Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 71.70 | 71.99 | 69.84 | 69.83 | 1,860,558 | -1.74(-2.43%) |
Sep 29, 2021 | 71.87 | 72.14 | 71.52 | 71.57 | 1,520,272 | -0.17(-0.23%) |
Sep 28, 2021 | 72.19 | 72.48 | 71.51 | 71.74 | 2,438,374 | -0.78(-1.08%) |
Sep 27, 2021 | 72.32 | 73.30 | 72.29 | 72.52 | 1,650,047 | +0.03(+0.04%) |
Sep 24, 2021 | 72.81 | 73.30 | 72.46 | 72.49 | 1,261,525 | -0.35(-0.48%) |
Sep 23, 2021 | 72.62 | 73.41 | 72.53 | 72.84 | 1,675,655 | +0.41(+0.56%) |
Sep 22, 2021 | 72.24 | 72.88 | 71.94 | 72.43 | 2,271,887 | +0.96(+1.34%) |
Sep 21, 2021 | 71.09 | 71.85 | 70.49 | 71.47 | 3,685,084 | +0.49(+0.70%) |
Sep 20, 2021 | 70.64 | 71.32 | 70.06 | 70.98 | 2,329,279 | -1.00(-1.39%) |
Sep 17, 2021 | 72.80 | 73.90 | 71.75 | 71.98 | 7,013,216 | -1.45(-1.98%) |
Sep 16, 2021 | 73.76 | 74.26 | 73.31 | 73.43 | 2,902,858 | -0.48(-0.66%) |
Sep 15, 2021 | 74.14 | 74.65 | 73.61 | 73.92 | 3,189,598 | -0.28(-0.37%) |
Sep 14, 2021 | 74.59 | 74.59 | 73.31 | 74.19 | 3,064,255 | +0.11(+0.15%) |
Sep 13, 2021 | 75.08 | 75.44 | 73.47 | 74.09 | 2,311,051 | -0.44(-0.58%) |
Sep 10, 2021 | 75.37 | 75.71 | 74.44 | 74.52 | 2,859,392 | -0.47(-0.62%) |
Sep 09, 2021 | 73.53 | 75.31 | 73.37 | 74.99 | 4,675,254 | +1.67(+2.28%) |
Sep 08, 2021 | 72.69 | 73.50 | 72.41 | 73.31 | 1,755,388 | +0.39(+0.53%) |
Sep 07, 2021 | 74.66 | 74.97 | 72.88 | 72.93 | 2,235,190 | -1.71(-2.29%) |
Sep 03, 2021 | 74.00 | 74.81 | 73.82 | 74.64 | 2,205,089 | +0.54(+0.73%) |
Sep 02, 2021 | 73.51 | 74.10 | 73.38 | 74.09 | 1,452,649 | +1.03(+1.41%) |
Sep 01, 2021 | 73.18 | 73.41 | 72.45 | 73.07 | 1,470,102 | +0.04(+0.05%) |
Aug 31, 2021 | 73.22 | 73.37 | 72.73 | 73.03 | 1,839,469 | -0.25(-0.34%) |
Aug 30, 2021 | 73.41 | 73.87 | 73.14 | 73.27 | 1,230,715 | +0.05(+0.07%) |
Aug 27, 2021 | 73.00 | 73.72 | 72.90 | 73.22 | 1,758,992 | +0.60(+0.83%) |
Aug 26, 2021 | 73.23 | 73.32 | 72.53 | 72.62 | 2,135,699 | -0.89(-1.21%) |
Aug 25, 2021 | 72.96 | 73.57 | 72.44 | 73.51 | 1,181,114 | +0.65(+0.90%) |
Aug 24, 2021 | 72.46 | 73.20 | 72.41 | 72.86 | 1,227,443 | +0.58(+0.81%) |
Aug 23, 2021 | 72.98 | 73.16 | 72.21 | 72.28 | 1,363,478 | -0.32(-0.44%) |
Aug 20, 2021 | 72.63 | 73.09 | 72.32 | 72.59 | 1,965,030 | -0.03(-0.04%) |
Aug 19, 2021 | 72.52 | 72.89 | 72.00 | 72.62 | 2,868,559 | -0.45(-0.62%) |
Aug 18, 2021 | 73.46 | 74.00 | 72.99 | 73.08 | 1,880,910 | -0.83(-1.12%) |
Aug 17, 2021 | 74.58 | 74.80 | 73.30 | 73.91 | 1,723,407 | -0.89(-1.19%) |
Aug 16, 2021 | 74.97 | 74.97 | 74.41 | 74.80 | 1,537,187 | -0.30(-0.39%) |
Aug 13, 2021 | 75.09 | 75.35 | 74.41 | 75.09 | 1,366,063 | +0.35(+0.46%) |
Aug 12, 2021 | 74.14 | 74.96 | 73.97 | 74.75 | 2,053,270 | +0.62(+0.84%) |
