Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 86.05 | 87.06 | 85.42 | 86.55 | 138,993 | +0.84(+0.98%) |
Aug 30, 2021 | 87.90 | 87.90 | 85.50 | 85.71 | 207,699 | -2.25(-2.56%) |
Aug 27, 2021 | 85.72 | 88.17 | 85.07 | 87.96 | 442,188 | +2.65(+3.10%) |
Aug 26, 2021 | 87.61 | 88.00 | 85.16 | 85.31 | 537,565 | -1.56(-1.80%) |
Aug 25, 2021 | 87.11 | 88.18 | 86.13 | 86.87 | 455,320 | +0.07(+0.08%) |
Aug 24, 2021 | 86.15 | 87.02 | 84.83 | 86.81 | 136,305 | +0.59(+0.68%) |
Aug 23, 2021 | 86.23 | 86.58 | 85.45 | 86.22 | 118,689 | +0.61(+0.72%) |
Aug 20, 2021 | 84.08 | 86.14 | 84.08 | 85.61 | 164,494 | +1.21(+1.43%) |
Aug 19, 2021 | 84.42 | 85.48 | 82.31 | 84.40 | 114,037 | -1.20(-1.40%) |
Aug 18, 2021 | 86.49 | 87.34 | 85.44 | 85.60 | 97,884 | -1.15(-1.33%) |
Aug 17, 2021 | 87.32 | 88.05 | 85.78 | 86.75 | 114,797 | -1.37(-1.56%) |
Aug 16, 2021 | 87.16 | 88.76 | 86.10 | 88.12 | 328,547 | +0.27(+0.31%) |
Aug 13, 2021 | 88.63 | 89.43 | 87.45 | 87.85 | 113,962 | -0.86(-0.97%) |
Aug 12, 2021 | 90.54 | 91.22 | 88.63 | 88.71 | 761,420 | -1.81(-2.00%) |
Aug 11, 2021 | 89.29 | 90.59 | 87.85 | 90.52 | 116,099 | +1.69(+1.90%) |
Aug 10, 2021 | 88.29 | 89.07 | 87.44 | 88.83 | 138,458 | +0.20(+0.22%) |
Aug 09, 2021 | 90.30 | 90.66 | 88.55 | 88.63 | 142,698 | -1.93(-2.13%) |
Aug 06, 2021 | 90.20 | 91.61 | 89.21 | 90.56 | 187,783 | +1.81(+2.04%) |
Aug 05, 2021 | 88.26 | 89.21 | 87.69 | 88.74 | 141,060 | +1.34(+1.54%) |
Aug 04, 2021 | 86.67 | 88.21 | 85.78 | 87.40 | 171,074 | -0.49(-0.56%) |
Aug 03, 2021 | 87.22 | 88.38 | 85.30 | 87.89 | 143,483 | +0.96(+1.11%) |
Aug 02, 2021 | 88.93 | 90.71 | 86.91 | 86.93 | 230,337 | -1.53(-1.73%) |
Jul 30, 2021 | 87.83 | 89.78 | 87.10 | 88.46 | 213,714 | -0.05(-0.05%) |
Jul 29, 2021 | 88.64 | 89.06 | 87.24 | 88.51 | 162,302 | +1.11(+1.27%) |
Jul 28, 2021 | 83.09 | 88.37 | 83.09 | 87.40 | 564,934 | +3.62(+4.32%) |
Jul 27, 2021 | 82.11 | 83.87 | 82.11 | 83.78 | 408,768 | +0.58(+0.69%) |
Jul 26, 2021 | 82.33 | 83.34 | 82.33 | 83.21 | 130,534 | +1.05(+1.28%) |
Jul 23, 2021 | 82.30 | 83.16 | 81.07 | 82.16 | 83,217 | +0.67(+0.82%) |
Jul 22, 2021 | 82.68 | 82.68 | 80.49 | 81.49 | 155,878 | -1.69(-2.03%) |
Jul 21, 2021 | 83.28 | 85.03 | 82.71 | 83.18 | 139,229 | +0.92(+1.11%) |
Jul 20, 2021 | 80.18 | 84.44 | 80.09 | 82.26 | 245,845 | +1.99(+2.48%) |
