Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 92.42 | 93.59 | 92.17 | 92.70 | 2,974,246 | +0.04(+0.05%) |
Aug 30, 2021 | 93.94 | 94.03 | 92.26 | 92.65 | 1,585,754 | -1.34(-1.43%) |
Aug 27, 2021 | 92.73 | 94.23 | 92.52 | 93.99 | 1,764,208 | +1.59(+1.72%) |
Aug 26, 2021 | 93.63 | 93.79 | 92.20 | 92.40 | 1,670,306 | -1.12(-1.20%) |
Aug 25, 2021 | 92.73 | 94.44 | 92.41 | 93.52 | 1,543,710 | +1.14(+1.23%) |
Aug 24, 2021 | 91.85 | 92.58 | 91.45 | 92.38 | 1,611,987 | +0.88(+0.96%) |
Aug 23, 2021 | 91.07 | 92.18 | 91.05 | 91.51 | 1,754,850 | +1.16(+1.29%) |
Aug 20, 2021 | 89.78 | 90.53 | 89.50 | 90.34 | 2,214,393 | +0.48(+0.53%) |
Aug 19, 2021 | 89.89 | 90.96 | 89.11 | 89.87 | 2,085,527 | -1.10(-1.21%) |
Aug 18, 2021 | 91.78 | 92.85 | 90.89 | 90.97 | 1,966,823 | -1.28(-1.39%) |
Aug 17, 2021 | 92.00 | 92.84 | 91.15 | 92.25 | 2,240,812 | -0.68(-0.73%) |
Aug 16, 2021 | 92.83 | 93.35 | 91.49 | 92.92 | 2,004,627 | -0.60(-0.64%) |
Aug 13, 2021 | 93.79 | 93.98 | 93.14 | 93.52 | 1,758,943 | +0.04(+0.05%) |
Aug 12, 2021 | 93.51 | 93.93 | 92.85 | 93.48 | 2,050,200 | +0.36(+0.39%) |
Aug 11, 2021 | 92.27 | 93.17 | 91.43 | 93.11 | 2,222,172 | +1.28(+1.40%) |
Aug 10, 2021 | 90.65 | 92.40 | 90.43 | 91.83 | 2,185,239 | +1.08(+1.19%) |
Aug 09, 2021 | 90.33 | 91.33 | 89.65 | 90.75 | 2,001,552 | +0.04(+0.05%) |
Aug 06, 2021 | 89.79 | 91.31 | 89.61 | 90.71 | 2,128,250 | +2.32(+2.63%) |
Aug 05, 2021 | 87.67 | 88.57 | 87.52 | 88.39 | 1,836,855 | +1.89(+2.18%) |
Aug 04, 2021 | 86.41 | 88.37 | 85.81 | 86.50 | 3,106,762 | -1.96(-2.21%) |
Aug 03, 2021 | 87.48 | 88.63 | 85.49 | 88.46 | 2,298,736 | +1.70(+1.96%) |
Aug 02, 2021 | 87.45 | 89.11 | 86.55 | 86.76 | 2,073,177 | -0.07(-0.08%) |
Jul 30, 2021 | 87.42 | 88.48 | 86.63 | 86.83 | 2,744,134 | -1.00(-1.13%) |
Jul 29, 2021 | 88.18 | 88.79 | 87.40 | 87.82 | 1,797,613 | +0.74(+0.85%) |
Jul 28, 2021 | 87.13 | 87.82 | 85.98 | 87.09 | 1,798,933 | +0.04(+0.05%) |
Jul 27, 2021 | 86.04 | 87.56 | 85.62 | 87.04 | 1,595,749 | -0.18(-0.21%) |
Jul 26, 2021 | 86.26 | 87.65 | 86.26 | 87.23 | 1,615,906 | +1.07(+1.25%) |
Jul 23, 2021 | 86.87 | 87.23 | 85.80 | 86.15 | 1,397,425 | +0.04(+0.05%) |
Jul 22, 2021 | 87.45 | 87.45 | 85.76 | 86.11 | 1,786,620 | -1.52(-1.74%) |
Jul 21, 2021 | 86.58 | 88.69 | 86.44 | 87.63 | 2,464,377 | +1.86(+2.17%) |
Jul 20, 2021 | 82.77 | 86.53 | 82.37 | 85.77 | 2,613,446 | +2.90(+3.50%) |