Aug 11, 2021 | 73.79 | 74.35 | 73.34 | 74.12 | 2,154,887 | +0.46(+0.63%) |
Aug 10, 2021 | 73.33 | 73.97 | 73.08 | 73.66 | 1,606,506 | +0.36(+0.49%) |
Aug 09, 2021 | 73.41 | 73.63 | 73.01 | 73.30 | 1,239,153 | -0.34(-0.46%) |
Aug 06, 2021 | 72.86 | 73.76 | 72.53 | 73.64 | 1,833,933 | +0.97(+1.33%) |
Aug 05, 2021 | 73.15 | 73.33 | 72.42 | 72.67 | 2,049,883 | -0.09(-0.12%) |
Aug 04, 2021 | 73.30 | 73.64 | 72.68 | 72.76 | 1,986,076 | -0.96(-1.30%) |
Aug 03, 2021 | 72.83 | 73.93 | 72.59 | 73.72 | 2,550,549 | +1.06(+1.46%) |
Aug 02, 2021 | 72.46 | 74.04 | 72.22 | 72.66 | 5,554,015 | +0.83(+1.16%) |
Jul 30, 2021 | 71.10 | 71.96 | 69.60 | 71.83 | 5,568,001 | +3.58(+5.24%) |
Jul 29, 2021 | 68.32 | 68.75 | 67.75 | 68.25 | 4,224,849 | +0.20(+0.29%) |
Jul 28, 2021 | 68.16 | 68.46 | 67.61 | 68.05 | 3,073,062 | +0.07(+0.10%) |
Jul 27, 2021 | 67.73 | 68.23 | 67.17 | 67.99 | 4,820,534 | -0.20(-0.29%) |
Jul 26, 2021 | 68.58 | 68.76 | 67.65 | 68.18 | 2,247,716 | -0.34(-0.49%) |
Jul 23, 2021 | 68.80 | 68.88 | 68.14 | 68.52 | 2,653,730 | +0.15(+0.22%) |
Jul 22, 2021 | 68.95 | 68.95 | 67.96 | 68.37 | 2,712,311 | -0.40(-0.58%) |
Jul 21, 2021 | 69.08 | 69.54 | 68.74 | 68.77 | 2,331,896 | -0.24(-0.34%) |
Jul 20, 2021 | 67.91 | 69.23 | 67.77 | 69.00 | 2,167,130 | +1.41(+2.09%) |
Jul 19, 2021 | 68.01 | 68.35 | 66.70 | 67.59 | 3,330,485 | -1.52(-2.20%) |
Jul 16, 2021 | 69.78 | 70.04 | 69.04 | 69.11 | 1,772,830 | -0.48(-0.70%) |
Jul 15, 2021 | 69.62 | 70.05 | 69.41 | 69.60 | 2,301,802 | -0.37(-0.52%) |
Jul 14, 2021 | 70.18 | 70.20 | 69.08 | 69.96 | 1,580,450 | +0.19(+0.27%) |
Jul 13, 2021 | 70.26 | 70.75 | 69.59 | 69.77 | 3,659,221 | +0.13(+0.18%) |
Jul 12, 2021 | 70.05 | 70.25 | 69.27 | 69.65 | 2,420,053 | -0.23(-0.33%) |
Jul 09, 2021 | 69.61 | 70.31 | 69.30 | 69.87 | 1,684,809 | +1.10(+1.60%) |
Jul 08, 2021 | 69.02 | 69.39 | 68.46 | 68.78 | 3,204,901 | -1.12(-1.60%) |
Jul 07, 2021 | 68.80 | 70.17 | 68.61 | 69.89 | 4,803,229 | +0.95(+1.38%) |
Jul 06, 2021 | 69.89 | 69.89 | 68.28 | 68.94 | 4,074,238 | -0.97(-1.39%) |
Jul 02, 2021 | 69.97 | 70.11 | 69.64 | 69.91 | 2,504,128 | +0.13(+0.18%) |
Jul 01, 2021 | 69.09 | 70.01 | 69.09 | 69.78 | 3,119,228 | +0.84(+1.22%) |
Jun 30, 2021 | 69.14 | 69.69 | 68.77 | 68.94 | 4,163,114 | -0.43(-0.61%) |
Jun 29, 2021 | 69.52 | 69.80 | 68.84 | 69.37 | 3,048,809 | -0.04(-0.06%) |
Jun 28, 2021 | 69.36 | 69.79 | 68.17 | 69.41 | 4,289,685 | +0.28(+0.40%) |
Jun 25, 2021 | 69.10 | 69.58 | 68.69 | 69.13 | 5,041,959 | +0.44(+0.65%) |
Jun 24, 2021 | 68.46 | 68.77 | 68.02 | 68.69 | 2,998,267 | +0.41(+0.59%) |
Jun 23, 2021 | 68.84 | 69.08 | 68.21 | 68.28 | 2,706,236 | -0.51(-0.75%) |
Jun 22, 2021 | 68.69 | 68.99 | 68.04 | 68.80 | 3,293,073 | +0.07(+0.10%) |