Jul 19, 2021 | 82.01 | 82.01 | 79.59 | 80.27 | 161,051 | -2.55(-3.08%) |
Jul 16, 2021 | 85.58 | 85.58 | 82.71 | 82.82 | 131,808 | -2.18(-2.57%) |
Jul 15, 2021 | 82.87 | 85.17 | 82.66 | 85.00 | 130,427 | +1.31(+1.57%) |
Jul 14, 2021 | 84.22 | 84.77 | 82.80 | 83.69 | 149,010 | -0.29(-0.35%) |
Jul 13, 2021 | 85.88 | 86.49 | 83.77 | 83.98 | 118,177 | -2.39(-2.77%) |
Jul 12, 2021 | 85.07 | 86.48 | 84.77 | 86.37 | 103,377 | +0.16(+0.19%) |
Jul 09, 2021 | 84.70 | 86.37 | 84.01 | 86.21 | 206,084 | +3.25(+3.92%) |
Jul 08, 2021 | 82.84 | 83.88 | 80.81 | 82.96 | 188,789 | -0.55(-0.66%) |
Jul 07, 2021 | 83.24 | 84.84 | 83.12 | 83.51 | 260,557 | -0.28(-0.34%) |
Jul 06, 2021 | 86.98 | 86.98 | 83.65 | 83.79 | 424,718 | -3.80(-4.34%) |
Jul 02, 2021 | 88.61 | 88.61 | 87.25 | 87.59 | 139,174 | -1.06(-1.19%) |
Jul 01, 2021 | 88.76 | 89.28 | 87.89 | 88.65 | 155,260 | +0.70(+0.80%) |
Jun 30, 2021 | 87.30 | 88.33 | 87.30 | 87.95 | 141,544 | +0.15(+0.17%) |
Jun 29, 2021 | 88.85 | 89.50 | 87.33 | 87.80 | 115,995 | -0.69(-0.78%) |
Jun 28, 2021 | 88.91 | 88.91 | 87.23 | 88.49 | 244,114 | -0.97(-1.09%) |
Jun 25, 2021 | 89.24 | 90.81 | 88.65 | 89.46 | 676,192 | +0.56(+0.63%) |
Jun 24, 2021 | 87.81 | 89.04 | 87.27 | 88.90 | 153,501 | +1.31(+1.50%) |
Jun 23, 2021 | 87.94 | 88.65 | 87.00 | 87.59 | 137,890 | -0.26(-0.30%) |
Jun 22, 2021 | 87.78 | 89.07 | 86.46 | 87.86 | 134,037 | -0.01(-0.01%) |
Jun 21, 2021 | 84.63 | 88.03 | 84.59 | 87.86 | 208,509 | +4.16(+4.97%) |
Jun 18, 2021 | 85.31 | 86.34 | 83.68 | 83.71 | 721,286 | -3.18(-3.67%) |
Jun 17, 2021 | 90.49 | 90.49 | 86.69 | 86.89 | 567,848 | -2.98(-3.31%) |
Jun 16, 2021 | 88.99 | 90.69 | 87.93 | 89.87 | 210,396 | +0.23(+0.25%) |
Jun 15, 2021 | 88.18 | 90.20 | 87.73 | 89.64 | 146,278 | +1.95(+2.22%) |
Jun 14, 2021 | 89.36 | 89.61 | 87.03 | 87.69 | 187,571 | -1.23(-1.38%) |
Jun 11, 2021 | 88.31 | 89.24 | 87.84 | 88.92 | 137,872 | +1.14(+1.30%) |
Jun 10, 2021 | 90.49 | 90.65 | 87.67 | 87.78 | 127,091 | -1.43(-1.60%) |
Jun 09, 2021 | 89.93 | 90.30 | 89.04 | 89.21 | 86,856 | -1.38(-1.52%) |
Jun 08, 2021 | 90.10 | 91.11 | 89.29 | 90.59 | 127,409 | -0.18(-0.20%) |
Jun 07, 2021 | 92.20 | 92.31 | 90.31 | 90.77 | 126,415 | -0.73(-0.80%) |
Jun 04, 2021 | 91.86 | 92.28 | 90.71 | 91.50 | 310,401 | -0.62(-0.67%) |
