Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 73.60 | 73.89 | 72.47 | 72.81 | 409,909 | -0.95(-1.29%) |
Aug 30, 2021 | 74.92 | 75.34 | 73.66 | 73.76 | 202,625 | -1.20(-1.61%) |
Aug 27, 2021 | 73.28 | 75.26 | 73.25 | 74.97 | 241,640 | +1.92(+2.63%) |
Aug 26, 2021 | 74.40 | 74.40 | 72.84 | 73.04 | 427,433 | -1.35(-1.82%) |
Aug 25, 2021 | 73.19 | 75.11 | 73.06 | 74.40 | 343,701 | +0.89(+1.21%) |
Aug 24, 2021 | 72.35 | 73.81 | 72.00 | 73.51 | 363,027 | +1.33(+1.84%) |
Aug 23, 2021 | 72.10 | 72.68 | 71.26 | 72.18 | 361,452 | +0.29(+0.40%) |
Aug 20, 2021 | 71.01 | 72.28 | 70.21 | 71.89 | 352,502 | +0.89(+1.25%) |
Aug 19, 2021 | 72.38 | 72.91 | 70.55 | 71.00 | 333,986 | -1.94(-2.66%) |
Aug 18, 2021 | 73.88 | 73.88 | 72.67 | 72.94 | 430,848 | -1.01(-1.37%) |
Aug 17, 2021 | 73.05 | 74.00 | 72.32 | 73.95 | 556,433 | +0.19(+0.25%) |
Aug 16, 2021 | 73.54 | 74.01 | 72.98 | 73.77 | 315,492 | -0.06(-0.08%) |
Aug 13, 2021 | 75.16 | 75.16 | 73.46 | 73.82 | 274,437 | -0.64(-0.86%) |
Aug 12, 2021 | 75.46 | 75.62 | 74.19 | 74.46 | 308,404 | -1.21(-1.59%) |
Aug 11, 2021 | 76.09 | 76.12 | 74.17 | 75.67 | 465,869 | -0.42(-0.55%) |
Aug 10, 2021 | 75.40 | 76.38 | 73.43 | 76.09 | 692,769 | +0.41(+0.54%) |
Aug 09, 2021 | 76.10 | 76.67 | 74.64 | 75.68 | 804,881 | +1.39(+1.87%) |
Aug 06, 2021 | 74.23 | 76.40 | 70.81 | 74.29 | 897,316 | -2.83(-3.67%) |
Aug 05, 2021 | 77.28 | 78.17 | 76.92 | 77.12 | 258,084 | -0.12(-0.16%) |
Aug 04, 2021 | 79.36 | 80.37 | 77.03 | 77.24 | 290,035 | -2.34(-2.94%) |
Aug 03, 2021 | 79.23 | 79.76 | 77.65 | 79.58 | 263,245 | +0.50(+0.63%) |
Aug 02, 2021 | 81.33 | 82.20 | 79.07 | 79.08 | 536,076 | -1.98(-2.44%) |
Jul 30, 2021 | 81.44 | 81.94 | 80.50 | 81.05 | 304,287 | -0.65(-0.80%) |
Jul 29, 2021 | 80.58 | 82.31 | 80.36 | 81.70 | 245,825 | +1.27(+1.58%) |
Jul 28, 2021 | 81.24 | 82.10 | 79.88 | 80.43 | 383,277 | -0.84(-1.04%) |
Jul 27, 2021 | 80.64 | 81.94 | 80.11 | 81.28 | 297,958 | +0.21(+0.26%) |
Jul 26, 2021 | 80.22 | 81.28 | 80.05 | 81.06 | 319,545 | +0.70(+0.87%) |
Jul 23, 2021 | 78.71 | 80.52 | 78.50 | 80.37 | 379,910 | +1.71(+2.17%) |
Jul 22, 2021 | 77.77 | 79.32 | 77.15 | 78.66 | 319,794 | +0.60(+0.77%) |
Jul 21, 2021 | 78.01 | 78.96 | 77.67 | 78.06 | 414,241 | +0.58(+0.74%) |
Jul 20, 2021 | 75.92 | 77.94 | 75.59 | 77.48 | 386,689 | +1.95(+2.58%) |
