Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 64.84 | 65.28 | 64.63 | 65.21 | 170,232 | +0.10(+0.15%) |
Aug 30, 2021 | 65.13 | 65.32 | 64.69 | 65.11 | 154,116 | -0.04(-0.06%) |
Aug 27, 2021 | 64.31 | 65.45 | 64.31 | 65.15 | 293,658 | +0.84(+1.31%) |
Aug 26, 2021 | 65.38 | 65.38 | 64.30 | 64.30 | 164,638 | -1.25(-1.91%) |
Aug 25, 2021 | 65.98 | 66.22 | 65.52 | 65.56 | 208,978 | -0.40(-0.61%) |
Aug 24, 2021 | 65.60 | 66.01 | 64.52 | 65.96 | 293,407 | +0.33(+0.50%) |
Aug 23, 2021 | 65.91 | 66.27 | 65.38 | 65.63 | 130,614 | -0.26(-0.40%) |
Aug 20, 2021 | 65.34 | 66.03 | 65.31 | 65.89 | 183,380 | +0.45(+0.69%) |
Aug 19, 2021 | 65.13 | 65.89 | 64.93 | 65.44 | 183,114 | -0.07(-0.11%) |
Aug 18, 2021 | 66.27 | 66.27 | 65.43 | 65.51 | 151,369 | -0.90(-1.35%) |
Aug 17, 2021 | 65.86 | 66.48 | 65.66 | 66.41 | 120,083 | +0.18(+0.27%) |
Aug 16, 2021 | 66.31 | 67.17 | 66.05 | 66.23 | 185,082 | -0.25(-0.37%) |
Aug 13, 2021 | 66.03 | 66.89 | 65.98 | 66.47 | 75,851 | +0.30(+0.45%) |
Aug 12, 2021 | 66.96 | 66.96 | 66.13 | 66.17 | 93,884 | -0.66(-0.99%) |
Aug 11, 2021 | 66.69 | 67.02 | 66.53 | 66.84 | 124,122 | +0.26(+0.39%) |
Aug 10, 2021 | 67.06 | 67.06 | 66.26 | 66.58 | 108,817 | -0.20(-0.30%) |
Aug 09, 2021 | 66.99 | 67.17 | 66.34 | 66.77 | 139,510 | -0.12(-0.18%) |
Aug 06, 2021 | 67.22 | 67.85 | 66.83 | 66.89 | 259,497 | -0.24(-0.36%) |
Aug 05, 2021 | 66.34 | 67.21 | 66.20 | 67.13 | 186,599 | +0.63(+0.95%) |
Aug 04, 2021 | 66.19 | 66.62 | 65.24 | 66.50 | 219,165 | -0.95(-1.42%) |
Aug 03, 2021 | 66.95 | 67.86 | 66.21 | 67.46 | 207,052 | +0.51(+0.77%) |
Aug 02, 2021 | 66.74 | 67.58 | 66.60 | 66.95 | 198,706 | +0.48(+0.72%) |
Jul 30, 2021 | 67.42 | 67.96 | 66.29 | 66.47 | 189,508 | -0.72(-1.07%) |
Jul 29, 2021 | 68.00 | 68.11 | 67.08 | 67.19 | 171,831 | -0.49(-0.72%) |
Jul 28, 2021 | 68.38 | 68.41 | 66.91 | 67.68 | 212,291 | -0.53(-0.78%) |
Jul 27, 2021 | 66.36 | 68.25 | 66.09 | 68.21 | 226,728 | +1.67(+2.50%) |
Jul 26, 2021 | 66.77 | 66.80 | 66.29 | 66.54 | 151,020 | -0.06(-0.09%) |
Jul 23, 2021 | 65.33 | 66.63 | 65.29 | 66.60 | 144,411 | +1.38(+2.11%) |
Jul 22, 2021 | 65.86 | 65.99 | 64.87 | 65.22 | 233,095 | -0.87(-1.32%) |
Jul 21, 2021 | 66.77 | 67.18 | 65.89 | 66.10 | 225,931 | -0.24(-0.37%) |
Jul 20, 2021 | 65.59 | 66.98 | 65.41 | 66.34 | 401,045 | +0.55(+0.84%) |