Jun 03, 2021 | 91.41 | 92.42 | 90.80 | 92.12 | 171,367 | +1.00(+1.10%) |
Jun 02, 2021 | 92.35 | 93.10 | 90.94 | 91.12 | 124,809 | -0.94(-1.02%) |
Jun 01, 2021 | 91.88 | 92.88 | 91.13 | 92.07 | 829,313 | +0.97(+1.07%) |
May 28, 2021 | 91.22 | 91.33 | 89.51 | 91.10 | 106,233 | +0.05(+0.05%) |
May 27, 2021 | 91.54 | 92.58 | 90.70 | 91.05 | 129,866 | +0.76(+0.84%) |
May 26, 2021 | 89.29 | 90.34 | 88.70 | 90.29 | 109,849 | +1.40(+1.58%) |
May 25, 2021 | 91.92 | 92.72 | 88.75 | 88.88 | 155,105 | -3.09(-3.36%) |
May 24, 2021 | 92.98 | 92.98 | 91.34 | 91.97 | 116,116 | -0.73(-0.79%) |
May 21, 2021 | 92.96 | 93.72 | 91.87 | 92.71 | 161,541 | +0.74(+0.81%) |
May 20, 2021 | 91.22 | 92.29 | 90.42 | 91.96 | 138,199 | +0.38(+0.41%) |
May 19, 2021 | 90.78 | 91.63 | 89.15 | 91.59 | 118,218 | -0.02(-0.02%) |
May 18, 2021 | 93.05 | 93.67 | 91.56 | 91.60 | 147,639 | -1.72(-1.85%) |
May 17, 2021 | 93.13 | 94.12 | 92.08 | 93.33 | 105,491 | -0.44(-0.47%) |
May 14, 2021 | 92.56 | 93.94 | 91.43 | 93.77 | 176,777 | +1.38(+1.49%) |
May 13, 2021 | 88.55 | 92.69 | 88.45 | 92.40 | 271,143 | +3.47(+3.90%) |
May 12, 2021 | 91.74 | 92.44 | 88.69 | 88.93 | 180,689 | -2.36(-2.59%) |
May 11, 2021 | 91.38 | 92.62 | 90.72 | 91.29 | 224,179 | -0.70(-0.76%) |
May 10, 2021 | 92.58 | 94.18 | 91.96 | 91.99 | 227,925 | -0.49(-0.53%) |
May 07, 2021 | 90.71 | 92.66 | 89.79 | 92.48 | 189,236 | +0.58(+0.64%) |
May 06, 2021 | 92.30 | 92.30 | 90.49 | 91.90 | 281,894 | +0.25(+0.28%) |
May 05, 2021 | 92.26 | 92.39 | 90.91 | 91.64 | 247,998 | -0.68(-0.73%) |
May 04, 2021 | 91.30 | 93.01 | 90.13 | 92.32 | 216,179 | +0.50(+0.54%) |
May 03, 2021 | 92.66 | 93.22 | 91.19 | 91.82 | 237,521 | +0.42(+0.46%) |
Apr 30, 2021 | 91.72 | 92.69 | 91.16 | 91.40 | 264,983 | -1.22(-1.31%) |
Apr 29, 2021 | 92.64 | 93.55 | 92.43 | 92.61 | 134,354 | +1.78(+1.96%) |
Apr 28, 2021 | 92.26 | 92.47 | 90.60 | 90.83 | 165,232 | -0.56(-0.61%) |
Apr 27, 2021 | 87.61 | 92.19 | 86.64 | 91.39 | 409,330 | +1.59(+1.77%) |
Apr 26, 2021 | 89.65 | 90.90 | 89.48 | 89.80 | 123,109 | +0.70(+0.78%) |
Apr 23, 2021 | 85.64 | 89.74 | 85.64 | 89.10 | 145,549 | +3.51(+4.11%) |
Apr 22, 2021 | 87.22 | 87.22 | 85.45 | 85.59 | 123,801 | -1.28(-1.47%) |
Apr 21, 2021 | 85.76 | 87.24 | 85.01 | 86.87 | 138,259 | +1.40(+1.64%) |
Apr 20, 2021 | 88.83 | 88.83 | 84.97 | 85.46 | 117,110 | -3.28(-3.69%) |