Jul 19, 2021 | 76.96 | 77.76 | 74.71 | 75.53 | 559,751 | -3.16(-4.02%) |
Jul 16, 2021 | 77.02 | 78.97 | 76.90 | 78.70 | 959,883 | +2.54(+3.34%) |
Jul 15, 2021 | 74.25 | 77.01 | 72.15 | 76.15 | 1,528,497 | +1.68(+2.26%) |
Jul 14, 2021 | 74.47 | 75.36 | 74.05 | 74.47 | 222,576 | +0.45(+0.60%) |
Jul 13, 2021 | 75.73 | 75.79 | 73.90 | 74.03 | 163,845 | -1.87(-2.46%) |
Jul 12, 2021 | 75.88 | 76.13 | 74.96 | 75.89 | 164,770 | -0.26(-0.34%) |
Jul 09, 2021 | 75.00 | 76.91 | 75.00 | 76.15 | 171,648 | +1.74(+2.34%) |
Jul 08, 2021 | 75.36 | 75.93 | 74.09 | 74.41 | 284,749 | -1.99(-2.60%) |
Jul 07, 2021 | 76.70 | 77.91 | 75.52 | 76.39 | 238,277 | -0.62(-0.81%) |
Jul 06, 2021 | 78.27 | 78.85 | 76.39 | 77.02 | 248,614 | -1.30(-1.66%) |
Jul 02, 2021 | 77.50 | 78.85 | 77.25 | 78.31 | 244,169 | +0.89(+1.15%) |
Jul 01, 2021 | 79.39 | 79.47 | 77.09 | 77.42 | 318,503 | -1.48(-1.88%) |
Jun 30, 2021 | 78.16 | 79.18 | 78.16 | 78.91 | 251,958 | +0.42(+0.53%) |
Jun 29, 2021 | 79.22 | 79.74 | 77.81 | 78.49 | 191,681 | -0.49(-0.62%) |
Jun 28, 2021 | 79.57 | 79.57 | 77.27 | 78.98 | 332,069 | -0.30(-0.37%) |
Jun 25, 2021 | 77.10 | 79.60 | 76.91 | 79.28 | 664,924 | +1.83(+2.36%) |
Jun 24, 2021 | 76.72 | 77.92 | 76.24 | 77.45 | 227,953 | +1.27(+1.67%) |
Jun 23, 2021 | 76.98 | 77.01 | 75.62 | 76.18 | 326,495 | -0.68(-0.88%) |
Jun 22, 2021 | 77.28 | 77.65 | 76.14 | 76.86 | 430,854 | +0.16(+0.21%) |
Jun 21, 2021 | 76.63 | 76.96 | 76.10 | 76.70 | 217,209 | +0.79(+1.04%) |
Jun 18, 2021 | 75.17 | 76.43 | 74.59 | 75.91 | 302,870 | -0.47(-0.62%) |
Jun 17, 2021 | 78.69 | 78.69 | 76.10 | 76.39 | 328,412 | -2.27(-2.89%) |
Jun 16, 2021 | 79.20 | 79.24 | 77.91 | 78.66 | 247,218 | -0.36(-0.46%) |
Jun 15, 2021 | 79.03 | 79.80 | 78.51 | 79.02 | 166,859 | +0.03(+0.04%) |
Jun 14, 2021 | 80.53 | 80.59 | 78.91 | 78.99 | 144,877 | -1.22(-1.52%) |
Jun 11, 2021 | 80.12 | 80.66 | 79.06 | 80.21 | 179,143 | +0.29(+0.36%) |
Jun 10, 2021 | 80.71 | 80.92 | 79.80 | 79.92 | 187,873 | -0.43(-0.53%) |
Jun 09, 2021 | 81.89 | 81.89 | 80.27 | 80.35 | 181,803 | -1.52(-1.86%) |
Jun 08, 2021 | 80.03 | 82.14 | 79.56 | 81.87 | 263,798 | +2.11(+2.64%) |
Jun 07, 2021 | 80.02 | 80.02 | 78.71 | 79.76 | 163,976 | -0.26(-0.32%) |
Jun 04, 2021 | 81.34 | 81.75 | 79.35 | 80.02 | 265,505 | -1.09(-1.35%) |