Jul 19, 2021 | 83.39 | 83.82 | 81.83 | 82.87 | 3,080,220 | -2.61(-3.06%) |
Jul 16, 2021 | 87.42 | 87.59 | 85.23 | 85.49 | 1,629,306 | -1.36(-1.57%) |
Jul 15, 2021 | 85.75 | 87.42 | 85.44 | 86.84 | 1,769,757 | +0.53(+0.61%) |
Jul 14, 2021 | 86.91 | 87.98 | 85.61 | 86.32 | 1,861,272 | -0.39(-0.45%) |
Jul 13, 2021 | 87.99 | 88.13 | 86.47 | 86.71 | 1,746,603 | -1.28(-1.46%) |
Jul 12, 2021 | 86.41 | 88.13 | 85.63 | 87.99 | 1,733,671 | +0.90(+1.03%) |
Jul 09, 2021 | 85.88 | 87.32 | 85.32 | 87.09 | 2,310,000 | +2.97(+3.53%) |
Jul 08, 2021 | 85.34 | 85.65 | 83.63 | 84.12 | 2,802,779 | -2.81(-3.24%) |
Jul 07, 2021 | 85.97 | 87.16 | 85.75 | 86.93 | 1,731,139 | +0.23(+0.26%) |
Jul 06, 2021 | 88.82 | 89.07 | 86.13 | 86.71 | 2,728,069 | -2.59(-2.90%) |
Jul 02, 2021 | 89.20 | 89.61 | 88.78 | 89.30 | 1,176,858 | -0.15(-0.16%) |
Jul 01, 2021 | 89.43 | 89.73 | 88.84 | 89.44 | 1,405,937 | +0.72(+0.81%) |
Jun 30, 2021 | 87.87 | 88.84 | 87.63 | 88.72 | 1,489,765 | +0.64(+0.73%) |
Jun 29, 2021 | 89.09 | 89.77 | 87.77 | 88.08 | 1,480,568 | -0.41(-0.46%) |
Jun 28, 2021 | 89.97 | 89.97 | 88.21 | 88.49 | 1,727,846 | -1.84(-2.04%) |
Jun 25, 2021 | 89.17 | 90.54 | 88.78 | 90.33 | 2,252,610 | +1.58(+1.78%) |
Jun 24, 2021 | 87.67 | 89.08 | 87.13 | 88.76 | 1,728,890 | +1.28(+1.46%) |
Jun 23, 2021 | 87.19 | 88.02 | 86.80 | 87.48 | 1,675,538 | +0.53(+0.61%) |
Jun 22, 2021 | 87.30 | 87.42 | 86.04 | 86.95 | 1,739,640 | -0.30(-0.35%) |
Jun 21, 2021 | 85.36 | 87.25 | 85.35 | 87.25 | 2,189,906 | +2.73(+3.23%) |
Jun 18, 2021 | 84.99 | 86.27 | 84.32 | 84.52 | 6,049,510 | -2.61(-3.00%) |
Jun 17, 2021 | 91.37 | 91.63 | 86.56 | 87.14 | 3,405,712 | -3.91(-4.30%) |
Jun 16, 2021 | 90.49 | 91.73 | 89.46 | 91.05 | 2,015,526 | +0.23(+0.26%) |
Jun 15, 2021 | 90.46 | 91.39 | 90.07 | 90.82 | 1,971,486 | +0.41(+0.45%) |
Jun 14, 2021 | 91.17 | 91.62 | 89.75 | 90.41 | 2,008,966 | -0.96(-1.05%) |
Jun 11, 2021 | 91.29 | 92.02 | 90.96 | 91.37 | 1,806,009 | +0.53(+0.58%) |
Jun 10, 2021 | 93.04 | 93.43 | 90.81 | 90.85 | 1,840,053 | -1.01(-1.10%) |
Jun 09, 2021 | 93.00 | 93.12 | 91.85 | 91.86 | 2,158,660 | -1.71(-1.82%) |
Jun 08, 2021 | 92.85 | 93.91 | 91.86 | 93.56 | 1,486,792 | -0.01(-0.01%) |
Jun 07, 2021 | 94.07 | 94.29 | 93.28 | 93.57 | 1,723,203 | -0.32(-0.34%) |
Jun 04, 2021 | 93.55 | 93.97 | 92.92 | 93.89 | 1,486,459 | +0.18(+0.19%) |