Apr 19, 2021 | 89.33 | 90.09 | 87.53 | 88.74 | 132,067 | -0.12(-0.14%) |
Apr 16, 2021 | 89.11 | 89.48 | 83.87 | 88.86 | 228,038 | +0.96(+1.09%) |
Apr 15, 2021 | 87.83 | 89.30 | 85.57 | 87.90 | 358,005 | +0.30(+0.34%) |
Apr 14, 2021 | 86.31 | 88.61 | 86.31 | 87.60 | 112,796 | +1.82(+2.12%) |
Apr 13, 2021 | 87.93 | 87.93 | 85.51 | 85.78 | 381,738 | -2.60(-2.94%) |
Apr 12, 2021 | 88.02 | 88.51 | 87.46 | 88.38 | 83,326 | +0.94(+1.08%) |
Apr 09, 2021 | 86.19 | 87.56 | 79.41 | 87.44 | 152,981 | +1.42(+1.65%) |
Apr 08, 2021 | 85.79 | 86.25 | 84.39 | 86.02 | 113,862 | +0.13(+0.15%) |
Apr 07, 2021 | 86.90 | 87.40 | 85.43 | 85.89 | 141,581 | -0.51(-0.59%) |
Apr 06, 2021 | 87.43 | 87.80 | 85.95 | 86.40 | 125,007 | -1.25(-1.43%) |
Apr 05, 2021 | 87.55 | 88.02 | 86.78 | 87.65 | 157,206 | +0.49(+0.56%) |
Apr 01, 2021 | 86.13 | 87.28 | 85.45 | 87.16 | 177,505 | +0.19(+0.22%) |
Mar 31, 2021 | 87.25 | 88.05 | 86.20 | 86.97 | 192,882 | -0.87(-0.99%) |
Mar 30, 2021 | 86.86 | 88.27 | 86.81 | 87.84 | 159,749 | +1.28(+1.48%) |
Mar 29, 2021 | 86.77 | 88.02 | 84.46 | 86.56 | 295,623 | -1.70(-1.92%) |
Mar 26, 2021 | 88.25 | 88.67 | 86.71 | 88.25 | 204,046 | +1.69(+1.95%) |
Mar 25, 2021 | 84.81 | 87.08 | 82.83 | 86.56 | 206,881 | +2.67(+3.18%) |
Mar 24, 2021 | 85.81 | 88.55 | 83.74 | 83.90 | 378,174 | -1.02(-1.20%) |
Mar 23, 2021 | 86.40 | 87.02 | 84.36 | 84.92 | 332,544 | -2.47(-2.82%) |
Mar 22, 2021 | 90.30 | 91.03 | 86.88 | 87.38 | 218,470 | -3.47(-3.82%) |
Mar 19, 2021 | 91.23 | 92.93 | 88.94 | 90.85 | 769,684 | -0.57(-0.62%) |
Mar 18, 2021 | 91.50 | 94.02 | 90.47 | 91.42 | 350,128 | +1.49(+1.66%) |
Mar 17, 2021 | 89.64 | 90.81 | 89.02 | 89.93 | 206,154 | +0.52(+0.58%) |
Mar 16, 2021 | 89.97 | 89.97 | 87.73 | 89.41 | 196,477 | -1.09(-1.21%) |
Mar 15, 2021 | 91.43 | 91.44 | 88.99 | 90.50 | 180,724 | -0.71(-0.77%) |
Mar 12, 2021 | 89.88 | 91.59 | 89.23 | 91.21 | 244,388 | +2.33(+2.62%) |
Mar 11, 2021 | 88.99 | 90.37 | 86.34 | 88.88 | 320,476 | -0.76(-0.85%) |
Mar 10, 2021 | 88.57 | 89.90 | 87.80 | 89.64 | 231,008 | +1.87(+2.12%) |
Mar 09, 2021 | 89.02 | 89.65 | 85.34 | 87.78 | 235,175 | -0.77(-0.87%) |
Mar 08, 2021 | 87.35 | 89.47 | 86.92 | 88.55 | 277,866 | +2.30(+2.67%) |
Mar 05, 2021 | 84.87 | 86.51 | 83.91 | 86.25 | 355,153 | +3.15(+3.80%) |
