Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 62.28 | 64.21 | 61.81 | 63.20 | 3,869,841 | +1.13(+1.82%) |
Aug 30, 2021 | 63.65 | 63.82 | 61.78 | 62.07 | 2,987,410 | -1.17(-1.85%) |
Aug 27, 2021 | 61.99 | 64.16 | 61.93 | 63.24 | 3,401,592 | +0.67(+1.07%) |
Aug 26, 2021 | 66.19 | 66.29 | 62.16 | 62.57 | 7,215,257 | -2.93(-4.47%) |
Aug 25, 2021 | 61.03 | 69.99 | 60.87 | 65.50 | 17,772,664 | +4.74(+7.80%) |
Aug 24, 2021 | 61.96 | 62.09 | 59.25 | 60.76 | 5,937,290 | -1.52(-2.44%) |
Aug 23, 2021 | 60.73 | 62.51 | 60.25 | 62.28 | 2,642,435 | +2.24(+3.73%) |
Aug 20, 2021 | 59.80 | 60.23 | 59.03 | 60.04 | 3,064,838 | +0.47(+0.79%) |
Aug 19, 2021 | 60.67 | 60.95 | 59.31 | 59.57 | 4,493,004 | -1.44(-2.36%) |
Aug 18, 2021 | 61.34 | 62.66 | 60.97 | 61.01 | 3,047,133 | -0.13(-0.21%) |
Aug 17, 2021 | 61.10 | 62.35 | 60.35 | 61.14 | 3,689,330 | -0.71(-1.15%) |
Aug 16, 2021 | 62.25 | 63.54 | 61.68 | 61.85 | 3,519,068 | -1.30(-2.06%) |
Aug 13, 2021 | 62.33 | 64.09 | 62.27 | 63.15 | 4,963,995 | +0.77(+1.23%) |
Aug 12, 2021 | 65.32 | 65.32 | 60.70 | 62.38 | 11,756,917 | -4.33(-6.49%) |
Aug 11, 2021 | 65.66 | 66.91 | 65.06 | 66.71 | 5,060,015 | +1.21(+1.85%) |
Aug 10, 2021 | 67.33 | 67.48 | 65.30 | 65.50 | 7,168,835 | -2.11(-3.12%) |
Aug 09, 2021 | 68.78 | 68.79 | 66.77 | 67.61 | 3,963,113 | -1.15(-1.67%) |
Aug 06, 2021 | 67.58 | 68.84 | 66.84 | 68.76 | 4,526,744 | +1.72(+2.57%) |
Aug 05, 2021 | 64.87 | 67.28 | 64.62 | 67.04 | 6,486,072 | +2.10(+3.23%) |
Aug 04, 2021 | 65.20 | 66.20 | 64.84 | 64.94 | 4,999,438 | -1.20(-1.81%) |
Aug 03, 2021 | 65.00 | 66.24 | 63.90 | 66.14 | 2,947,196 | +1.45(+2.24%) |
Aug 02, 2021 | 65.61 | 66.77 | 64.56 | 64.69 | 2,640,107 | -0.24(-0.37%) |
Jul 30, 2021 | 63.68 | 65.38 | 63.58 | 64.93 | 2,427,471 | +0.45(+0.70%) |
Jul 29, 2021 | 63.97 | 65.20 | 63.51 | 64.48 | 2,610,227 | +0.96(+1.51%) |
Jul 28, 2021 | 62.49 | 64.17 | 62.49 | 63.52 | 2,673,611 | +1.16(+1.86%) |
Jul 27, 2021 | 63.20 | 63.63 | 60.89 | 62.36 | 3,926,682 | -1.91(-2.97%) |
Jul 26, 2021 | 63.72 | 65.45 | 63.55 | 64.27 | 2,201,666 | +0.52(+0.82%) |
Jul 23, 2021 | 63.45 | 63.86 | 62.48 | 63.75 | 2,709,852 | +0.70(+1.11%) |
Jul 22, 2021 | 64.40 | 64.40 | 62.27 | 63.05 | 4,228,286 | -1.40(-2.17%) |
Jul 21, 2021 | 64.45 | 65.18 | 61.50 | 64.45 | 6,734,174 | -0.19(-0.29%) |
Jul 20, 2021 | 62.80 | 64.84 | 62.36 | 64.64 | 3,561,172 | +1.65(+2.62%) |