Jun 03, 2021 | 93.14 | 94.45 | 92.88 | 93.71 | 2,054,849 | +0.17(+0.19%) |
Jun 02, 2021 | 94.16 | 94.53 | 93.18 | 93.54 | 2,343,943 | -0.42(-0.44%) |
Jun 01, 2021 | 93.43 | 94.07 | 92.96 | 93.95 | 2,095,332 | +1.33(+1.44%) |
May 28, 2021 | 92.73 | 92.83 | 90.85 | 92.62 | 2,519,409 | +0.29(+0.32%) |
May 27, 2021 | 92.25 | 92.66 | 91.43 | 92.33 | 3,495,137 | +1.39(+1.52%) |
May 26, 2021 | 90.91 | 91.14 | 89.71 | 90.94 | 2,042,035 | +0.57(+0.63%) |
May 25, 2021 | 92.13 | 92.98 | 90.22 | 90.37 | 2,215,513 | -1.70(-1.84%) |
May 24, 2021 | 91.74 | 92.53 | 91.35 | 92.07 | 1,955,279 | +0.50(+0.55%) |
May 21, 2021 | 90.84 | 92.01 | 90.84 | 91.56 | 2,368,579 | +1.03(+1.14%) |
May 20, 2021 | 91.17 | 91.52 | 89.80 | 90.54 | 2,275,584 | -0.64(-0.70%) |
May 19, 2021 | 90.21 | 91.23 | 88.77 | 91.18 | 2,643,769 | -0.12(-0.13%) |
May 18, 2021 | 92.08 | 92.41 | 91.23 | 91.30 | 2,494,921 | -1.17(-1.27%) |
May 17, 2021 | 91.70 | 92.69 | 91.37 | 92.47 | 1,836,967 | +0.24(+0.26%) |
May 14, 2021 | 90.91 | 92.41 | 90.80 | 92.23 | 2,059,772 | +1.61(+1.78%) |
May 13, 2021 | 87.99 | 91.35 | 87.95 | 90.62 | 2,642,246 | +2.23(+2.52%) |
May 12, 2021 | 90.48 | 91.01 | 88.16 | 88.39 | 2,599,056 | -1.46(-1.63%) |
May 11, 2021 | 90.58 | 91.20 | 89.04 | 89.86 | 3,375,013 | -1.55(-1.70%) |
May 10, 2021 | 91.39 | 92.99 | 90.69 | 91.41 | 3,427,065 | +0.66(+0.73%) |
May 07, 2021 | 89.07 | 90.78 | 88.95 | 90.75 | 2,487,445 | +0.29(+0.32%) |
May 06, 2021 | 89.60 | 90.52 | 88.58 | 90.46 | 2,688,797 | +1.22(+1.36%) |
May 05, 2021 | 88.54 | 89.60 | 87.05 | 89.24 | 3,340,664 | +2.16(+2.48%) |
May 04, 2021 | 86.86 | 87.58 | 85.81 | 87.08 | 2,401,057 | +0.20(+0.23%) |
May 03, 2021 | 86.81 | 87.70 | 86.15 | 86.89 | 2,055,061 | +0.93(+1.08%) |
Apr 30, 2021 | 86.40 | 86.82 | 85.61 | 85.96 | 1,779,958 | -0.72(-0.83%) |
Apr 29, 2021 | 86.31 | 86.97 | 85.71 | 86.68 | 1,938,580 | +1.19(+1.39%) |
Apr 28, 2021 | 85.77 | 86.31 | 85.36 | 85.49 | 1,796,700 | +0.44(+0.51%) |
Apr 27, 2021 | 84.39 | 85.12 | 84.39 | 85.05 | 1,623,284 | +0.66(+0.78%) |
Apr 26, 2021 | 84.77 | 85.83 | 84.24 | 84.39 | 2,235,460 | +0.03(+0.03%) |
Apr 23, 2021 | 82.78 | 84.68 | 82.68 | 84.37 | 1,983,569 | +1.51(+1.82%) |
Apr 22, 2021 | 83.47 | 83.73 | 82.48 | 82.86 | 2,204,844 | -1.02(-1.22%) |
Apr 21, 2021 | 81.94 | 83.99 | 81.72 | 83.88 | 2,322,551 | +1.64(+1.99%) |
Apr 20, 2021 | 83.58 | 83.94 | 81.60 | 82.24 | 2,263,989 | -2.16(-2.56%) |