Jul 19, 2021 | 66.68 | 67.22 | 65.08 | 65.79 | 394,658 | -1.44(-2.14%) |
Jul 16, 2021 | 67.13 | 68.05 | 66.93 | 67.23 | 297,501 | +0.39(+0.58%) |
Jul 15, 2021 | 65.89 | 66.93 | 65.81 | 66.85 | 175,127 | +0.59(+0.90%) |
Jul 14, 2021 | 66.23 | 66.51 | 65.57 | 66.25 | 183,156 | +0.25(+0.38%) |
Jul 13, 2021 | 66.04 | 66.63 | 65.83 | 66.00 | 200,626 | -0.37(-0.56%) |
Jul 12, 2021 | 65.28 | 66.62 | 65.13 | 66.37 | 260,863 | +0.66(+1.00%) |
Jul 09, 2021 | 66.22 | 66.55 | 65.52 | 65.71 | 459,511 | -0.09(-0.14%) |
Jul 08, 2021 | 66.05 | 66.54 | 65.59 | 65.80 | 188,315 | -0.86(-1.30%) |
Jul 07, 2021 | 66.16 | 66.78 | 66.07 | 66.67 | 427,175 | +0.28(+0.42%) |
Jul 06, 2021 | 66.97 | 66.97 | 65.32 | 66.39 | 321,079 | -0.73(-1.09%) |
Jul 02, 2021 | 67.29 | 67.54 | 66.69 | 67.12 | 126,888 | -0.16(-0.24%) |
Jul 01, 2021 | 67.06 | 67.80 | 66.74 | 67.28 | 205,254 | +0.50(+0.76%) |
Jun 30, 2021 | 67.32 | 67.58 | 66.72 | 66.77 | 255,750 | -0.78(-1.16%) |
Jun 29, 2021 | 68.38 | 68.63 | 67.34 | 67.56 | 254,954 | -0.86(-1.26%) |
Jun 28, 2021 | 68.02 | 68.46 | 67.57 | 68.42 | 291,295 | +0.41(+0.61%) |
Jun 25, 2021 | 66.25 | 68.17 | 65.97 | 68.01 | 1,035,433 | +1.47(+2.21%) |
Jun 24, 2021 | 66.58 | 66.59 | 65.94 | 66.54 | 239,626 | +0.24(+0.37%) |
Jun 23, 2021 | 67.23 | 67.23 | 66.12 | 66.30 | 302,233 | -1.04(-1.54%) |
Jun 22, 2021 | 67.96 | 67.96 | 67.24 | 67.33 | 253,466 | -0.88(-1.29%) |
Jun 21, 2021 | 67.48 | 68.41 | 67.17 | 68.22 | 182,920 | +0.97(+1.45%) |
Jun 18, 2021 | 70.08 | 70.08 | 67.21 | 67.24 | 453,921 | -3.11(-4.42%) |
Jun 17, 2021 | 70.13 | 71.13 | 69.76 | 70.35 | 248,750 | +0.22(+0.31%) |
Jun 16, 2021 | 69.97 | 70.24 | 69.32 | 70.13 | 361,603 | +0.24(+0.35%) |
Jun 15, 2021 | 69.68 | 70.20 | 69.38 | 69.89 | 209,285 | +0.32(+0.47%) |
Jun 14, 2021 | 69.82 | 69.98 | 69.37 | 69.57 | 191,648 | -0.27(-0.39%) |
Jun 11, 2021 | 70.10 | 70.20 | 69.50 | 69.84 | 202,836 | -0.09(-0.13%) |
Jun 10, 2021 | 69.25 | 69.96 | 68.75 | 69.93 | 266,805 | +0.86(+1.25%) |
Jun 09, 2021 | 68.32 | 69.14 | 67.95 | 69.06 | 212,821 | +0.96(+1.42%) |
Jun 08, 2021 | 68.28 | 68.33 | 67.64 | 68.10 | 227,482 | -0.04(-0.05%) |
Jun 07, 2021 | 67.82 | 68.28 | 67.55 | 68.13 | 248,915 | +0.38(+0.56%) |
Jun 04, 2021 | 68.24 | 68.24 | 67.65 | 67.76 | 205,805 | -0.23(-0.34%) |