Jul 19, 2021 | 62.90 | 63.31 | 62.11 | 62.99 | 4,072,371 | -1.21(-1.88%) |
Jul 16, 2021 | 66.84 | 67.30 | 63.92 | 64.20 | 4,021,409 | -2.71(-4.05%) |
Jul 15, 2021 | 69.71 | 69.92 | 66.66 | 66.91 | 4,709,697 | -3.10(-4.43%) |
Jul 14, 2021 | 71.38 | 72.15 | 69.62 | 70.01 | 3,244,468 | -0.07(-0.10%) |
Jul 13, 2021 | 70.30 | 70.98 | 69.49 | 70.08 | 2,522,339 | -0.81(-1.14%) |
Jul 12, 2021 | 70.36 | 71.11 | 69.72 | 70.89 | 3,026,668 | +0.72(+1.03%) |
Jul 09, 2021 | 68.24 | 70.36 | 68.21 | 70.17 | 3,029,836 | +2.35(+3.47%) |
Jul 08, 2021 | 66.77 | 68.58 | 66.26 | 67.82 | 2,823,643 | -1.51(-2.18%) |
Jul 07, 2021 | 69.51 | 70.17 | 68.26 | 69.33 | 2,556,149 | +0.18(+0.26%) |
Jul 06, 2021 | 70.21 | 70.45 | 68.25 | 69.15 | 3,037,459 | -1.06(-1.51%) |
Jul 02, 2021 | 71.33 | 71.33 | 69.44 | 70.21 | 2,703,652 | -0.65(-0.92%) |
Jul 01, 2021 | 71.55 | 71.92 | 70.60 | 70.86 | 2,912,252 | -0.31(-0.44%) |
Jun 30, 2021 | 71.00 | 72.14 | 70.29 | 71.17 | 3,047,820 | +0.52(+0.74%) |
Jun 29, 2021 | 70.35 | 71.29 | 69.42 | 70.65 | 3,025,061 | +0.66(+0.94%) |
Jun 28, 2021 | 71.49 | 71.55 | 69.31 | 69.99 | 2,968,095 | -0.76(-1.07%) |
Jun 25, 2021 | 69.96 | 71.23 | 69.75 | 70.75 | 2,911,967 | +0.96(+1.38%) |
Jun 24, 2021 | 70.18 | 70.38 | 68.93 | 69.79 | 3,194,792 | +0.55(+0.79%) |
Jun 23, 2021 | 68.59 | 70.53 | 68.59 | 69.24 | 2,925,850 | +0.78(+1.14%) |
Jun 22, 2021 | 68.54 | 68.83 | 67.54 | 68.46 | 3,332,393 | -0.74(-1.07%) |
Jun 21, 2021 | 69.50 | 69.81 | 68.37 | 69.20 | 3,142,152 | -0.27(-0.39%) |
Jun 18, 2021 | 69.95 | 70.07 | 68.38 | 69.47 | 4,904,292 | -1.30(-1.84%) |
Jun 17, 2021 | 72.70 | 73.46 | 70.21 | 70.77 | 4,917,410 | -2.50(-3.41%) |
Jun 16, 2021 | 74.48 | 74.80 | 72.61 | 73.27 | 3,334,081 | -1.65(-2.20%) |
Jun 15, 2021 | 74.71 | 75.72 | 74.42 | 74.92 | 1,963,555 | +0.21(+0.28%) |
Jun 14, 2021 | 75.22 | 75.51 | 74.12 | 74.71 | 2,556,440 | -0.07(-0.09%) |
Jun 11, 2021 | 75.64 | 76.35 | 74.31 | 74.78 | 3,244,002 | +1.22(+1.66%) |
Jun 10, 2021 | 75.01 | 75.35 | 73.43 | 73.56 | 2,787,662 | -1.30(-1.74%) |
Jun 09, 2021 | 75.70 | 75.94 | 74.25 | 74.86 | 2,228,925 | -0.84(-1.11%) |
Jun 08, 2021 | 77.15 | 77.47 | 74.73 | 75.70 | 4,136,370 | -0.43(-0.56%) |
Jun 07, 2021 | 76.94 | 77.14 | 75.77 | 76.13 | 2,121,327 | -1.04(-1.35%) |
Jun 04, 2021 | 77.38 | 78.19 | 76.86 | 77.17 | 2,612,711 | +0.39(+0.51%) |