Jun 03, 2021 | 80.68 | 81.17 | 79.58 | 81.12 | 254,084 | +0.29(+0.36%) |
Jun 02, 2021 | 82.82 | 82.82 | 80.72 | 80.83 | 636,595 | -1.75(-2.12%) |
Jun 01, 2021 | 83.02 | 83.15 | 82.31 | 82.58 | 264,834 | +0.10(+0.12%) |
May 28, 2021 | 82.58 | 83.28 | 82.36 | 82.48 | 186,547 | -0.10(-0.12%) |
May 27, 2021 | 83.72 | 84.44 | 82.44 | 82.58 | 234,141 | -0.95(-1.13%) |
May 26, 2021 | 82.31 | 83.76 | 82.31 | 83.53 | 484,331 | +1.55(+1.89%) |
May 25, 2021 | 83.95 | 84.30 | 81.98 | 81.98 | 531,739 | -1.81(-2.16%) |
May 24, 2021 | 84.10 | 84.52 | 83.68 | 83.79 | 180,540 | +0.09(+0.11%) |
May 21, 2021 | 83.33 | 84.67 | 83.31 | 83.70 | 144,213 | +0.23(+0.28%) |
May 20, 2021 | 84.24 | 84.26 | 82.98 | 83.46 | 223,323 | -0.61(-0.73%) |
May 19, 2021 | 82.38 | 84.13 | 82.38 | 84.08 | 205,167 | +0.61(+0.73%) |
May 18, 2021 | 85.22 | 85.74 | 83.44 | 83.46 | 208,772 | -1.74(-2.04%) |
May 17, 2021 | 84.97 | 85.78 | 84.42 | 85.20 | 222,381 | -0.02(-0.02%) |
May 14, 2021 | 85.76 | 86.48 | 84.96 | 85.22 | 224,256 | -0.08(-0.10%) |
May 13, 2021 | 83.58 | 85.96 | 83.58 | 85.30 | 271,756 | +2.09(+2.51%) |
May 12, 2021 | 85.03 | 85.34 | 83.12 | 83.22 | 321,361 | -2.07(-2.43%) |
May 11, 2021 | 86.09 | 86.87 | 84.23 | 85.28 | 306,648 | -2.40(-2.74%) |
May 10, 2021 | 88.79 | 89.84 | 87.62 | 87.69 | 271,361 | +0.21(+0.24%) |
May 07, 2021 | 83.82 | 87.79 | 83.82 | 87.47 | 759,783 | +2.90(+3.43%) |
May 06, 2021 | 82.08 | 84.59 | 82.08 | 84.57 | 463,310 | +3.03(+3.72%) |
May 05, 2021 | 81.41 | 81.74 | 80.04 | 81.54 | 235,179 | +0.21(+0.26%) |
May 04, 2021 | 81.54 | 81.95 | 80.16 | 81.33 | 231,893 | -0.42(-0.51%) |
May 03, 2021 | 82.01 | 82.71 | 80.99 | 81.75 | 292,825 | +0.34(+0.42%) |
Apr 30, 2021 | 82.57 | 82.93 | 81.18 | 81.41 | 262,453 | -1.55(-1.87%) |
Apr 29, 2021 | 82.74 | 83.49 | 82.13 | 82.96 | 152,727 | +0.42(+0.51%) |
Apr 28, 2021 | 82.86 | 83.09 | 81.97 | 82.53 | 230,055 | +0.24(+0.29%) |
Apr 27, 2021 | 82.22 | 82.55 | 81.29 | 82.29 | 202,652 | +0.08(+0.10%) |
Apr 26, 2021 | 82.14 | 82.66 | 81.69 | 82.21 | 242,488 | +0.54(+0.67%) |
Apr 23, 2021 | 81.37 | 82.04 | 80.44 | 81.66 | 361,199 | +0.61(+0.75%) |
Apr 22, 2021 | 81.69 | 82.07 | 80.24 | 81.05 | 342,197 | -0.70(-0.86%) |
Apr 21, 2021 | 80.55 | 82.86 | 80.35 | 81.76 | 360,653 | +1.44(+1.79%) |
Apr 20, 2021 | 81.78 | 81.78 | 79.62 | 80.32 | 199,221 | -1.75(-2.14%) |