Apr 19, 2021 | 85.03 | 85.54 | 84.23 | 84.40 | 2,085,724 | -0.29(-0.34%) |
Apr 16, 2021 | 83.94 | 85.25 | 83.81 | 84.69 | 2,590,431 | +1.35(+1.62%) |
Apr 15, 2021 | 83.29 | 83.90 | 82.86 | 83.34 | 3,365,171 | -0.03(-0.04%) |
Apr 14, 2021 | 81.78 | 83.81 | 81.70 | 83.38 | 4,109,619 | +1.76(+2.16%) |
Apr 13, 2021 | 81.54 | 82.13 | 80.69 | 81.61 | 3,239,925 | -0.24(-0.29%) |
Apr 12, 2021 | 81.37 | 82.01 | 80.95 | 81.85 | 2,158,070 | +1.04(+1.28%) |
Apr 09, 2021 | 80.42 | 80.87 | 80.07 | 80.81 | 2,844,244 | +1.18(+1.48%) |
Apr 08, 2021 | 79.83 | 79.95 | 78.95 | 79.63 | 1,407,901 | -0.84(-1.04%) |
Apr 07, 2021 | 79.70 | 80.65 | 79.70 | 80.47 | 1,920,190 | +0.78(+0.98%) |
Apr 06, 2021 | 79.48 | 80.26 | 79.20 | 79.69 | 1,978,984 | +0.25(+0.31%) |
Apr 05, 2021 | 80.33 | 80.69 | 79.26 | 79.44 | 2,247,540 | +0.03(+0.04%) |
Apr 01, 2021 | 77.86 | 79.41 | 77.78 | 79.41 | 2,212,748 | +1.38(+1.77%) |
Mar 31, 2021 | 78.30 | 78.97 | 78.00 | 78.03 | 3,360,609 | -0.84(-1.06%) |
Mar 30, 2021 | 78.20 | 79.30 | 77.97 | 78.87 | 2,128,374 | +1.23(+1.59%) |
Mar 29, 2021 | 77.63 | 78.66 | 77.17 | 77.64 | 2,283,304 | -1.15(-1.46%) |
Mar 26, 2021 | 78.80 | 79.03 | 77.62 | 78.78 | 2,285,015 | +0.90(+1.15%) |
Mar 25, 2021 | 75.96 | 78.14 | 75.24 | 77.88 | 2,308,324 | +1.82(+2.40%) |
Mar 24, 2021 | 76.62 | 77.90 | 76.01 | 76.06 | 2,638,712 | +0.32(+0.42%) |
Mar 23, 2021 | 77.35 | 77.71 | 75.40 | 75.74 | 3,067,529 | -2.08(-2.67%) |
Mar 22, 2021 | 78.03 | 78.56 | 77.36 | 77.82 | 2,790,409 | -0.96(-1.22%) |
Mar 19, 2021 | 78.80 | 79.82 | 77.71 | 78.78 | 10,680,686 | -0.97(-1.21%) |
Mar 18, 2021 | 80.58 | 81.79 | 79.56 | 79.75 | 3,489,498 | -0.06(-0.08%) |
Mar 17, 2021 | 79.15 | 80.00 | 78.66 | 79.81 | 2,417,250 | +1.53(+1.96%) |
Mar 16, 2021 | 79.32 | 79.68 | 77.78 | 78.28 | 2,984,782 | -2.06(-2.57%) |
Mar 15, 2021 | 80.53 | 80.90 | 78.76 | 80.34 | 2,446,550 | -0.06(-0.07%) |
Mar 12, 2021 | 80.14 | 81.24 | 79.75 | 80.40 | 2,948,852 | +1.25(+1.58%) |
Mar 11, 2021 | 79.09 | 80.51 | 78.56 | 79.15 | 2,974,171 | -0.33(-0.42%) |
Mar 10, 2021 | 78.23 | 79.94 | 78.07 | 79.49 | 2,500,126 | +1.21(+1.54%) |
Mar 09, 2021 | 78.49 | 79.97 | 77.32 | 78.28 | 3,243,102 | -1.14(-1.43%) |
Mar 08, 2021 | 78.45 | 80.97 | 78.30 | 79.42 | 3,602,614 | +1.76(+2.27%) |
Mar 05, 2021 | 77.09 | 77.97 | 74.79 | 77.65 | 2,591,249 | +1.79(+2.36%) |