Jun 03, 2021 | 75.68 | 77.66 | 75.67 | 76.78 | 2,934,465 | +0.18(+0.23%) |
Jun 02, 2021 | 76.12 | 77.87 | 75.66 | 76.60 | 3,804,908 | +1.05(+1.39%) |
Jun 01, 2021 | 75.90 | 76.39 | 75.10 | 75.55 | 2,031,556 | +0.32(+0.43%) |
May 28, 2021 | 75.75 | 76.11 | 74.89 | 75.23 | 2,465,248 | -0.63(-0.83%) |
May 27, 2021 | 74.74 | 76.68 | 74.59 | 75.86 | 4,204,148 | +1.10(+1.47%) |
May 26, 2021 | 73.61 | 75.06 | 73.11 | 74.76 | 3,682,605 | +1.71(+2.34%) |
May 25, 2021 | 74.51 | 74.51 | 72.45 | 73.05 | 4,063,295 | -0.86(-1.16%) |
May 24, 2021 | 72.82 | 74.70 | 72.47 | 73.91 | 3,550,885 | +1.57(+2.17%) |
May 21, 2021 | 72.33 | 73.75 | 72.01 | 72.34 | 4,838,117 | -0.61(-0.84%) |
May 20, 2021 | 73.09 | 73.36 | 70.88 | 72.95 | 5,224,981 | +1.69(+2.37%) |
May 19, 2021 | 70.15 | 71.94 | 67.83 | 71.26 | 7,162,292 | -1.95(-2.66%) |
May 18, 2021 | 77.22 | 77.47 | 73.12 | 73.21 | 7,266,707 | -3.21(-4.20%) |
May 17, 2021 | 71.20 | 77.54 | 71.20 | 76.42 | 16,959,650 | +4.55(+6.33%) |
May 14, 2021 | 67.86 | 72.22 | 67.02 | 71.87 | 7,204,450 | +5.50(+8.29%) |
May 13, 2021 | 64.95 | 67.38 | 64.84 | 66.37 | 3,225,832 | +1.99(+3.09%) |
May 12, 2021 | 66.98 | 67.37 | 64.09 | 64.38 | 4,298,884 | -3.77(-5.53%) |
May 11, 2021 | 66.83 | 68.55 | 66.23 | 68.15 | 4,800,819 | -0.47(-0.68%) |
May 10, 2021 | 71.74 | 71.81 | 68.58 | 68.62 | 4,401,809 | -3.03(-4.23%) |
May 07, 2021 | 70.00 | 71.83 | 69.25 | 71.65 | 4,205,679 | +2.04(+2.93%) |
May 06, 2021 | 68.58 | 69.68 | 67.86 | 69.61 | 3,250,045 | +1.03(+1.50%) |
May 05, 2021 | 68.40 | 69.07 | 67.74 | 68.58 | 3,359,744 | +1.30(+1.93%) |
May 04, 2021 | 69.40 | 69.47 | 65.90 | 67.28 | 6,548,633 | -2.84(-4.05%) |
May 03, 2021 | 71.25 | 71.82 | 69.30 | 70.12 | 4,738,812 | -0.51(-0.72%) |
Apr 30, 2021 | 73.09 | 74.70 | 69.74 | 70.63 | 11,014,900 | -0.50(-0.70%) |
Apr 29, 2021 | 71.54 | 71.84 | 69.68 | 71.13 | 5,764,191 | +0.53(+0.75%) |
Apr 28, 2021 | 72.43 | 72.82 | 70.19 | 70.60 | 5,121,379 | -1.85(-2.55%) |
Apr 27, 2021 | 72.02 | 72.63 | 70.90 | 72.45 | 3,482,649 | +1.04(+1.46%) |
Apr 26, 2021 | 68.97 | 71.99 | 68.90 | 71.41 | 5,508,984 | +3.34(+4.91%) |
Apr 23, 2021 | 66.92 | 68.43 | 66.01 | 68.07 | 3,109,300 | +1.81(+2.73%) |
Apr 22, 2021 | 69.49 | 69.53 | 65.94 | 66.26 | 4,995,907 | -3.20(-4.61%) |
Apr 21, 2021 | 67.20 | 69.48 | 66.90 | 69.46 | 2,939,131 | +1.48(+2.18%) |
Apr 20, 2021 | 68.34 | 68.80 | 67.43 | 67.98 | 2,694,982 | -0.33(-0.48%) |