Apr 19, 2021 | 82.25 | 82.27 | 81.50 | 82.07 | 160,885 | +0.00(+0.00%) |
Apr 16, 2021 | 83.36 | 83.59 | 81.79 | 82.07 | 275,555 | -0.90(-1.08%) |
Apr 15, 2021 | 83.07 | 83.07 | 80.59 | 82.97 | 214,435 | +0.47(+0.57%) |
Apr 14, 2021 | 82.49 | 83.35 | 81.81 | 82.50 | 228,273 | -0.28(-0.33%) |
Apr 13, 2021 | 84.55 | 84.55 | 82.19 | 82.77 | 269,290 | -1.98(-2.33%) |
Apr 12, 2021 | 83.54 | 85.08 | 82.89 | 84.75 | 341,188 | +1.15(+1.37%) |
Apr 09, 2021 | 82.97 | 83.70 | 82.13 | 83.60 | 236,468 | +0.54(+0.66%) |
Apr 08, 2021 | 82.08 | 83.24 | 80.82 | 83.06 | 404,350 | +0.87(+1.06%) |
Apr 07, 2021 | 82.25 | 83.00 | 81.33 | 82.19 | 223,539 | -0.23(-0.28%) |
Apr 06, 2021 | 80.74 | 83.67 | 80.74 | 82.42 | 556,675 | +1.51(+1.86%) |
Apr 05, 2021 | 80.57 | 81.32 | 79.74 | 80.92 | 275,084 | +1.01(+1.26%) |
Apr 01, 2021 | 78.59 | 80.44 | 77.41 | 79.91 | 410,679 | +1.40(+1.79%) |
Mar 31, 2021 | 79.11 | 81.08 | 78.41 | 78.51 | 434,185 | -0.22(-0.28%) |
Mar 30, 2021 | 76.89 | 78.94 | 76.52 | 78.73 | 474,499 | +1.81(+2.35%) |
Mar 29, 2021 | 77.74 | 79.12 | 76.67 | 76.92 | 304,641 | -0.79(-1.01%) |
Mar 26, 2021 | 77.01 | 77.74 | 76.14 | 77.70 | 148,875 | +1.05(+1.37%) |
Mar 25, 2021 | 74.71 | 76.83 | 73.72 | 76.65 | 241,614 | +1.51(+2.02%) |
Mar 24, 2021 | 75.64 | 76.96 | 74.92 | 75.13 | 316,600 | -0.12(-0.16%) |
Mar 23, 2021 | 78.02 | 78.02 | 74.55 | 75.25 | 403,340 | -3.38(-4.30%) |
Mar 22, 2021 | 80.69 | 81.06 | 78.36 | 78.63 | 317,532 | -1.64(-2.05%) |
Mar 19, 2021 | 77.97 | 80.57 | 75.67 | 80.28 | 654,294 | +1.93(+2.46%) |
Mar 18, 2021 | 79.61 | 80.66 | 78.30 | 78.35 | 486,245 | -1.16(-1.46%) |
Mar 17, 2021 | 79.21 | 80.53 | 78.25 | 79.51 | 980,445 | +1.01(+1.28%) |
Mar 16, 2021 | 78.50 | 79.30 | 77.98 | 78.51 | 426,587 | -0.06(-0.08%) |
Mar 15, 2021 | 78.40 | 78.71 | 77.16 | 78.57 | 248,491 | +0.42(+0.54%) |
Mar 12, 2021 | 78.93 | 79.03 | 77.46 | 78.14 | 290,063 | -0.64(-0.81%) |
Mar 11, 2021 | 78.97 | 80.12 | 78.40 | 78.78 | 194,480 | -0.08(-0.11%) |
Mar 10, 2021 | 75.79 | 79.48 | 75.79 | 78.87 | 313,928 | +2.36(+3.08%) |
Mar 09, 2021 | 76.64 | 77.29 | 75.36 | 76.51 | 322,934 | +0.59(+0.78%) |
Mar 08, 2021 | 75.40 | 77.70 | 74.91 | 75.92 | 526,392 | +1.10(+1.47%) |
Mar 05, 2021 | 72.38 | 74.88 | 69.99 | 74.82 | 506,393 | +3.13(+4.37%) |