Mar 04, 2021 | 76.53 | 76.94 | 74.01 | 75.86 | 3,154,733 | -0.69(-0.90%) |
Mar 03, 2021 | 75.70 | 77.93 | 75.70 | 76.55 | 3,759,099 | +0.30(+0.39%) |
Mar 02, 2021 | 76.28 | 76.87 | 76.09 | 76.25 | 2,338,499 | +0.34(+0.45%) |
Mar 01, 2021 | 75.82 | 76.70 | 75.44 | 75.91 | 3,285,046 | +1.63(+2.19%) |
Feb 26, 2021 | 74.89 | 75.60 | 73.21 | 74.28 | 3,209,786 | -1.02(-1.35%) |
Feb 25, 2021 | 77.36 | 78.47 | 75.14 | 75.30 | 3,738,820 | -1.71(-2.22%) |
Feb 24, 2021 | 73.76 | 77.59 | 73.51 | 77.01 | 5,675,259 | +3.89(+5.32%) |
Feb 23, 2021 | 74.54 | 74.69 | 72.91 | 73.12 | 2,715,845 | -0.63(-0.86%) |
Feb 22, 2021 | 71.71 | 74.52 | 71.71 | 73.76 | 3,467,190 | +1.72(+2.39%) |
Feb 19, 2021 | 70.77 | 72.27 | 70.73 | 72.03 | 3,363,778 | +1.88(+2.67%) |
Feb 18, 2021 | 70.91 | 71.51 | 69.47 | 70.16 | 2,551,557 | -1.29(-1.81%) |
Feb 17, 2021 | 70.61 | 72.18 | 70.50 | 71.45 | 2,395,541 | +0.57(+0.80%) |
Feb 16, 2021 | 70.06 | 71.67 | 69.64 | 70.89 | 3,462,511 | +1.63(+2.35%) |
Feb 12, 2021 | 68.53 | 70.38 | 68.52 | 69.26 | 2,942,197 | +0.58(+0.85%) |
Feb 11, 2021 | 69.45 | 69.83 | 68.19 | 68.68 | 2,789,152 | -0.66(-0.95%) |
Feb 10, 2021 | 68.91 | 69.67 | 68.52 | 69.34 | 3,412,897 | +0.57(+0.84%) |
Feb 09, 2021 | 68.21 | 69.24 | 67.93 | 68.76 | 3,256,144 | +0.44(+0.64%) |
Feb 08, 2021 | 67.89 | 68.35 | 66.98 | 68.32 | 3,205,515 | +0.63(+0.94%) |
Feb 05, 2021 | 70.77 | 70.77 | 67.17 | 67.69 | 4,935,072 | -2.21(-3.17%) |
Feb 04, 2021 | 68.61 | 70.23 | 68.35 | 69.90 | 2,857,343 | +1.54(+2.25%) |
Feb 03, 2021 | 67.55 | 68.53 | 67.41 | 68.36 | 1,864,205 | +0.68(+1.00%) |
Feb 02, 2021 | 67.55 | 68.58 | 67.05 | 67.69 | 2,232,331 | +1.06(+1.58%) |
Feb 01, 2021 | 66.59 | 66.79 | 65.25 | 66.63 | 1,894,512 | +0.53(+0.80%) |
Jan 29, 2021 | 67.80 | 68.33 | 65.63 | 66.10 | 4,306,242 | -2.46(-3.58%) |
Jan 28, 2021 | 67.64 | 69.44 | 67.49 | 68.56 | 2,554,610 | +1.65(+2.46%) |
Jan 27, 2021 | 67.55 | 67.73 | 66.68 | 66.91 | 3,749,271 | -1.67(-2.44%) |
Jan 26, 2021 | 69.56 | 69.73 | 68.48 | 68.58 | 1,944,890 | -0.62(-0.90%) |
Jan 25, 2021 | 68.75 | 69.43 | 68.05 | 69.21 | 2,349,182 | -0.56(-0.80%) |
Jan 22, 2021 | 69.24 | 69.99 | 68.78 | 69.77 | 1,628,681 | -0.20(-0.29%) |
Jan 21, 2021 | 70.78 | 71.24 | 69.94 | 69.97 | 1,570,551 | -0.97(-1.37%) |
Jan 20, 2021 | 71.58 | 71.65 | 70.60 | 70.94 | 1,767,532 | -0.72(-1.00%) |
Jan 19, 2021 | 71.07 | 72.32 | 70.63 | 71.66 | 2,249,386 | +1.06(+1.49%) |