Jun 03, 2021 | 67.23 | 68.13 | 67.00 | 67.99 | 253,359 | +0.57(+0.84%) |
Jun 02, 2021 | 67.32 | 67.92 | 66.92 | 67.42 | 368,811 | +0.31(+0.46%) |
Jun 01, 2021 | 66.84 | 67.13 | 66.58 | 67.12 | 264,123 | +0.16(+0.24%) |
May 28, 2021 | 67.69 | 67.77 | 66.93 | 66.95 | 236,568 | -0.39(-0.58%) |
May 27, 2021 | 67.78 | 68.03 | 67.16 | 67.34 | 431,338 | -0.17(-0.25%) |
May 26, 2021 | 66.93 | 67.72 | 66.67 | 67.51 | 442,150 | +0.59(+0.89%) |
May 25, 2021 | 66.85 | 67.25 | 66.15 | 66.92 | 399,396 | -0.02(-0.03%) |
May 24, 2021 | 66.84 | 67.36 | 66.63 | 66.94 | 244,793 | +0.26(+0.39%) |
May 21, 2021 | 66.66 | 67.19 | 66.04 | 66.68 | 957,001 | +0.36(+0.54%) |
May 20, 2021 | 65.77 | 66.47 | 65.47 | 66.32 | 305,344 | +0.52(+0.79%) |
May 19, 2021 | 66.13 | 66.36 | 65.32 | 65.79 | 182,748 | -0.74(-1.11%) |
May 18, 2021 | 66.53 | 67.16 | 66.01 | 66.53 | 336,838 | -0.32(-0.47%) |
May 17, 2021 | 67.90 | 68.14 | 66.78 | 66.85 | 275,849 | -1.44(-2.11%) |
May 14, 2021 | 68.84 | 69.22 | 68.09 | 68.29 | 242,830 | -0.47(-0.68%) |
May 13, 2021 | 67.49 | 68.89 | 67.25 | 68.76 | 372,032 | +1.10(+1.63%) |
May 12, 2021 | 70.34 | 70.34 | 67.44 | 67.66 | 416,795 | -2.32(-3.32%) |
May 11, 2021 | 70.65 | 70.65 | 69.19 | 69.98 | 325,795 | -0.79(-1.11%) |
May 10, 2021 | 70.38 | 71.21 | 70.34 | 70.77 | 214,743 | +0.68(+0.97%) |
May 07, 2021 | 69.77 | 70.58 | 69.53 | 70.09 | 204,192 | +0.26(+0.37%) |
May 06, 2021 | 69.76 | 70.46 | 69.11 | 69.83 | 324,950 | +0.30(+0.42%) |
May 05, 2021 | 70.13 | 71.44 | 68.91 | 69.53 | 368,957 | -1.80(-2.52%) |
May 04, 2021 | 71.80 | 72.08 | 70.30 | 71.33 | 459,866 | -0.72(-0.99%) |
May 03, 2021 | 72.41 | 72.91 | 71.61 | 72.05 | 329,806 | +0.10(+0.14%) |
Apr 30, 2021 | 71.25 | 72.03 | 71.15 | 71.95 | 304,103 | +0.34(+0.47%) |
Apr 29, 2021 | 71.04 | 72.13 | 70.95 | 71.61 | 227,462 | +1.02(+1.44%) |
Apr 28, 2021 | 70.44 | 71.01 | 69.99 | 70.59 | 286,454 | +0.16(+0.23%) |
Apr 27, 2021 | 71.44 | 71.58 | 70.30 | 70.43 | 229,717 | -1.14(-1.60%) |
Apr 26, 2021 | 72.85 | 72.85 | 71.47 | 71.57 | 141,040 | -1.08(-1.49%) |
Apr 23, 2021 | 72.66 | 73.23 | 72.34 | 72.65 | 230,063 | +0.09(+0.12%) |
Apr 22, 2021 | 72.48 | 72.61 | 71.71 | 72.57 | 228,073 | +0.29(+0.40%) |
Apr 21, 2021 | 72.34 | 72.91 | 71.73 | 72.28 | 254,266 | -0.47(-0.65%) |
Apr 20, 2021 | 71.86 | 72.99 | 71.78 | 72.75 | 255,074 | +0.73(+1.02%) |
