1.02%) |
Oct 02, 2020 | 50.74 | 51.72 | 50.60 | 51.48 | 360,472 | +0.18(+0.36%) |
Oct 01, 2020 | 52.12 | 52.21 | 51.07 | 51.29 | 378,395 | -0.35(-0.68%) |
Sep 30, 2020 | 51.11 | 52.23 | 50.85 | 51.64 | 1,147,480 | +0.88(+1.74%) |
Sep 29, 2020 | 51.10 | 51.56 | 50.30 | 50.76 | 738,458 | -0.43(-0.84%) |
Sep 28, 2020 | 50.78 | 51.40 | 50.61 | 51.19 | 723,391 | +0.97(+1.92%) |
Sep 25, 2020 | 49.67 | 50.33 | 48.72 | 50.23 | 961,730 | +0.30(+0.61%) |
Sep 24, 2020 | 49.85 | 50.49 | 49.55 | 49.92 | 903,371 | -0.20(-0.40%) |
Sep 23, 2020 | 50.07 | 50.60 | 49.85 | 50.13 | 1,266,298 | +0.00(+0.00%) |
Sep 22, 2020 | 50.14 | 50.22 | 49.63 | 50.13 | 753,344 | +0.09(+0.18%) |
Sep 21, 2020 | 49.83 | 50.03 | 48.86 | 50.03 | 1,266,772 | -0.56(-1.11%) |
Sep 18, 2020 | 51.00 | 51.07 | 50.20 | 50.59 | 848,246 | -0.58(-1.13%) |
Sep 17, 2020 | 51.00 | 51.85 | 50.44 | 51.17 | 895,902 | -0.34(-0.66%) |
Sep 16, 2020 | 51.94 | 52.08 | 51.31 | 51.51 | 402,538 | -0.16(-0.30%) |
Sep 15, 2020 | 52.02 | 52.31 | 51.66 | 51.67 | 443,227 | -0.22(-0.43%) |
Sep 14, 2020 | 51.80 | 52.35 | 51.68 | 51.89 | 318,043 | +0.17(+0.34%) |
Sep 11, 2020 | 51.75 | 52.05 | 51.40 | 51.72 | 497,131 | +0.25(+0.48%) |
Sep 10, 2020 | 52.32 | 52.75 | 51.25 | 51.47 | 555,033 | -0.56(-1.08%) |
Sep 09, 2020 | 51.59 | 52.55 | 51.51 | 52.03 | 479,417 | +0.72(+1.40%) |
Sep 08, 2020 | 51.98 | 52.01 | 50.89 | 51.31 | 743,670 | -0.99(-1.90%) |
Sep 04, 2020 | 52.81 | 52.81 | 51.00 | 52.30 | 1,001,226 | -0.08(-0.16%) |
Sep 03, 2020 | 53.82 | 54.63 | 52.25 | 52.39 | 1,149,033 | -1.00(-1.88%) |
Sep 02, 2020 | 54.10 | 54.10 | 52.96 | 53.39 | 1,076,690 | -0.46(-0.85%) |