Jan 15, 2021 | 70.57 | 70.96 | 69.39 | 70.60 | 2,655,060 | -0.25(-0.36%) |
Jan 14, 2021 | 69.79 | 71.40 | 69.52 | 70.86 | 2,039,132 | +1.41(+2.03%) |
Jan 13, 2021 | 69.12 | 69.64 | 68.57 | 69.45 | 1,607,295 | -0.04(-0.06%) |
Jan 12, 2021 | 68.72 | 69.91 | 68.44 | 69.49 | 1,832,901 | +1.28(+1.87%) |
Jan 11, 2021 | 67.28 | 68.55 | 66.90 | 68.21 | 1,423,799 | +0.07(+0.10%) |
Jan 08, 2021 | 68.79 | 68.91 | 66.98 | 68.15 | 1,899,398 | -0.55(-0.80%) |
Jan 07, 2021 | 69.77 | 70.04 | 68.59 | 68.69 | 2,799,608 | -0.30(-0.44%) |
Jan 06, 2021 | 66.79 | 69.96 | 66.66 | 69.00 | 3,891,514 | +3.86(+5.92%) |
Jan 05, 2021 | 64.41 | 65.83 | 64.21 | 65.14 | 1,868,651 | +0.62(+0.97%) |
Jan 04, 2021 | 66.20 | 66.20 | 63.93 | 64.51 | 3,103,740 | -1.41(-2.14%) |
Dec 31, 2020 | 65.92 | 65.92 | 65.92 | 1,638,591 | +0.52(+0.80%) | |
Dec 30, 2020 | 64.64 | 65.59 | 64.55 | 65.40 | 1,638,591 | +0.94(+1.45%) |
Dec 29, 2020 | 65.20 | 65.51 | 64.29 | 64.46 | 1,458,530 | -0.48(-0.74%) |
Dec 28, 2020 | 65.16 | 66.39 | 64.77 | 64.94 | 1,798,689 | +0.14(+0.22%) |
Dec 24, 2020 | 64.85 | 65.04 | 64.07 | 64.80 | 724,753 | -0.04(-0.07%) |
Dec 23, 2020 | 64.14 | 65.28 | 64.14 | 64.84 | 2,888,585 | +1.51(+2.39%) |
Dec 22, 2020 | 64.48 | 64.56 | 63.32 | 63.33 | 2,166,968 | -1.01(-1.57%) |
Dec 21, 2020 | 64.27 | 64.49 | 62.98 | 64.35 | 2,193,457 | -0.26(-0.41%) |
Dec 18, 2020 | 65.58 | 65.85 | 63.97 | 64.61 | 5,660,417 | -0.97(-1.48%) |
Dec 17, 2020 | 66.25 | 66.40 | 64.73 | 65.58 | 2,301,822 | -0.29(-0.44%) |
Dec 16, 2020 | 65.74 | 66.26 | 65.25 | 65.87 | 1,722,264 | +0.16(+0.24%) |
Dec 15, 2020 | 65.58 | 65.94 | 64.30 | 65.70 | 1,857,316 | +1.01(+1.57%) |
Dec 14, 2020 | 67.55 | 67.58 | 64.63 | 64.69 | 2,396,328 | -1.66(-2.51%) |
Dec 11, 2020 | 66.26 | 67.01 | 65.85 | 66.35 | 1,765,224 | -1.17(-1.73%) |
Dec 10, 2020 | 66.73 | 67.69 | 66.60 | 67.52 | 2,070,056 | -0.23(-0.34%) |
Dec 09, 2020 | 68.69 | 68.94 | 67.32 | 67.75 | 1,886,406 | -0.02(-0.02%) |
Dec 08, 2020 | 66.94 | 68.05 | 66.87 | 67.77 | 1,777,942 | +0.23(+0.34%) |
Dec 07, 2020 | 68.00 | 68.07 | 66.94 | 67.54 | 2,405,464 | -1.11(-1.61%) |
Dec 04, 2020 | 67.43 | 68.83 | 67.28 | 68.64 | 2,370,251 | +2.04(+3.07%) |
Dec 03, 2020 | 66.38 | 67.28 | 66.07 | 66.60 | 2,583,085 | +0.16(+0.24%) |
Dec 02, 2020 | 64.58 | 66.64 | 64.58 | 66.44 | 2,147,734 | +1.33(+2.04%) |