Apr 19, 2021 | 69.05 | 69.83 | 67.52 | 68.31 | 3,518,420 | -0.58(-0.84%) |
Apr 16, 2021 | 69.32 | 70.50 | 68.85 | 68.89 | 3,058,700 | +0.16(+0.23%) |
Apr 15, 2021 | 69.61 | 69.61 | 68.28 | 68.73 | 3,443,713 | +0.04(+0.06%) |
Apr 14, 2021 | 69.38 | 70.43 | 68.60 | 68.69 | 2,973,124 | -1.11(-1.59%) |
Apr 13, 2021 | 71.19 | 71.43 | 69.69 | 69.80 | 3,591,406 | -1.63(-2.28%) |
Apr 12, 2021 | 72.68 | 72.74 | 71.18 | 71.43 | 2,766,851 | -1.50(-2.06%) |
Apr 09, 2021 | 72.94 | 73.20 | 72.17 | 72.93 | 2,352,900 | -0.01(-0.01%) |
Apr 08, 2021 | 73.21 | 73.75 | 71.80 | 72.94 | 2,812,707 | +0.72(+1.00%) |
Apr 07, 2021 | 73.00 | 74.66 | 71.85 | 72.22 | 3,602,644 | -0.60(-0.82%) |
Apr 06, 2021 | 70.88 | 73.01 | 70.70 | 72.82 | 4,407,571 | +0.78(+1.08%) |
Apr 05, 2021 | 71.69 | 72.57 | 70.63 | 72.04 | 4,691,116 | +0.67(+0.94%) |
Apr 01, 2021 | 70.41 | 71.59 | 69.28 | 71.37 | 7,122,200 | +4.62(+6.92%) |
Mar 31, 2021 | 65.29 | 67.29 | 64.62 | 66.75 | 5,002,824 | +1.29(+1.97%) |
Mar 30, 2021 | 65.22 | 65.88 | 64.42 | 65.46 | 2,655,325 | +0.11(+0.17%) |
Mar 29, 2021 | 67.08 | 67.93 | 65.05 | 65.35 | 3,634,617 | -1.93(-2.87%) |
Mar 26, 2021 | 65.47 | 67.33 | 64.85 | 67.28 | 3,521,600 | +3.23(+5.04%) |
Mar 25, 2021 | 62.37 | 64.40 | 61.72 | 64.05 | 3,496,141 | +0.39(+0.61%) |
Mar 24, 2021 | 66.31 | 66.90 | 63.55 | 63.66 | 4,822,699 | -1.80(-2.75%) |
Mar 23, 2021 | 70.00 | 70.49 | 64.70 | 65.46 | 7,025,559 | -4.87(-6.92%) |
Mar 22, 2021 | 71.00 | 71.46 | 69.77 | 70.33 | 3,269,912 | -0.25(-0.35%) |
Mar 19, 2021 | 69.89 | 72.53 | 69.36 | 70.58 | 6,868,300 | +1.41(+2.04%) |
Mar 18, 2021 | 70.53 | 72.20 | 68.83 | 69.17 | 4,517,524 | -2.13(-2.99%) |
Mar 17, 2021 | 69.19 | 71.54 | 69.05 | 71.30 | 3,306,456 | +1.53(+2.19%) |
Mar 16, 2021 | 69.74 | 71.84 | 69.33 | 69.77 | 5,614,191 | +1.17(+1.71%) |
Mar 15, 2021 | 68.44 | 68.62 | 66.57 | 68.60 | 3,448,732 | +0.13(+0.19%) |
Mar 12, 2021 | 68.00 | 69.50 | 67.51 | 68.47 | 2,935,900 | -0.22(-0.32%) |
Mar 11, 2021 | 68.42 | 69.39 | 67.63 | 68.69 | 4,332,584 | +2.11(+3.17%) |
Mar 10, 2021 | 69.55 | 69.90 | 66.49 | 66.58 | 5,133,961 | -2.75(-3.97%) |
Mar 09, 2021 | 70.08 | 70.73 | 68.83 | 69.33 | 4,904,999 | +0.47(+0.68%) |
Mar 08, 2021 | 69.96 | 71.18 | 68.79 | 68.86 | 6,936,736 | +0.79(+1.16%) |
Mar 05, 2021 | 67.62 | 69.32 | 64.59 | 68.07 | 9,199,800 | +4.58(+7.21%) |