Mar 04, 2021 | 84.02 | 86.23 | 81.83 | 83.10 | 307,173 | -0.92(-1.10%) |
Mar 03, 2021 | 81.73 | 85.19 | 81.35 | 84.02 | 239,694 | +2.95(+3.64%) |
Mar 02, 2021 | 81.80 | 81.88 | 80.26 | 81.07 | 210,557 | -1.34(-1.63%) |
Mar 01, 2021 | 79.89 | 82.80 | 79.74 | 82.41 | 235,259 | +3.21(+4.05%) |
Feb 26, 2021 | 80.16 | 81.00 | 77.93 | 79.20 | 310,732 | -2.06(-2.53%) |
Feb 25, 2021 | 82.60 | 83.18 | 80.48 | 81.26 | 283,556 | -1.00(-1.22%) |
Feb 24, 2021 | 79.87 | 82.51 | 79.18 | 82.26 | 258,762 | +2.34(+2.92%) |
Feb 23, 2021 | 77.35 | 80.19 | 76.01 | 79.93 | 382,518 | +2.54(+3.29%) |
Feb 22, 2021 | 75.38 | 77.63 | 74.86 | 77.38 | 200,617 | +1.45(+1.90%) |
Feb 19, 2021 | 74.38 | 76.00 | 73.78 | 75.94 | 222,956 | +2.00(+2.70%) |
Feb 18, 2021 | 73.57 | 74.71 | 73.26 | 73.94 | 148,118 | -0.36(-0.48%) |
Feb 17, 2021 | 74.46 | 75.58 | 73.42 | 74.29 | 158,033 | -0.55(-0.74%) |
Feb 16, 2021 | 74.36 | 75.59 | 73.69 | 74.85 | 155,159 | +1.15(+1.55%) |
Feb 12, 2021 | 72.78 | 74.41 | 71.54 | 73.70 | 140,186 | +0.38(+0.52%) |
Feb 11, 2021 | 73.27 | 73.93 | 72.04 | 73.32 | 200,640 | +0.12(+0.17%) |
Feb 10, 2021 | 73.56 | 74.34 | 73.01 | 73.19 | 124,769 | -0.29(-0.40%) |
Feb 09, 2021 | 72.31 | 73.49 | 71.69 | 73.49 | 114,088 | +0.91(+1.25%) |
Feb 08, 2021 | 72.46 | 72.98 | 71.43 | 72.57 | 132,979 | +0.82(+1.14%) |
Feb 05, 2021 | 72.78 | 72.78 | 71.31 | 71.76 | 170,652 | -0.99(-1.36%) |
Feb 04, 2021 | 70.41 | 72.74 | 69.88 | 72.74 | 223,739 | +3.13(+4.49%) |
Feb 03, 2021 | 69.53 | 69.86 | 68.45 | 69.62 | 137,503 | -0.34(-0.48%) |
Feb 02, 2021 | 69.41 | 70.80 | 68.55 | 69.96 | 191,230 | +1.11(+1.61%) |
Feb 01, 2021 | 67.58 | 69.19 | 66.62 | 68.85 | 252,901 | +2.22(+3.34%) |
Jan 29, 2021 | 67.72 | 68.29 | 66.03 | 66.62 | 454,434 | -2.07(-3.01%) |
Jan 28, 2021 | 67.49 | 68.98 | 66.50 | 68.69 | 299,147 | +2.96(+4.50%) |
Jan 27, 2021 | 66.14 | 66.96 | 63.83 | 65.73 | 305,718 | -1.85(-2.74%) |
Jan 26, 2021 | 69.35 | 69.84 | 67.43 | 67.58 | 133,596 | -0.97(-1.41%) |
Jan 25, 2021 | 69.42 | 69.42 | 66.94 | 68.55 | 196,113 | -2.03(-2.87%) |
Jan 22, 2021 | 67.20 | 70.83 | 67.20 | 70.58 | 252,357 | +2.77(+4.08%) |
Jan 21, 2021 | 69.98 | 70.32 | 67.74 | 67.81 | 172,644 | -2.26(-3.22%) |
Jan 20, 2021 | 69.74 | 70.32 | 68.88 | 70.06 | 253,071 | +0.46(+0.65%) |
Jan 19, 2021 | 69.75 | 70.69 | 68.91 | 69.61 | 178,693 | -0.08(-0.12%) |