Mar 04, 2021 | 73.89 | 75.12 | 70.51 | 71.69 | 456,472 | -2.60(-3.49%) |
Mar 03, 2021 | 74.81 | 75.60 | 74.03 | 74.28 | 213,446 | -0.42(-0.56%) |
Mar 02, 2021 | 73.45 | 75.62 | 73.24 | 74.70 | 462,445 | +0.66(+0.89%) |
Mar 01, 2021 | 72.92 | 75.34 | 72.70 | 74.04 | 340,300 | +2.42(+3.38%) |
Feb 26, 2021 | 72.53 | 73.40 | 71.20 | 71.62 | 423,997 | -0.53(-0.73%) |
Feb 25, 2021 | 74.66 | 75.58 | 71.75 | 72.15 | 232,017 | -2.39(-3.21%) |
Feb 24, 2021 | 74.16 | 75.99 | 73.68 | 74.54 | 284,481 | -0.21(-0.28%) |
Feb 23, 2021 | 75.71 | 76.20 | 73.65 | 74.76 | 359,363 | -1.40(-1.84%) |
Feb 22, 2021 | 75.30 | 76.94 | 75.30 | 76.16 | 234,430 | +0.25(+0.33%) |
Feb 19, 2021 | 75.84 | 76.91 | 75.59 | 75.91 | 291,545 | +0.27(+0.35%) |
Feb 18, 2021 | 76.59 | 77.01 | 74.85 | 75.64 | 232,030 | -1.38(-1.79%) |
Feb 17, 2021 | 77.11 | 77.54 | 74.86 | 77.02 | 308,813 | -0.57(-0.73%) |
Feb 16, 2021 | 77.19 | 78.46 | 76.61 | 77.59 | 355,775 | +0.85(+1.10%) |
Feb 12, 2021 | 76.02 | 76.81 | 75.19 | 76.75 | 201,328 | +0.55(+0.72%) |
Feb 11, 2021 | 75.74 | 77.27 | 75.66 | 76.19 | 320,604 | +0.71(+0.94%) |
Feb 10, 2021 | 75.84 | 76.16 | 74.57 | 75.49 | 311,376 | -0.06(-0.09%) |
Feb 09, 2021 | 76.35 | 76.46 | 75.04 | 75.55 | 264,479 | -1.03(-1.34%) |
Feb 08, 2021 | 77.04 | 77.98 | 74.28 | 76.58 | 464,787 | +0.52(+0.69%) |
Feb 05, 2021 | 76.84 | 78.60 | 75.26 | 76.06 | 860,163 | +1.82(+2.45%) |
Feb 04, 2021 | 72.91 | 74.53 | 72.00 | 74.24 | 458,030 | +1.46(+2.01%) |
Feb 03, 2021 | 72.78 | 73.21 | 71.97 | 72.78 | 274,919 | +0.12(+0.16%) |
Feb 02, 2021 | 72.63 | 73.24 | 71.48 | 72.66 | 295,397 | +0.80(+1.11%) |
Feb 01, 2021 | 69.84 | 72.16 | 69.30 | 71.86 | 380,868 | +2.42(+3.48%) |
Jan 29, 2021 | 71.67 | 71.67 | 69.40 | 69.44 | 449,779 | -1.54(-2.17%) |
Jan 28, 2021 | 69.38 | 71.48 | 69.38 | 70.98 | 408,157 | +1.24(+1.78%) |
Jan 27, 2021 | 68.94 | 71.58 | 68.24 | 69.74 | 542,746 | -0.55(-0.78%) |
Jan 26, 2021 | 72.11 | 72.16 | 69.95 | 70.30 | 242,690 | -1.62(-2.25%) |
Jan 25, 2021 | 72.04 | 73.12 | 71.62 | 71.91 | 335,177 | -0.06(-0.08%) |
Jan 22, 2021 | 72.33 | 72.33 | 71.12 | 71.97 | 419,416 | -0.74(-1.02%) |
Jan 21, 2021 | 73.66 | 73.98 | 72.63 | 72.71 | 223,211 | -1.23(-1.67%) |
Jan 20, 2021 | 75.31 | 75.31 | 73.73 | 73.94 | 191,310 | -1.19(-1.58%) |
Jan 19, 2021 | 74.95 | 75.45 | 74.16 | 75.13 | 344,337 | +0.86(+1.16%) |