Apr 19, 2021 | 72.44 | 72.44 | 71.59 | 72.02 | 275,683 | -0.06(-0.09%) |
Apr 16, 2021 | 71.83 | 72.48 | 71.33 | 72.08 | 198,187 | +0.69(+0.96%) |
Apr 15, 2021 | 70.18 | 71.43 | 69.70 | 71.39 | 182,707 | +1.47(+2.10%) |
Apr 14, 2021 | 69.73 | 70.50 | 69.44 | 69.93 | 160,265 | +0.36(+0.51%) |
Apr 13, 2021 | 69.65 | 70.37 | 69.34 | 69.57 | 184,827 | -0.51(-0.73%) |
Apr 12, 2021 | 70.04 | 70.40 | 69.70 | 70.08 | 170,567 | +0.35(+0.50%) |
Apr 09, 2021 | 69.53 | 70.03 | 69.28 | 69.73 | 184,542 | +0.13(+0.18%) |
Apr 08, 2021 | 69.02 | 69.88 | 68.77 | 69.61 | 175,441 | +0.41(+0.59%) |
Apr 07, 2021 | 69.34 | 69.78 | 68.79 | 69.19 | 193,165 | +0.06(+0.09%) |
Apr 06, 2021 | 68.98 | 69.38 | 68.66 | 69.13 | 223,426 | +0.00(+0.00%) |
Apr 05, 2021 | 68.98 | 69.79 | 68.61 | 69.13 | 201,953 | +0.46(+0.66%) |
Apr 01, 2021 | 68.72 | 68.89 | 67.67 | 68.68 | 335,084 | -0.09(-0.13%) |
Mar 31, 2021 | 67.82 | 69.08 | 67.31 | 68.77 | 421,332 | +0.76(+1.12%) |
Mar 30, 2021 | 68.17 | 68.17 | 67.12 | 68.01 | 194,728 | -0.19(-0.28%) |
Mar 29, 2021 | 66.74 | 68.65 | 66.74 | 68.19 | 360,990 | +1.14(+1.71%) |
Mar 26, 2021 | 67.67 | 67.96 | 66.58 | 67.05 | 328,262 | -0.21(-0.31%) |
Mar 25, 2021 | 66.75 | 67.62 | 65.92 | 67.25 | 287,562 | +0.67(+1.01%) |
Mar 24, 2021 | 65.69 | 67.75 | 65.53 | 66.58 | 511,698 | +1.04(+1.58%) |
Mar 23, 2021 | 64.90 | 66.36 | 64.89 | 65.55 | 307,516 | +0.18(+0.27%) |
Mar 22, 2021 | 65.73 | 66.79 | 64.25 | 65.37 | 531,908 | -1.46(-2.18%) |
Mar 19, 2021 | 66.73 | 67.54 | 65.62 | 66.83 | 739,735 | +0.03(+0.04%) |
Mar 18, 2021 | 66.53 | 67.06 | 65.92 | 66.80 | 284,434 | -0.05(-0.08%) |
Mar 17, 2021 | 69.25 | 69.40 | 66.49 | 66.85 | 290,488 | -2.47(-3.56%) |
Mar 16, 2021 | 68.47 | 69.47 | 68.47 | 69.32 | 232,283 | +0.45(+0.65%) |
Mar 15, 2021 | 67.37 | 69.00 | 67.21 | 68.87 | 268,740 | +1.70(+2.53%) |
Mar 12, 2021 | 66.18 | 67.39 | 66.04 | 67.17 | 273,794 | +1.23(+1.87%) |
Mar 11, 2021 | 66.10 | 66.60 | 65.60 | 65.94 | 299,606 | -0.62(-0.93%) |
Mar 10, 2021 | 65.53 | 67.06 | 65.21 | 66.56 | 248,106 | +0.94(+1.43%) |
Mar 09, 2021 | 66.25 | 67.00 | 65.59 | 65.62 | 409,599 | -1.46(-2.17%) |
Mar 08, 2021 | 66.40 | 67.36 | 65.31 | 67.08 | 313,463 | +1.27(+1.93%) |
Mar 05, 2021 | 62.01 | 65.91 | 62.01 | 65.81 | 585,503 | +4.30(+6.99%) |