Jan 15, 2021 | 69.91 | 70.80 | 69.07 | 69.69 | 119,946 | -1.37(-1.93%) |
Jan 14, 2021 | 70.52 | 72.08 | 70.39 | 71.06 | 136,086 | +1.07(+1.53%) |
Jan 13, 2021 | 71.60 | 71.60 | 69.48 | 69.99 | 164,846 | -1.77(-2.47%) |
Jan 12, 2021 | 71.34 | 72.28 | 70.89 | 71.77 | 295,405 | +1.01(+1.43%) |
Jan 11, 2021 | 69.07 | 71.03 | 68.68 | 70.75 | 126,906 | +1.21(+1.74%) |
Jan 08, 2021 | 71.38 | 72.08 | 68.35 | 69.54 | 149,241 | -2.19(-3.05%) |
Jan 07, 2021 | 71.12 | 72.15 | 70.87 | 71.73 | 217,050 | +0.91(+1.29%) |
Jan 06, 2021 | 67.18 | 71.35 | 67.18 | 70.82 | 364,488 | +5.57(+8.53%) |
Jan 05, 2021 | 64.37 | 65.94 | 64.25 | 65.25 | 207,889 | +0.82(+1.27%) |
Jan 04, 2021 | 65.24 | 65.71 | 63.21 | 64.44 | 155,816 | -0.33(-0.51%) |
Dec 31, 2020 | 64.76 | 64.76 | 64.76 | 93,704 | +0.11(+0.17%) | |
Dec 30, 2020 | 64.14 | 66.85 | 64.14 | 64.65 | 93,704 | +0.60(+0.94%) |
Dec 29, 2020 | 64.82 | 65.35 | 63.57 | 64.05 | 115,417 | -0.87(-1.34%) |
Dec 28, 2020 | 65.33 | 66.05 | 64.85 | 64.92 | 155,826 | +0.01(+0.01%) |
Dec 24, 2020 | 65.71 | 65.71 | 64.31 | 64.91 | 50,279 | -0.60(-0.92%) |
Dec 23, 2020 | 64.55 | 65.93 | 64.55 | 65.52 | 173,915 | +1.87(+2.94%) |
Dec 22, 2020 | 63.66 | 64.13 | 63.13 | 63.65 | 182,121 | +0.17(+0.27%) |
Dec 21, 2020 | 63.60 | 64.30 | 62.60 | 63.48 | 190,728 | -0.17(-0.27%) |
Dec 18, 2020 | 65.26 | 65.50 | 63.31 | 63.65 | 686,339 | -1.61(-2.47%) |
Dec 17, 2020 | 64.87 | 65.39 | 64.20 | 65.26 | 188,096 | +0.43(+0.67%) |
Dec 16, 2020 | 65.37 | 65.63 | 64.10 | 64.83 | 188,743 | -0.52(-0.79%) |
Dec 15, 2020 | 63.98 | 65.35 | 63.43 | 65.35 | 201,551 | +1.79(+2.82%) |
Dec 14, 2020 | 64.69 | 64.69 | 62.75 | 63.55 | 279,443 | -0.05(-0.07%) |
Dec 11, 2020 | 63.38 | 64.15 | 63.20 | 63.60 | 155,952 | -0.60(-0.94%) |
Dec 10, 2020 | 63.92 | 64.42 | 63.23 | 64.20 | 132,896 | -0.50(-0.77%) |
Dec 09, 2020 | 65.14 | 65.24 | 63.70 | 64.70 | 158,404 | +0.38(+0.60%) |
Dec 08, 2020 | 64.02 | 64.89 | 63.69 | 64.31 | 281,302 | -0.36(-0.56%) |
Dec 07, 2020 | 64.32 | 65.07 | 63.70 | 64.68 | 132,577 | -0.31(-0.47%) |
Dec 04, 2020 | 64.95 | 65.07 | 64.15 | 64.99 | 173,804 | +1.12(+1.76%) |
Dec 03, 2020 | 64.96 | 65.60 | 63.56 | 63.87 | 187,919 | -0.84(-1.30%) |
Dec 02, 2020 | 64.30 | 65.01 | 63.99 | 64.71 | 209,739 | +0.33(+0.51%) |