Jan 15, 2021 | 73.66 | 74.82 | 72.82 | 74.27 | 299,599 | +0.29(+0.40%) |
Jan 14, 2021 | 75.77 | 76.43 | 73.90 | 73.97 | 340,366 | -1.75(-2.31%) |
Jan 13, 2021 | 77.59 | 77.92 | 75.12 | 75.72 | 344,290 | +1.21(+1.63%) |
Jan 12, 2021 | 75.18 | 75.82 | 74.42 | 74.50 | 223,188 | -0.79(-1.05%) |
Jan 11, 2021 | 73.75 | 75.85 | 73.56 | 75.29 | 256,498 | +0.80(+1.07%) |
Jan 08, 2021 | 74.21 | 74.79 | 73.50 | 74.49 | 373,600 | +1.38(+1.89%) |
Jan 07, 2021 | 74.23 | 74.41 | 72.21 | 73.12 | 441,078 | -0.69(-0.93%) |
Jan 06, 2021 | 72.78 | 75.07 | 72.78 | 73.81 | 665,190 | +1.19(+1.63%) |
Jan 05, 2021 | 72.13 | 73.12 | 71.66 | 72.62 | 306,159 | +0.85(+1.19%) |
Jan 04, 2021 | 72.92 | 73.47 | 70.81 | 71.77 | 301,528 | -0.81(-1.11%) |
Dec 31, 2020 | 72.57 | 72.57 | 72.57 | 261,868 | +1.63(+2.29%) | |
Dec 30, 2020 | 70.28 | 71.72 | 69.84 | 70.95 | 261,868 | +0.52(+0.74%) |
Dec 29, 2020 | 71.81 | 71.81 | 69.65 | 70.42 | 213,245 | -0.88(-1.24%) |
Dec 28, 2020 | 70.56 | 71.79 | 70.29 | 71.31 | 297,982 | +1.18(+1.68%) |
Dec 24, 2020 | 69.63 | 70.62 | 69.20 | 70.13 | 166,069 | +0.97(+1.41%) |
Dec 23, 2020 | 67.92 | 69.63 | 67.37 | 69.16 | 452,661 | +0.86(+1.26%) |
Dec 22, 2020 | 68.26 | 68.89 | 67.63 | 68.29 | 301,365 | +0.04(+0.05%) |
Dec 21, 2020 | 66.79 | 68.52 | 66.27 | 68.26 | 288,031 | +0.55(+0.81%) |
Dec 18, 2020 | 67.69 | 69.00 | 67.16 | 67.70 | 592,342 | +0.01(+0.01%) |
Dec 17, 2020 | 67.81 | 68.03 | 66.51 | 67.69 | 320,738 | +0.38(+0.56%) |
Dec 16, 2020 | 65.89 | 67.62 | 65.89 | 67.32 | 577,772 | +1.87(+2.85%) |
Dec 15, 2020 | 64.34 | 65.57 | 63.63 | 65.45 | 258,239 | +1.64(+2.58%) |
Dec 14, 2020 | 64.64 | 65.66 | 63.73 | 63.81 | 407,820 | -0.35(-0.54%) |
Dec 11, 2020 | 63.41 | 64.58 | 63.31 | 64.16 | 301,122 | +0.54(+0.85%) |
Dec 10, 2020 | 63.04 | 63.77 | 62.51 | 63.62 | 240,844 | +0.28(+0.44%) |
Dec 09, 2020 | 62.07 | 63.56 | 61.92 | 63.34 | 409,422 | +1.59(+2.57%) |
Dec 08, 2020 | 60.88 | 62.48 | 60.31 | 61.75 | 520,424 | +0.58(+0.95%) |
Dec 07, 2020 | 61.85 | 62.48 | 60.76 | 61.17 | 398,338 | -0.99(-1.60%) |
Dec 04, 2020 | 61.59 | 62.99 | 61.59 | 62.16 | 233,323 | +0.66(+1.08%) |
Dec 03, 2020 | 60.10 | 62.83 | 60.04 | 61.50 | 432,775 | +1.76(+2.94%) |
Dec 02, 2020 | 60.59 | 61.00 | 59.52 | 59.75 | 476,189 | -1.35(-2.21%) |