Mar 04, 2021 | 69.45 | 69.62 | 62.66 | 63.49 | 9,228,148 | -6.18(-8.87%) |
Mar 03, 2021 | 69.73 | 72.14 | 68.66 | 69.67 | 6,442,302 | +0.13(+0.19%) |
Mar 02, 2021 | 71.96 | 72.70 | 69.48 | 69.54 | 4,515,404 | -2.67(-3.70%) |
Mar 01, 2021 | 70.42 | 72.98 | 70.01 | 72.21 | 6,578,291 | +3.68(+5.37%) |
Feb 26, 2021 | 68.20 | 70.32 | 67.44 | 68.53 | 4,821,000 | +0.74(+1.09%) |
Feb 25, 2021 | 70.24 | 70.86 | 67.07 | 67.79 | 3,772,711 | -2.74(-3.88%) |
Feb 24, 2021 | 68.12 | 71.08 | 67.31 | 70.53 | 6,162,923 | +3.38(+5.03%) |
Feb 23, 2021 | 65.71 | 67.43 | 62.90 | 67.15 | 4,413,390 | -0.71(-1.05%) |
Feb 22, 2021 | 67.75 | 69.49 | 67.75 | 67.86 | 3,639,737 | -1.02(-1.48%) |
Feb 19, 2021 | 70.45 | 71.03 | 67.75 | 68.88 | 4,516,900 | +0.17(+0.25%) |
Feb 18, 2021 | 66.48 | 69.80 | 66.41 | 68.71 | 6,298,937 | +1.41(+2.10%) |
Feb 17, 2021 | 65.80 | 68.78 | 65.69 | 67.30 | 6,013,603 | +0.64(+0.96%) |
Feb 16, 2021 | 68.00 | 68.28 | 65.35 | 66.66 | 6,337,938 | +1.09(+1.66%) |
Feb 12, 2021 | 64.45 | 67.34 | 63.84 | 65.57 | 5,551,900 | +1.61(+2.53%) |
Feb 11, 2021 | 62.76 | 64.74 | 62.07 | 63.95 | 7,194,526 | +3.56(+5.90%) |
Feb 10, 2021 | 62.35 | 62.75 | 59.81 | 60.39 | 3,621,945 | -1.30(-2.11%) |
Feb 09, 2021 | 62.36 | 62.61 | 61.38 | 61.69 | 2,026,559 | -0.43(-0.69%) |
Feb 08, 2021 | 59.84 | 62.33 | 59.80 | 62.12 | 4,602,695 | +2.38(+3.98%) |
Feb 05, 2021 | 59.51 | 60.29 | 59.24 | 59.74 | 3,004,200 | +0.48(+0.81%) |
Feb 04, 2021 | 58.24 | 59.40 | 58.06 | 59.26 | 3,299,276 | +1.56(+2.70%) |
Feb 03, 2021 | 57.98 | 58.71 | 57.22 | 57.70 | 3,038,547 | -0.21(-0.36%) |
Feb 02, 2021 | 58.60 | 59.01 | 57.49 | 57.91 | 4,024,539 | +0.32(+0.56%) |
Feb 01, 2021 | 56.99 | 57.96 | 56.43 | 57.59 | 4,585,708 | +1.16(+2.06%) |
Jan 29, 2021 | 58.66 | 60.68 | 55.12 | 56.43 | 15,496,400 | +3.78(+7.18%) |
Jan 28, 2021 | 53.55 | 53.88 | 52.07 | 52.65 | 6,647,805 | -0.54(-1.02%) |
Jan 27, 2021 | 51.00 | 55.44 | 50.78 | 53.19 | 8,686,381 | +1.13(+2.17%) |
Jan 26, 2021 | 51.79 | 52.60 | 51.49 | 52.06 | 3,656,287 | +0.78(+1.52%) |
Jan 25, 2021 | 50.70 | 51.36 | 50.17 | 51.28 | 3,260,000 | +0.57(+1.12%) |
Jan 22, 2021 | 52.08 | 52.36 | 50.16 | 50.71 | 5,237,300 | -2.80(-5.23%) |
Jan 21, 2021 | 51.87 | 53.84 | 51.83 | 53.51 | 4,349,984 | +1.69(+3.26%) |
Jan 20, 2021 | 52.58 | 52.92 | 51.38 | 51.82 | 2,936,162 | -0.17(-0.33%) |
Jan 19, 2021 | 51.48 | 52.16 | 50.70 | 51.99 | 3,595,471 | +0.78(+1.52%) |