Mar 04, 2021 | 61.71 | 63.64 | 61.11 | 61.51 | 548,610 | +0.02(+0.03%) |
Mar 03, 2021 | 61.45 | 62.21 | 60.49 | 61.49 | 353,306 | -0.01(-0.01%) |
Mar 02, 2021 | 62.18 | 62.18 | 60.52 | 61.50 | 342,019 | -0.69(-1.11%) |
Mar 01, 2021 | 61.00 | 62.86 | 60.16 | 62.18 | 521,304 | +2.31(+3.85%) |
Feb 26, 2021 | 62.02 | 63.70 | 59.70 | 59.88 | 593,667 | -1.82(-2.96%) |
Feb 25, 2021 | 62.55 | 64.02 | 61.55 | 61.70 | 455,997 | -0.75(-1.20%) |
Feb 24, 2021 | 63.22 | 63.22 | 60.80 | 62.45 | 499,422 | -0.14(-0.23%) |
Feb 23, 2021 | 63.01 | 64.63 | 62.59 | 62.60 | 414,651 | -0.01(-0.01%) |
Feb 22, 2021 | 65.70 | 65.70 | 62.32 | 62.61 | 530,707 | -3.61(-5.46%) |
Feb 19, 2021 | 65.64 | 66.66 | 65.54 | 66.22 | 226,036 | +0.43(+0.65%) |
Feb 18, 2021 | 64.96 | 66.36 | 64.74 | 65.79 | 248,209 | +1.06(+1.64%) |
Feb 17, 2021 | 63.91 | 65.24 | 63.91 | 64.72 | 229,371 | +0.66(+1.02%) |
Feb 16, 2021 | 64.40 | 64.63 | 63.91 | 64.07 | 174,953 | -0.41(-0.63%) |
Feb 12, 2021 | 65.22 | 65.22 | 63.93 | 64.48 | 156,934 | -0.59(-0.90%) |
Feb 11, 2021 | 65.24 | 65.77 | 64.94 | 65.06 | 258,394 | -0.34(-0.52%) |
Feb 10, 2021 | 65.00 | 65.44 | 64.13 | 65.40 | 266,011 | +1.06(+1.64%) |
Feb 09, 2021 | 64.52 | 64.61 | 63.19 | 64.34 | 185,326 | -0.01(-0.01%) |
Feb 08, 2021 | 64.72 | 64.72 | 63.72 | 64.35 | 225,269 | -0.31(-0.48%) |
Feb 05, 2021 | 64.81 | 64.83 | 63.81 | 64.66 | 248,591 | +0.43(+0.68%) |
Feb 04, 2021 | 63.91 | 64.37 | 63.18 | 64.23 | 322,156 | +0.44(+0.70%) |
Feb 03, 2021 | 64.62 | 64.96 | 63.55 | 63.78 | 396,846 | -1.37(-2.11%) |
Feb 02, 2021 | 65.78 | 66.33 | 64.99 | 65.16 | 280,337 | -0.33(-0.50%) |
Feb 01, 2021 | 65.10 | 65.73 | 63.74 | 65.49 | 262,595 | +0.62(+0.96%) |
Jan 29, 2021 | 64.55 | 65.60 | 64.26 | 64.87 | 373,620 | +0.07(+0.11%) |
Jan 28, 2021 | 66.39 | 69.19 | 64.60 | 64.80 | 489,401 | -1.37(-2.08%) |
Jan 27, 2021 | 63.39 | 66.25 | 63.19 | 66.17 | 598,736 | +2.03(+3.17%) |
Jan 26, 2021 | 64.64 | 64.83 | 63.95 | 64.14 | 300,690 | -0.15(-0.23%) |
Jan 25, 2021 | 62.31 | 64.43 | 62.26 | 64.29 | 313,242 | +1.50(+2.39%) |
Jan 22, 2021 | 62.16 | 62.81 | 61.63 | 62.79 | 214,769 | +0.15(+0.24%) |
Jan 21, 2021 | 62.62 | 63.07 | 62.27 | 62.64 | 200,309 | -0.34(-0.54%) |
Jan 20, 2021 | 63.47 | 63.55 | 62.52 | 62.98 | 403,144 | -0.31(-0.49%) |
Jan 19, 2021 | 64.09 | 64.53 | 63.16 | 63.29 | 330,191 | -0.57(-0.89%) |