Dec 01, 2020 | 61.56 | 62.22 | 60.65 | 61.10 | 236,492 | -0.31(-0.51%) |
Nov 30, 2020 | 61.75 | 61.89 | 60.71 | 61.41 | 392,646 | -0.56(-0.90%) |
Nov 27, 2020 | 62.72 | 62.99 | 61.37 | 61.97 | 130,482 | -0.67(-1.07%) |
Nov 25, 2020 | 63.09 | 63.09 | 61.87 | 62.64 | 190,613 | -0.35(-0.55%) |
Nov 24, 2020 | 60.97 | 63.27 | 60.61 | 62.99 | 391,142 | +2.45(+4.05%) |
Nov 23, 2020 | 60.01 | 61.28 | 59.68 | 60.54 | 322,441 | +0.77(+1.29%) |
Nov 20, 2020 | 59.66 | 60.58 | 59.62 | 59.77 | 269,364 | -0.23(-0.38%) |
Nov 19, 2020 | 59.44 | 60.12 | 58.99 | 60.00 | 409,981 | +0.48(+0.81%) |
Nov 18, 2020 | 59.67 | 60.17 | 59.34 | 59.51 | 542,165 | -0.18(-0.31%) |
Nov 17, 2020 | 58.91 | 60.44 | 58.51 | 59.70 | 535,946 | +0.44(+0.74%) |
Nov 16, 2020 | 59.98 | 60.64 | 57.50 | 59.26 | 692,372 | -0.56(-0.93%) |
Nov 13, 2020 | 62.48 | 62.58 | 58.98 | 59.81 | 1,309,765 | +1.87(+3.23%) |
Nov 12, 2020 | 57.56 | 58.89 | 56.91 | 57.94 | 571,087 | -0.14(-0.24%) |
Nov 11, 2020 | 57.29 | 58.88 | 57.12 | 58.08 | 743,257 | +1.71(+3.03%) |
Nov 10, 2020 | 55.78 | 56.75 | 54.85 | 56.38 | 533,202 | +0.82(+1.48%) |
Nov 09, 2020 | 61.12 | 61.21 | 55.45 | 55.55 | 735,052 | -2.45(-4.23%) |
Nov 06, 2020 | 58.03 | 58.61 | 57.53 | 58.01 | 161,363 | +0.24(+0.41%) |
Nov 05, 2020 | 56.60 | 59.42 | 56.50 | 57.77 | 637,149 | +1.95(+3.50%) |
Nov 04, 2020 | 55.12 | 56.64 | 54.34 | 55.82 | 138,604 | +0.21(+0.38%) |
Nov 03, 2020 | 55.01 | 56.00 | 54.82 | 55.61 | 339,135 | +1.07(+1.96%) |
Nov 02, 2020 | 52.99 | 55.24 | 52.99 | 54.54 | 234,789 | +2.66(+5.13%) |
Oct 30, 2020 | 52.24 | 52.47 | 51.07 | 51.88 | 387,843 | -0.58(-1.11%) |
Oct 29, 2020 | 51.92 | 52.81 | 51.51 | 52.46 | 280,165 | +0.18(+0.35%) |
Oct 28, 2020 | 53.37 | 53.53 | 51.56 | 52.28 | 455,739 | -2.20(-4.04%) |
Oct 27, 2020 | 54.82 | 55.13 | 54.40 | 54.48 | 304,072 | -0.13(-0.23%) |
Oct 26, 2020 | 55.12 | 55.19 | 53.66 | 54.61 | 437,128 | -0.63(-1.14%) |
Oct 23, 2020 | 56.02 | 56.07 | 55.01 | 55.24 | 177,916 | -0.71(-1.27%) |
Oct 22, 2020 | 55.20 | 56.04 | 54.73 | 55.95 | 267,456 | +0.76(+1.37%) |
Oct 21, 2020 | 55.46 | 55.72 | 54.93 | 55.19 | 318,648 | -0.28(-0.51%) |
Oct 20, 2020 | 57.01 | 57.03 | 55.45 | 55.47 | 367,496 | -0.85(-1.51%) |
Oct 19, 2020 | 57.11 | 57.22 | 56.08 | 56.32 | 235,824 | -0.67(-1.17%) |
Oct 16, 2020 | 56.71 | 57.69 | 56.43 | 56.99 | 183,288 | +0.16(+0.27%) |