Jan 15, 2021 | 50.19 | 52.12 | 49.98 | 51.21 | 5,866,700 | +0.84(+1.67%) |
Jan 14, 2021 | 49.56 | 51.13 | 48.94 | 50.37 | 4,605,014 | +0.90(+1.82%) |
Jan 13, 2021 | 49.49 | 49.75 | 48.62 | 49.47 | 6,431,928 | -0.43(-0.86%) |
Jan 12, 2021 | 51.49 | 51.73 | 49.75 | 49.90 | 4,916,566 | -1.66(-3.22%) |
Jan 11, 2021 | 50.85 | 52.20 | 50.61 | 51.56 | 3,539,722 | -0.26(-0.50%) |
Jan 08, 2021 | 55.39 | 55.45 | 51.27 | 51.82 | 7,544,300 | -2.92(-5.33%) |
Jan 07, 2021 | 54.10 | 55.39 | 53.91 | 54.74 | 4,400,930 | +1.33(+2.49%) |
Jan 06, 2021 | 53.04 | 54.60 | 52.64 | 53.41 | 4,520,108 | +0.35(+0.66%) |
Jan 05, 2021 | 52.66 | 54.01 | 52.65 | 53.06 | 3,866,504 | +0.83(+1.59%) |
Jan 04, 2021 | 54.95 | 55.32 | 52.04 | 52.23 | 7,493,019 | -3.16(-5.71%) |
Dec 31, 2020 | 55.39 | 55.39 | 55.39 | 3,964,832 | +5.86(+11.83%) | |
Dec 30, 2020 | 48.28 | 50.29 | 48.28 | 49.53 | 3,964,832 | +1.24(+2.57%) |
Dec 29, 2020 | 50.64 | 50.64 | 48.23 | 48.29 | 4,621,223 | -1.77(-3.54%) |
Dec 28, 2020 | 50.59 | 50.97 | 49.63 | 50.06 | 2,762,767 | +0.14(+0.28%) |
Dec 24, 2020 | 50.31 | 50.38 | 49.35 | 49.92 | 1,224,500 | -0.01(-0.02%) |
Dec 23, 2020 | 49.95 | 50.60 | 49.41 | 49.93 | 2,683,288 | +0.21(+0.42%) |
Dec 22, 2020 | 52.21 | 52.38 | 49.68 | 49.72 | 4,113,134 | -2.49(-4.77%) |
Dec 21, 2020 | 51.62 | 52.46 | 51.45 | 52.21 | 3,815,938 | -0.98(-1.84%) |
Dec 18, 2020 | 53.64 | 54.59 | 52.96 | 53.19 | 6,978,000 | -0.27(-0.51%) |
Dec 17, 2020 | 53.35 | 53.51 | 52.86 | 53.46 | 2,995,145 | +0.44(+0.83%) |
Dec 16, 2020 | 53.70 | 53.94 | 52.86 | 53.02 | 2,984,425 | -0.56(-1.05%) |
Dec 15, 2020 | 52.18 | 53.59 | 51.88 | 53.58 | 4,891,683 | +2.44(+4.77%) |
Dec 14, 2020 | 51.79 | 52.39 | 51.04 | 51.14 | 3,594,892 | +0.05(+0.10%) |
Dec 11, 2020 | 50.68 | 51.71 | 50.56 | 51.09 | 3,134,500 | -0.52(-1.01%) |
Dec 10, 2020 | 49.99 | 51.96 | 49.91 | 51.61 | 3,740,522 | +0.51(+1.00%) |
Dec 09, 2020 | 52.60 | 53.21 | 50.60 | 51.10 | 4,665,012 | -1.32(-2.52%) |
Dec 08, 2020 | 50.81 | 52.46 | 50.77 | 52.42 | 3,600,216 | +1.28(+2.50%) |
Dec 07, 2020 | 51.94 | 52.49 | 50.95 | 51.14 | 4,718,471 | -0.61(-1.18%) |
Dec 04, 2020 | 49.00 | 51.82 | 48.91 | 51.75 | 6,454,300 | +3.27(+6.75%) |
Dec 03, 2020 | 48.12 | 49.01 | 47.64 | 48.48 | 4,703,738 | +0.76(+1.59%) |
Dec 02, 2020 | 47.16 | 47.92 | 46.93 | 47.72 | 4,515,944 | +0.52(+1.10%) |