Jan 15, 2021 | 62.94 | 64.01 | 62.56 | 63.85 | 314,770 | +0.47(+0.74%) |
Jan 14, 2021 | 63.94 | 63.97 | 62.76 | 63.38 | 195,513 | -0.03(-0.04%) |
Jan 13, 2021 | 63.44 | 63.86 | 62.91 | 63.41 | 303,351 | -0.06(-0.10%) |
Jan 12, 2021 | 63.72 | 64.01 | 62.89 | 63.47 | 240,357 | -0.32(-0.50%) |
Jan 11, 2021 | 64.00 | 64.69 | 63.54 | 63.79 | 172,837 | -0.61(-0.95%) |
Jan 08, 2021 | 66.47 | 66.66 | 63.83 | 64.40 | 503,722 | -1.60(-2.42%) |
Jan 07, 2021 | 68.33 | 68.56 | 65.58 | 66.00 | 450,576 | -2.73(-3.97%) |
Jan 06, 2021 | 67.09 | 69.12 | 67.07 | 68.73 | 336,142 | +2.31(+3.49%) |
Jan 05, 2021 | 67.31 | 67.59 | 65.44 | 66.42 | 260,624 | -0.51(-0.77%) |
Jan 04, 2021 | 68.30 | 68.30 | 66.66 | 66.93 | 313,922 | -1.16(-1.71%) |
Dec 31, 2020 | 68.09 | 68.09 | 68.09 | 164,674 | +0.77(+1.15%) | |
Dec 30, 2020 | 67.23 | 68.22 | 67.20 | 67.32 | 164,674 | +0.09(+0.13%) |
Dec 29, 2020 | 68.30 | 68.36 | 66.93 | 67.23 | 189,332 | -0.75(-1.11%) |
Dec 28, 2020 | 68.53 | 68.80 | 67.62 | 67.99 | 205,542 | +0.09(+0.13%) |
Dec 24, 2020 | 67.80 | 68.01 | 66.94 | 67.90 | 72,266 | +0.49(+0.72%) |
Dec 23, 2020 | 67.20 | 68.49 | 67.15 | 67.41 | 153,840 | +0.07(+0.11%) |
Dec 22, 2020 | 66.95 | 67.67 | 66.72 | 67.34 | 214,822 | +0.21(+0.32%) |
Dec 21, 2020 | 68.35 | 68.86 | 66.29 | 67.13 | 341,332 | -2.28(-3.28%) |
Dec 18, 2020 | 72.30 | 72.89 | 69.19 | 69.41 | 981,965 | -2.79(-3.87%) |
Dec 17, 2020 | 71.55 | 72.57 | 70.61 | 72.20 | 266,143 | +1.17(+1.65%) |
Dec 16, 2020 | 72.91 | 72.91 | 70.68 | 71.03 | 313,916 | -1.69(-2.32%) |
Dec 15, 2020 | 71.40 | 72.75 | 70.88 | 72.72 | 166,793 | +1.75(+2.46%) |
Dec 14, 2020 | 71.85 | 72.64 | 70.86 | 70.97 | 228,019 | -0.02(-0.02%) |
Dec 11, 2020 | 70.29 | 71.37 | 70.29 | 70.99 | 232,244 | +0.23(+0.33%) |
Dec 10, 2020 | 70.24 | 70.84 | 69.52 | 70.76 | 189,881 | +0.31(+0.44%) |
Dec 09, 2020 | 70.09 | 70.75 | 69.74 | 70.45 | 198,956 | +0.46(+0.66%) |
Dec 08, 2020 | 69.89 | 70.39 | 69.41 | 69.98 | 243,776 | -0.43(-0.60%) |
Dec 07, 2020 | 70.34 | 71.23 | 70.15 | 70.41 | 187,673 | -0.25(-0.35%) |
Dec 04, 2020 | 69.72 | 70.94 | 69.72 | 70.66 | 242,503 | +1.38(+2.00%) |
Dec 03, 2020 | 70.10 | 70.42 | 69.09 | 69.27 | 303,031 | -0.90(-1.29%) |
Dec 02, 2020 | 69.97 | 70.60 | 69.06 | 70.18 | 276,331 | +0.12(+0.18%) |