Dec 01, 2020 | 65.67 | 65.89 | 64.92 | 65.11 | 2,301,939 | +1.26(+1.97%) |
Nov 30, 2020 | 65.23 | 65.86 | 63.62 | 63.86 | 3,913,979 | -2.09(-3.16%) |
Nov 27, 2020 | 66.40 | 66.84 | 65.56 | 65.94 | 1,056,813 | -0.54(-0.81%) |
Nov 25, 2020 | 66.60 | 66.60 | 65.82 | 66.48 | 1,843,265 | -0.95(-1.40%) |
Nov 24, 2020 | 66.27 | 67.56 | 65.61 | 67.43 | 3,200,761 | +2.54(+3.92%) |
Nov 23, 2020 | 63.64 | 65.22 | 63.53 | 64.89 | 2,569,004 | +1.93(+3.07%) |
Nov 20, 2020 | 62.74 | 63.37 | 62.17 | 62.95 | 2,973,994 | -0.12(-0.18%) |
Nov 19, 2020 | 62.39 | 63.36 | 61.33 | 63.07 | 2,315,080 | +0.02(+0.03%) |
Nov 18, 2020 | 63.00 | 64.54 | 62.75 | 63.05 | 2,778,527 | +0.29(+0.46%) |
Nov 17, 2020 | 62.05 | 63.09 | 61.40 | 62.76 | 1,941,265 | -0.13(-0.21%) |
Nov 16, 2020 | 63.08 | 63.18 | 61.95 | 62.89 | 2,508,746 | +2.04(+3.35%) |
Nov 13, 2020 | 59.50 | 61.18 | 59.50 | 60.85 | 2,091,217 | +1.76(+2.97%) |
Nov 12, 2020 | 59.52 | 60.07 | 58.19 | 59.10 | 2,877,152 | -1.66(-2.74%) |
Nov 11, 2020 | 62.97 | 62.97 | 59.96 | 60.76 | 3,716,537 | -2.02(-3.22%) |
Nov 10, 2020 | 61.37 | 63.39 | 60.81 | 62.79 | 5,489,551 | +1.66(+2.72%) |
Nov 09, 2020 | 57.63 | 62.09 | 57.50 | 61.12 | 7,723,205 | +8.24(+15.58%) |
Nov 06, 2020 | 54.79 | 55.17 | 52.47 | 52.88 | 3,154,852 | -1.51(-2.78%) |
Nov 05, 2020 | 52.89 | 55.33 | 52.89 | 54.40 | 3,597,413 | +1.90(+3.61%) |
Nov 04, 2020 | 56.07 | 56.70 | 52.49 | 52.50 | 5,485,020 | -3.90(-6.92%) |
Nov 03, 2020 | 56.03 | 57.24 | 55.90 | 56.40 | 3,379,864 | +1.54(+2.81%) |
Nov 02, 2020 | 54.25 | 55.16 | 53.42 | 54.86 | 2,491,080 | +1.59(+2.98%) |
Oct 30, 2020 | 52.06 | 53.32 | 51.73 | 53.27 | 3,147,521 | +0.82(+1.55%) |
Oct 29, 2020 | 50.93 | 52.87 | 50.25 | 52.46 | 2,300,493 | +1.14(+2.22%) |
Oct 28, 2020 | 51.69 | 52.55 | 50.94 | 51.32 | 3,069,519 | -1.49(-2.82%) |
Oct 27, 2020 | 54.93 | 54.94 | 52.79 | 52.81 | 2,468,089 | -2.46(-4.46%) |
Oct 26, 2020 | 56.28 | 56.39 | 54.45 | 55.27 | 1,975,090 | -1.92(-3.36%) |
Oct 23, 2020 | 57.04 | 57.46 | 56.59 | 57.19 | 1,690,086 | +0.67(+1.19%) |
Oct 22, 2020 | 54.76 | 56.71 | 54.64 | 56.52 | 1,709,680 | +1.48(+2.69%) |
Oct 21, 2020 | 54.91 | 55.60 | 54.73 | 55.04 | 1,835,823 | -0.07(-0.12%) |
Oct 20, 2020 | 55.37 | 56.09 | 55.01 | 55.10 | 1,577,855 | +0.52(+0.95%) |
Oct 19, 2020 | 55.44 | 55.96 | 54.51 | 54.59 | 1,470,840 | -0.56(-1.01%) |
Oct 16, 2020 | 55.55 | 56.02 | 54.91 | 55.15 | 1,850,514 | -0.22(-0.39%) |