Dec 01, 2020 | 65.16 | 66.36 | 63.90 | 64.38 | 215,073 | +0.83(+1.31%) |
Nov 30, 2020 | 65.29 | 66.52 | 62.97 | 63.55 | 272,728 | -2.44(-3.70%) |
Nov 27, 2020 | 66.42 | 66.57 | 64.86 | 65.99 | 51,691 | -0.63(-0.94%) |
Nov 25, 2020 | 66.96 | 66.99 | 65.77 | 66.61 | 95,249 | -1.11(-1.64%) |
Nov 24, 2020 | 66.54 | 67.99 | 65.41 | 67.72 | 228,815 | +2.54(+3.90%) |
Nov 23, 2020 | 65.00 | 65.78 | 64.49 | 65.18 | 253,681 | +1.21(+1.90%) |
Nov 20, 2020 | 63.40 | 64.32 | 63.04 | 63.97 | 135,169 | -0.70(-1.08%) |
Nov 19, 2020 | 64.34 | 64.77 | 63.45 | 64.67 | 127,640 | +0.07(+0.10%) |
Nov 18, 2020 | 66.90 | 66.93 | 64.52 | 64.60 | 196,634 | -1.78(-2.67%) |
Nov 17, 2020 | 65.01 | 66.67 | 64.49 | 66.38 | 282,228 | +0.17(+0.25%) |
Nov 16, 2020 | 65.41 | 67.72 | 64.08 | 66.21 | 251,521 | +2.18(+3.40%) |
Nov 13, 2020 | 63.47 | 64.66 | 63.03 | 64.03 | 117,082 | +1.63(+2.61%) |
Nov 12, 2020 | 62.30 | 63.18 | 61.97 | 62.41 | 216,761 | -1.24(-1.95%) |
Nov 11, 2020 | 64.81 | 64.81 | 62.31 | 63.65 | 202,185 | -1.07(-1.65%) |
Nov 10, 2020 | 63.98 | 65.07 | 63.16 | 64.72 | 250,661 | +1.56(+2.47%) |
Nov 09, 2020 | 62.30 | 65.36 | 62.03 | 63.16 | 360,121 | +5.72(+9.96%) |
Nov 06, 2020 | 59.81 | 59.81 | 57.32 | 57.44 | 135,811 | -1.76(-2.97%) |
Nov 05, 2020 | 57.32 | 59.30 | 57.32 | 59.19 | 160,717 | +2.07(+3.63%) |
Nov 04, 2020 | 58.92 | 59.73 | 57.03 | 57.12 | 228,797 | -3.58(-5.90%) |
Nov 03, 2020 | 59.47 | 61.13 | 59.05 | 60.70 | 200,057 | +2.54(+4.37%) |
Nov 02, 2020 | 57.45 | 58.28 | 56.91 | 58.16 | 244,843 | +1.28(+2.25%) |
Oct 30, 2020 | 56.26 | 57.75 | 56.26 | 56.88 | 216,827 | +0.08(+0.15%) |
Oct 29, 2020 | 53.99 | 57.08 | 53.74 | 56.79 | 374,158 | +2.15(+3.93%) |
Oct 28, 2020 | 51.79 | 55.61 | 51.79 | 54.64 | 384,648 | +1.92(+3.65%) |
Oct 27, 2020 | 54.26 | 54.28 | 52.66 | 52.72 | 152,107 | -1.92(-3.52%) |
Oct 26, 2020 | 55.05 | 55.44 | 54.22 | 54.64 | 190,577 | -1.17(-2.09%) |
Oct 23, 2020 | 55.87 | 56.60 | 54.85 | 55.81 | 136,132 | +0.64(+1.15%) |
Oct 22, 2020 | 53.24 | 55.22 | 53.21 | 55.18 | 250,149 | +1.84(+3.45%) |
Oct 21, 2020 | 53.34 | 54.05 | 53.02 | 53.33 | 119,325 | +0.21(+0.39%) |
Oct 20, 2020 | 51.75 | 53.96 | 51.75 | 53.13 | 149,945 | +1.39(+2.69%) |
Oct 19, 2020 | 52.67 | 52.99 | 51.60 | 51.74 | 139,835 | -0.51(-0.98%) |
Oct 16, 2020 | 52.03 | 52.94 | 51.67 | 52.25 | 129,068 | +0.00(+0.00%) |