Oct 15, 2020 | 55.92 | 57.01 | 55.76 | 56.83 | 151,884 | +0.03(+0.05%) |
Oct 14, 2020 | 56.74 | 57.95 | 56.56 | 56.80 | 230,828 | +0.26(+0.47%) |
Oct 13, 2020 | 57.29 | 57.29 | 55.57 | 56.54 | 462,042 | -1.75(-3.00%) |
Oct 12, 2020 | 56.71 | 58.52 | 56.71 | 58.29 | 265,055 | +1.61(+2.83%) |
Oct 09, 2020 | 56.59 | 57.50 | 55.90 | 56.69 | 517,087 | +0.43(+0.76%) |
Oct 08, 2020 | 55.68 | 56.50 | 55.03 | 56.26 | 214,267 | +0.94(+1.70%) |
Oct 07, 2020 | 55.11 | 56.22 | 54.84 | 55.32 | 472,595 | +0.65(+1.18%) |
Oct 06, 2020 | 54.42 | 55.69 | 54.21 | 54.67 | 342,786 | +0.25(+0.45%) |
Oct 05, 2020 | 54.39 | 54.78 | 53.92 | 54.42 | 216,789 | +0.88(+1.64%) |
Oct 02, 2020 | 52.43 | 53.89 | 52.17 | 53.55 | 341,801 | +0.05(+0.10%) |
Oct 01, 2020 | 52.45 | 53.66 | 52.35 | 53.49 | 315,982 | +1.35(+2.59%) |
Sep 30, 2020 | 51.50 | 52.62 | 51.45 | 52.14 | 347,973 | +0.61(+1.19%) |
Sep 29, 2020 | 51.94 | 52.51 | 51.10 | 51.53 | 221,933 | -0.73(-1.40%) |
Sep 28, 2020 | 52.51 | 53.33 | 51.78 | 52.26 | 288,013 | +0.64(+1.24%) |
Sep 25, 2020 | 51.79 | 52.68 | 51.26 | 51.62 | 287,867 | -0.45(-0.86%) |
Sep 24, 2020 | 51.63 | 52.81 | 50.38 | 52.07 | 353,182 | +0.11(+0.21%) |
Sep 23, 2020 | 52.12 | 53.52 | 51.70 | 51.96 | 428,942 | -0.13(-0.25%) |
Sep 22, 2020 | 51.01 | 52.15 | 50.99 | 52.09 | 305,955 | +1.00(+1.96%) |
Sep 21, 2020 | 50.65 | 51.18 | 49.73 | 51.08 | 371,825 | -0.73(-1.41%) |
Sep 18, 2020 | 52.24 | 53.03 | 51.39 | 51.81 | 728,768 | -0.18(-0.35%) |
Sep 17, 2020 | 52.65 | 53.03 | 51.76 | 52.00 | 551,266 | -1.00(-1.89%) |
Sep 16, 2020 | 53.55 | 54.47 | 52.55 | 53.00 | 503,761 | +0.10(+0.19%) |
Sep 15, 2020 | 54.41 | 54.58 | 52.76 | 52.90 | 423,904 | -1.10(-2.04%) |
Sep 14, 2020 | 54.08 | 54.36 | 53.93 | 54.00 | 301,909 | +0.35(+0.65%) |
Sep 11, 2020 | 54.57 | 54.93 | 53.47 | 53.66 | 398,805 | -0.68(-1.24%) |
Sep 10, 2020 | 55.45 | 56.62 | 54.31 | 54.33 | 401,008 | -1.12(-2.02%) |
Sep 09, 2020 | 54.31 | 55.59 | 54.14 | 55.45 | 716,675 | +1.51(+2.79%) |
Sep 08, 2020 | 54.65 | 55.19 | 53.95 | 53.95 | 513,471 | -0.60(-1.10%) |
Sep 04, 2020 | 54.61 | 54.89 | 52.96 | 54.55 | 346,186 | +0.30(+0.55%) |
Sep 03, 2020 | 54.94 | 55.34 | 53.78 | 54.25 | 380,976 | -0.88(-1.59%) |
Sep 02, 2020 | 55.49 | 56.05 | 54.70 | 55.13 | 277,158 | +0.21(+0.38%) |