Oct 15, 2020 | 54.54 | 55.48 | 53.98 | 55.36 | 2,245,895 | +0.17(+0.30%) |
Oct 14, 2020 | 55.26 | 56.08 | 55.16 | 55.20 | 1,436,947 | -0.06(-0.11%) |
Oct 13, 2020 | 56.86 | 56.99 | 55.11 | 55.25 | 2,454,502 | -2.32(-4.03%) |
Oct 12, 2020 | 56.90 | 57.74 | 56.48 | 57.58 | 1,575,562 | +1.09(+1.93%) |
Oct 09, 2020 | 57.36 | 57.41 | 55.81 | 56.49 | 1,693,210 | -0.32(-0.57%) |
Oct 08, 2020 | 56.96 | 57.43 | 56.41 | 56.81 | 1,889,217 | +0.40(+0.71%) |
Oct 07, 2020 | 54.98 | 56.58 | 54.98 | 56.41 | 2,766,781 | +2.04(+3.75%) |
Oct 06, 2020 | 55.40 | 56.63 | 54.18 | 54.37 | 3,815,823 | -0.31(-0.56%) |
Oct 05, 2020 | 53.80 | 55.10 | 53.68 | 54.68 | 2,935,287 | +1.52(+2.86%) |
Oct 02, 2020 | 51.89 | 53.51 | 51.71 | 53.16 | 2,629,103 | +0.31(+0.58%) |
Oct 01, 2020 | 53.18 | 53.88 | 52.27 | 52.85 | 2,850,191 | -0.01(-0.02%) |
Sep 30, 2020 | 52.59 | 53.37 | 52.23 | 52.86 | 3,693,389 | +0.36(+0.68%) |
Sep 29, 2020 | 53.06 | 53.47 | 51.91 | 52.50 | 2,562,257 | -0.78(-1.47%) |
Sep 28, 2020 | 52.84 | 53.98 | 52.67 | 53.28 | 2,811,627 | +1.62(+3.14%) |
Sep 25, 2020 | 50.65 | 51.81 | 50.43 | 51.66 | 3,614,386 | +0.52(+1.03%) |
Sep 24, 2020 | 51.60 | 52.14 | 50.06 | 51.14 | 4,255,203 | -0.42(-0.82%) |
Sep 23, 2020 | 53.34 | 54.10 | 51.54 | 51.56 | 3,195,563 | -1.46(-2.75%) |
Sep 22, 2020 | 53.72 | 54.54 | 52.16 | 53.02 | 3,826,439 | -0.85(-1.58%) |
Sep 21, 2020 | 55.30 | 55.87 | 53.22 | 53.86 | 3,958,112 | -2.85(-5.02%) |
Sep 18, 2020 | 56.61 | 57.50 | 56.60 | 56.71 | 3,543,966 | -0.37(-0.64%) |
Sep 17, 2020 | 57.49 | 57.97 | 56.10 | 57.08 | 3,048,357 | -0.61(-1.05%) |
Sep 16, 2020 | 57.09 | 58.78 | 56.87 | 57.68 | 2,912,028 | +0.80(+1.40%) |
Sep 15, 2020 | 58.25 | 58.25 | 56.86 | 56.89 | 2,285,807 | -1.17(-2.01%) |
Sep 14, 2020 | 57.36 | 58.50 | 56.93 | 58.05 | 2,500,667 | +1.36(+2.41%) |
Sep 11, 2020 | 56.10 | 57.00 | 55.70 | 56.69 | 2,104,796 | +0.72(+1.28%) |
Sep 10, 2020 | 57.12 | 57.90 | 55.91 | 55.97 | 2,812,684 | -0.85(-1.49%) |
Sep 09, 2020 | 57.29 | 57.42 | 56.31 | 56.82 | 1,924,658 | +0.38(+0.68%) |
Sep 08, 2020 | 57.53 | 57.74 | 55.90 | 56.44 | 3,335,089 | -1.57(-2.71%) |
Sep 04, 2020 | 57.83 | 58.53 | 56.54 | 58.01 | 2,630,064 | +1.41(+2.50%) |
Sep 03, 2020 | 57.83 | 59.24 | 56.09 | 56.59 | 2,658,896 | -0.83(-1.45%) |
Sep 02, 2020 | 56.59 | 57.63 | 56.24 | 57.43 | 2,559,555 | +0.84(+1.49%) |