Dec 01, 2020 | 71.05 | 71.29 | 69.70 | 70.06 | 347,079 | -0.18(-0.25%) |
Nov 30, 2020 | 70.08 | 70.52 | 69.45 | 70.23 | 563,436 | -0.54(-0.76%) |
Nov 27, 2020 | 72.88 | 72.88 | 70.64 | 70.77 | 159,639 | -2.08(-2.85%) |
Nov 25, 2020 | 72.57 | 73.09 | 71.77 | 72.85 | 551,637 | +0.23(+0.32%) |
Nov 24, 2020 | 70.17 | 73.08 | 69.70 | 72.62 | 452,277 | +3.33(+4.80%) |
Nov 23, 2020 | 68.21 | 69.50 | 68.09 | 69.29 | 303,727 | +1.22(+1.80%) |
Nov 20, 2020 | 66.98 | 68.25 | 66.94 | 68.07 | 408,119 | +0.40(+0.59%) |
Nov 19, 2020 | 67.18 | 67.71 | 66.02 | 67.67 | 320,522 | +0.45(+0.67%) |
Nov 18, 2020 | 69.70 | 69.70 | 67.20 | 67.22 | 374,285 | -2.05(-2.96%) |
Nov 17, 2020 | 68.24 | 69.32 | 67.74 | 69.27 | 325,123 | +0.36(+0.53%) |
Nov 16, 2020 | 69.09 | 69.67 | 68.10 | 68.90 | 303,347 | +1.10(+1.62%) |
Nov 13, 2020 | 66.39 | 68.15 | 66.18 | 67.80 | 326,946 | +1.96(+2.98%) |
Nov 12, 2020 | 67.66 | 67.66 | 65.06 | 65.84 | 370,276 | -2.42(-3.55%) |
Nov 11, 2020 | 68.45 | 68.45 | 66.90 | 68.26 | 336,216 | -0.04(-0.06%) |
Nov 10, 2020 | 65.49 | 68.37 | 65.49 | 68.31 | 355,781 | +3.58(+5.54%) |
Nov 09, 2020 | 66.29 | 67.47 | 64.63 | 64.72 | 399,312 | +2.19(+3.51%) |
Nov 06, 2020 | 63.46 | 63.89 | 62.47 | 62.53 | 198,162 | -0.64(-1.02%) |
Nov 05, 2020 | 64.05 | 64.69 | 62.28 | 63.17 | 316,007 | -0.69(-1.08%) |
Nov 04, 2020 | 64.28 | 66.17 | 63.60 | 63.86 | 366,978 | -1.01(-1.56%) |
Nov 03, 2020 | 64.20 | 66.88 | 63.90 | 64.87 | 443,079 | +1.92(+3.05%) |
Nov 02, 2020 | 61.75 | 63.42 | 61.34 | 62.95 | 348,835 | +2.16(+3.55%) |
Oct 30, 2020 | 60.33 | 61.58 | 60.31 | 60.80 | 305,476 | +0.19(+0.32%) |
Oct 29, 2020 | 60.78 | 60.95 | 58.95 | 60.60 | 354,867 | -0.49(-0.81%) |
Oct 28, 2020 | 62.88 | 63.33 | 60.95 | 61.10 | 467,025 | -2.73(-4.28%) |
Oct 27, 2020 | 64.88 | 65.20 | 63.77 | 63.83 | 221,963 | -1.15(-1.78%) |
Oct 26, 2020 | 64.61 | 65.01 | 63.96 | 64.98 | 141,067 | -0.12(-0.19%) |
Oct 23, 2020 | 65.63 | 65.91 | 64.83 | 65.10 | 146,719 | -0.02(-0.03%) |
Oct 22, 2020 | 64.30 | 65.23 | 63.99 | 65.12 | 217,729 | +0.88(+1.37%) |
Oct 21, 2020 | 63.43 | 65.06 | 63.43 | 64.24 | 237,808 | +0.57(+0.90%) |
Oct 20, 2020 | 64.11 | 64.19 | 62.96 | 63.67 | 225,384 | -0.11(-0.17%) |
Oct 19, 2020 | 64.40 | 64.57 | 63.71 | 63.77 | 301,559 | -0.61(-0.94%) |
Oct 16, 2020 | 64.44 | 65.39 | 64.06 | 64.38 | 261,415 | -0.25(-0.38%) |