Dec 01, 2020 | 45.47 | 48.12 | 45.36 | 47.20 | 6,726,013 | +2.32(+5.17%) |
Nov 30, 2020 | 45.97 | 46.54 | 44.74 | 44.88 | 4,833,716 | -0.97(-2.12%) |
Nov 27, 2020 | 45.29 | 46.22 | 45.29 | 45.85 | 2,118,500 | +0.59(+1.30%) |
Nov 25, 2020 | 45.51 | 45.63 | 44.45 | 45.26 | 3,207,700 | -0.58(-1.27%) |
Nov 24, 2020 | 45.09 | 45.95 | 44.65 | 45.84 | 4,529,651 | +1.36(+3.06%) |
Nov 23, 2020 | 42.78 | 44.74 | 42.61 | 44.48 | 5,789,553 | +2.06(+4.86%) |
Nov 20, 2020 | 42.58 | 43.16 | 42.40 | 42.42 | 2,584,300 | -0.19(-0.45%) |
Nov 19, 2020 | 42.14 | 42.67 | 41.80 | 42.61 | 2,610,514 | +0.12(+0.28%) |
Nov 18, 2020 | 42.82 | 43.43 | 42.47 | 42.49 | 3,902,429 | -0.23(-0.54%) |
Nov 17, 2020 | 43.02 | 43.17 | 42.16 | 42.72 | 3,660,079 | -0.86(-1.97%) |
Nov 16, 2020 | 42.64 | 43.59 | 42.19 | 43.58 | 5,553,574 | +2.11(+5.09%) |
Nov 13, 2020 | 39.80 | 41.57 | 39.65 | 41.47 | 4,985,100 | +2.16(+5.49%) |
Nov 12, 2020 | 40.28 | 40.46 | 38.96 | 39.31 | 4,067,377 | -1.29(-3.18%) |
Nov 11, 2020 | 41.67 | 41.93 | 40.36 | 40.60 | 3,639,352 | -0.67(-1.62%) |
Nov 10, 2020 | 41.40 | 41.90 | 40.91 | 41.27 | 3,961,141 | -0.21(-0.51%) |
Nov 09, 2020 | 41.90 | 42.96 | 41.16 | 41.48 | 5,956,890 | +1.67(+4.19%) |
Nov 06, 2020 | 39.30 | 40.06 | 39.10 | 39.81 | 3,048,500 | +0.66(+1.69%) |
Nov 05, 2020 | 37.75 | 39.24 | 37.73 | 39.15 | 4,546,060 | +1.64(+4.37%) |
Nov 04, 2020 | 37.81 | 37.93 | 36.70 | 37.51 | 4,177,316 | +0.03(+0.08%) |
Nov 03, 2020 | 37.63 | 38.08 | 37.31 | 37.48 | 4,316,404 | +0.45(+1.22%) |
Nov 02, 2020 | 38.09 | 38.09 | 36.59 | 37.03 | 5,398,481 | -0.70(-1.86%) |
Oct 30, 2020 | 37.98 | 38.24 | 36.97 | 37.73 | 5,068,900 | -0.38(-1.00%) |
Oct 29, 2020 | 38.05 | 38.72 | 37.38 | 38.11 | 6,438,270 | -0.70(-1.80%) |
Oct 28, 2020 | 38.63 | 39.60 | 38.60 | 38.81 | 5,628,229 | -1.51(-3.75%) |
Oct 27, 2020 | 40.33 | 40.76 | 40.00 | 40.32 | 4,003,807 | -0.17(-0.42%) |
Oct 26, 2020 | 41.34 | 41.47 | 39.84 | 40.49 | 4,884,399 | -1.23(-2.95%) |
Oct 23, 2020 | 42.51 | 42.74 | 41.31 | 41.72 | 6,695,900 | -1.22(-2.84%) |
Oct 22, 2020 | 42.09 | 43.77 | 41.65 | 42.94 | 6,102,244 | +0.88(+2.09%) |
Oct 21, 2020 | 41.78 | 42.52 | 41.69 | 42.06 | 6,868,705 | +0.65(+1.57%) |
Oct 20, 2020 | 40.90 | 41.84 | 40.80 | 41.41 | 7,437,467 | +0.49(+1.20%) |
Oct 19, 2020 | 38.25 | 41.96 | 38.04 | 40.92 | 17,138,462 | +2.98(+7.85%) |
Oct 16, 2020 | 38.09 | 38.91 | 37.58 | 37.94 | 17,427,800 | -0.06(-0.16%) |