Oct 15, 2020 | 50.05 | 52.41 | 50.05 | 52.25 | 97,622 | +1.58(+3.12%) |
Oct 14, 2020 | 51.63 | 52.11 | 50.60 | 50.67 | 124,583 | -0.89(-1.72%) |
Oct 13, 2020 | 53.15 | 53.15 | 51.39 | 51.56 | 119,177 | -1.59(-2.99%) |
Oct 12, 2020 | 52.39 | 53.35 | 52.29 | 53.15 | 133,079 | +0.50(+0.96%) |
Oct 09, 2020 | 53.32 | 53.43 | 52.39 | 52.64 | 94,821 | -0.13(-0.25%) |
Oct 08, 2020 | 52.76 | 53.32 | 52.13 | 52.77 | 114,337 | +0.78(+1.51%) |
Oct 07, 2020 | 50.96 | 52.34 | 50.46 | 51.99 | 204,941 | +1.49(+2.94%) |
Oct 06, 2020 | 50.40 | 52.61 | 49.66 | 50.50 | 298,246 | +0.85(+1.71%) |
Oct 05, 2020 | 48.40 | 49.74 | 48.36 | 49.65 | 160,906 | +1.78(+3.71%) |
Oct 02, 2020 | 45.05 | 48.10 | 44.71 | 47.88 | 203,663 | +1.90(+4.13%) |
Oct 01, 2020 | 45.63 | 46.39 | 45.39 | 45.98 | 235,410 | +0.19(+0.41%) |
Sep 30, 2020 | 45.94 | 46.89 | 45.48 | 45.79 | 239,223 | +0.31(+0.68%) |
Sep 29, 2020 | 46.03 | 46.88 | 45.07 | 45.49 | 153,112 | -0.80(-1.74%) |
Sep 28, 2020 | 45.21 | 46.46 | 44.83 | 46.29 | 199,238 | +1.80(+4.05%) |
Sep 25, 2020 | 43.22 | 44.57 | 42.91 | 44.49 | 212,118 | +0.74(+1.69%) |
Sep 24, 2020 | 43.28 | 44.35 | 42.86 | 43.75 | 222,352 | +0.66(+1.54%) |
Sep 23, 2020 | 44.22 | 45.02 | 43.07 | 43.08 | 162,875 | -0.78(-1.79%) |
Sep 22, 2020 | 44.27 | 45.17 | 43.44 | 43.87 | 236,216 | -0.27(-0.61%) |
Sep 21, 2020 | 45.34 | 46.07 | 43.15 | 44.14 | 337,458 | -2.50(-5.37%) |
Sep 18, 2020 | 47.13 | 47.31 | 46.31 | 46.64 | 680,447 | -0.36(-0.78%) |
Sep 17, 2020 | 46.66 | 47.46 | 45.85 | 47.01 | 181,096 | -0.49(-1.02%) |
Sep 16, 2020 | 47.50 | 48.21 | 46.92 | 47.49 | 217,045 | -0.19(-0.39%) |
Sep 15, 2020 | 48.90 | 49.06 | 47.36 | 47.68 | 136,055 | -0.73(-1.51%) |
Sep 14, 2020 | 47.84 | 48.76 | 47.19 | 48.41 | 263,166 | +0.82(+1.73%) |
Sep 11, 2020 | 47.92 | 47.96 | 47.17 | 47.59 | 157,322 | -0.36(-0.74%) |
Sep 10, 2020 | 49.06 | 49.16 | 47.88 | 47.94 | 160,357 | -0.91(-1.86%) |
Sep 09, 2020 | 49.24 | 49.32 | 47.78 | 48.85 | 205,219 | -0.22(-0.46%) |
Sep 08, 2020 | 50.92 | 51.16 | 48.98 | 49.07 | 239,980 | -2.76(-5.32%) |
Sep 04, 2020 | 51.89 | 52.38 | 51.06 | 51.83 | 177,521 | +1.22(+2.40%) |
Sep 03, 2020 | 50.56 | 52.33 | 50.41 | 50.62 | 189,548 | +0.19(+0.37%) |
Sep 02, 2020 | 50.28 | 51.11 | 49.89 | 50.43 | 205,346 | -0.11(-0.22%) |