Oct 15, 2020 | 63.98 | 65.18 | 63.86 | 64.63 | 254,118 | +0.01(+0.01%) |
Oct 14, 2020 | 64.74 | 65.52 | 63.97 | 64.62 | 226,617 | -0.28(-0.43%) |
Oct 13, 2020 | 64.50 | 65.23 | 64.12 | 64.90 | 232,067 | -0.09(-0.14%) |
Oct 12, 2020 | 64.69 | 65.49 | 64.63 | 64.99 | 283,571 | +0.07(+0.11%) |
Oct 09, 2020 | 65.49 | 65.64 | 64.29 | 64.92 | 230,981 | -0.17(-0.26%) |
Oct 08, 2020 | 63.72 | 65.15 | 63.72 | 65.08 | 238,711 | +1.55(+2.44%) |
Oct 07, 2020 | 63.48 | 63.62 | 62.61 | 63.53 | 296,645 | +0.30(+0.47%) |
Oct 06, 2020 | 62.44 | 64.33 | 62.11 | 63.24 | 413,389 | +1.34(+2.16%) |
Oct 05, 2020 | 61.58 | 61.99 | 61.30 | 61.90 | 244,690 | +0.53(+0.86%) |
Oct 02, 2020 | 59.92 | 61.77 | 59.81 | 61.37 | 278,449 | +0.71(+1.18%) |
Oct 01, 2020 | 60.63 | 60.91 | 60.06 | 60.66 | 324,169 | -0.11(-0.19%) |
Sep 30, 2020 | 60.49 | 61.02 | 60.11 | 60.77 | 376,617 | +0.50(+0.83%) |
Sep 29, 2020 | 60.58 | 60.67 | 59.62 | 60.27 | 191,216 | -0.04(-0.07%) |
Sep 28, 2020 | 60.43 | 61.05 | 60.21 | 60.31 | 221,980 | -0.04(-0.07%) |
Sep 25, 2020 | 59.83 | 60.38 | 59.03 | 60.36 | 278,676 | +1.23(+2.09%) |
Sep 24, 2020 | 58.65 | 59.35 | 58.04 | 59.12 | 224,895 | +0.52(+0.89%) |
Sep 23, 2020 | 59.84 | 59.98 | 58.52 | 58.60 | 430,287 | -1.47(-2.45%) |
Sep 22, 2020 | 59.07 | 60.40 | 58.79 | 60.07 | 423,996 | +1.25(+2.13%) |
Sep 21, 2020 | 58.66 | 59.07 | 57.69 | 58.82 | 376,311 | -0.63(-1.05%) |
Sep 18, 2020 | 61.01 | 61.01 | 59.15 | 59.45 | 795,943 | -1.27(-2.09%) |
Sep 17, 2020 | 61.11 | 61.14 | 60.07 | 60.72 | 288,842 | -0.77(-1.26%) |
Sep 16, 2020 | 61.20 | 62.33 | 60.85 | 61.49 | 379,462 | +0.45(+0.74%) |
Sep 15, 2020 | 62.08 | 62.33 | 60.79 | 61.04 | 211,001 | -0.56(-0.91%) |
Sep 14, 2020 | 61.35 | 62.02 | 61.27 | 61.61 | 302,692 | +0.53(+0.87%) |
Sep 11, 2020 | 61.29 | 61.52 | 60.45 | 61.08 | 203,045 | -0.25(-0.40%) |
Sep 10, 2020 | 62.51 | 62.53 | 61.31 | 61.32 | 373,077 | -1.42(-2.26%) |
Sep 09, 2020 | 62.74 | 63.53 | 61.87 | 62.74 | 250,832 | +0.41(+0.66%) |
Sep 08, 2020 | 64.53 | 64.53 | 62.05 | 62.33 | 303,521 | -2.10(-3.27%) |
Sep 04, 2020 | 65.91 | 66.04 | 64.06 | 64.43 | 246,198 | -0.82(-1.25%) |
Sep 03, 2020 | 65.65 | 66.53 | 64.78 | 65.25 | 268,927 | -0.26(-0.40%) |
Sep 02, 2020 | 63.69 | 65.75 | 63.69 | 65.52 | 312,450 | +1.66(+2.61%) |