Oct 15, 2020 | 37.16 | 38.03 | 36.83 | 38.00 | 3,676,059 | +0.27(+0.72%) |
Oct 14, 2020 | 38.10 | 38.34 | 37.63 | 37.73 | 3,482,188 | -0.12(-0.32%) |
Oct 13, 2020 | 38.46 | 38.99 | 37.74 | 37.85 | 4,249,867 | -0.47(-1.23%) |
Oct 12, 2020 | 38.08 | 38.46 | 37.60 | 38.32 | 5,257,246 | +0.20(+0.52%) |
Oct 09, 2020 | 39.34 | 39.55 | 37.97 | 38.12 | 4,724,300 | -0.58(-1.50%) |
Oct 08, 2020 | 37.97 | 38.82 | 37.89 | 38.70 | 4,612,667 | +1.15(+3.06%) |
Oct 07, 2020 | 36.99 | 37.81 | 36.71 | 37.55 | 5,258,837 | +1.29(+3.56%) |
Oct 06, 2020 | 36.63 | 37.12 | 36.17 | 36.26 | 4,739,621 | -0.31(-0.85%) |
Oct 05, 2020 | 36.23 | 36.94 | 36.20 | 36.57 | 5,200,100 | +0.61(+1.70%) |
Oct 02, 2020 | 35.50 | 36.58 | 35.29 | 35.96 | 5,366,500 | -0.37(-1.02%) |
Oct 01, 2020 | 36.81 | 37.03 | 36.09 | 36.33 | 7,791,183 | -0.22(-0.60%) |
Sep 30, 2020 | 37.78 | 38.02 | 36.47 | 36.55 | 14,132,131 | -2.77(-7.04%) |
Sep 29, 2020 | 38.45 | 40.05 | 38.45 | 39.32 | 6,668,369 | +0.70(+1.81%) |
Sep 28, 2020 | 38.85 | 39.24 | 38.40 | 38.62 | 5,223,434 | +0.15(+0.39%) |
Sep 25, 2020 | 37.38 | 38.51 | 36.95 | 38.47 | 3,851,600 | +0.94(+2.50%) |
Sep 24, 2020 | 38.45 | 38.64 | 37.41 | 37.53 | 5,379,816 | -1.39(-3.57%) |
Sep 23, 2020 | 38.67 | 41.12 | 38.56 | 38.92 | 13,626,179 | +2.45(+6.72%) |
Sep 22, 2020 | 36.39 | 36.62 | 35.99 | 36.47 | 3,323,627 | +0.38(+1.05%) |
Sep 21, 2020 | 36.42 | 36.47 | 35.56 | 36.09 | 4,836,477 | -1.12(-3.01%) |
Sep 18, 2020 | 38.34 | 38.39 | 36.69 | 37.21 | 6,720,200 | -1.07(-2.80%) |
Sep 17, 2020 | 37.79 | 38.71 | 37.40 | 38.28 | 4,082,374 | -0.50(-1.29%) |
Sep 16, 2020 | 38.09 | 39.39 | 38.01 | 38.78 | 6,009,917 | +1.00(+2.65%) |
Sep 15, 2020 | 39.09 | 39.09 | 37.58 | 37.78 | 4,986,013 | -1.16(-2.98%) |
Sep 14, 2020 | 38.00 | 39.00 | 38.00 | 38.94 | 6,046,801 | +1.57(+4.20%) |
Sep 11, 2020 | 36.50 | 37.81 | 36.26 | 37.37 | 6,350,100 | +1.12(+3.09%) |
Sep 10, 2020 | 36.80 | 37.19 | 36.04 | 36.25 | 5,181,037 | -0.30(-0.82%) |
Sep 09, 2020 | 36.68 | 36.85 | 35.63 | 36.55 | 5,986,824 | +0.10(+0.27%) |
Sep 08, 2020 | 37.03 | 37.52 | 36.41 | 36.45 | 5,719,387 | -1.71(-4.48%) |
Sep 04, 2020 | 37.69 | 38.38 | 37.09 | 38.16 | 7,504,800 | +0.45(+1.19%) |
Sep 03, 2020 | 38.56 | 38.81 | 36.70 | 37.71 | 7,359,100 | -1.15(-2.96%) |
Sep 02, 2020 | 37.69 | 39.26 | 37.68 | 38.86 | 7,416,362 | +1.52(+4.07%) |