Jun 21, 2021 | 68.26 | 68.97 | 68.13 | 68.73 | 3,449,254 | +0.56(+0.83%) |
Jun 18, 2021 | 67.78 | 68.73 | 67.70 | 68.16 | 6,399,554 | -0.54(-0.79%) |
Jun 17, 2021 | 69.24 | 69.52 | 68.00 | 68.71 | 4,680,074 | -0.67(-0.97%) |
Jun 16, 2021 | 70.67 | 70.67 | 69.32 | 69.38 | 3,932,424 | -1.32(-1.87%) |
Jun 15, 2021 | 70.31 | 70.88 | 69.98 | 70.70 | 3,477,262 | +0.41(+0.58%) |
Jun 14, 2021 | 70.62 | 70.62 | 69.50 | 70.30 | 3,118,100 | -0.33(-0.46%) |
Jun 11, 2021 | 70.12 | 70.67 | 69.52 | 70.62 | 2,924,693 | +0.96(+1.38%) |
Jun 10, 2021 | 70.42 | 70.64 | 69.41 | 69.67 | 2,965,547 | -0.59(-0.84%) |
Jun 09, 2021 | 71.09 | 71.12 | 70.21 | 70.26 | 2,328,400 | -0.95(-1.33%) |
Jun 08, 2021 | 71.88 | 71.90 | 71.01 | 71.21 | 2,225,077 | -0.70(-0.98%) |
Jun 07, 2021 | 72.70 | 72.86 | 71.28 | 71.91 | 2,559,923 | -0.71(-0.98%) |
Jun 04, 2021 | 72.93 | 73.14 | 72.27 | 72.62 | 1,571,758 | -0.09(-0.12%) |
Jun 03, 2021 | 72.20 | 73.05 | 71.70 | 72.71 | 2,214,711 | +0.11(+0.15%) |
Jun 02, 2021 | 71.34 | 72.72 | 71.15 | 72.60 | 2,726,941 | +1.24(+1.73%) |
Jun 01, 2021 | 72.24 | 72.64 | 70.86 | 71.37 | 2,719,966 | -0.33(-0.45%) |
May 28, 2021 | 71.43 | 71.99 | 71.31 | 71.69 | 1,669,324 | +0.25(+0.35%) |
May 27, 2021 | 71.60 | 71.92 | 71.15 | 71.45 | 5,999,425 | +0.39(+0.54%) |
May 26, 2021 | 70.82 | 71.28 | 70.56 | 71.06 | 1,681,231 | +0.32(+0.45%) |
May 25, 2021 | 70.99 | 71.44 | 70.68 | 70.74 | 1,734,383 | -0.33(-0.46%) |
May 24, 2021 | 71.11 | 71.57 | 70.45 | 71.07 | 1,887,325 | +0.39(+0.54%) |
May 21, 2021 | 70.13 | 70.87 | 70.01 | 70.68 | 2,700,359 | +1.06(+1.52%) |
May 20, 2021 | 69.23 | 70.15 | 69.17 | 69.63 | 2,151,799 | +1.36(+2.00%) |
May 19, 2021 | 67.30 | 68.32 | 66.62 | 68.26 | 3,224,295 | -0.12(-0.17%) |
May 18, 2021 | 69.75 | 70.14 | 68.36 | 68.38 | 1,875,808 | -1.32(-1.90%) |
May 17, 2021 | 69.44 | 70.00 | 69.03 | 69.71 | 1,844,229 | -0.03(-0.04%) |
May 14, 2021 | 68.97 | 69.93 | 68.85 | 69.74 | 1,703,951 | +1.13(+1.64%) |
May 13, 2021 | 67.70 | 69.03 | 67.38 | 68.61 | 1,520,971 | +1.08(+1.59%) |
May 12, 2021 | 69.13 | 69.64 | 67.45 | 67.53 | 2,466,436 | -1.75(-2.52%) |
May 11, 2021 | 70.65 | 70.67 | 69.10 | 69.28 | 5,822,440 | -1.46(-2.07%) |
May 10, 2021 | 72.36 | 73.01 | 70.71 | 70.74 | 3,547,173 | -1.18(-1.63%) |
May 07, 2021 | 71.63 | 72.44 | 71.24 | 71.92 | 1,415,900 | +0.37(+0.51%) |
May 06, 2021 | 71.22 | 71.66 | 70.79 | 71.55 | 1,127,616 | +0.75(+1.06%) |
May 05, 2021 | 71.02 | 71.22 | 70.25 | 70.80 | 1,323,421 | -0.15(-0.21%) |
May 04, 2021 | 70.26 | 71.08 | 70.05 | 70.95 | 1,486,668 | +0.58(+0.83%) |
May 03, 2021 | 70.47 | 71.48 | 69.97 | 70.37 | 1,937,527 | +0.42(+0.61%) |
Apr 30, 2021 | 71.59 | 72.80 | 69.84 | 69.94 | 4,863,170 | -3.99(-5.40%) |
Apr 29, 2021 | 73.77 | 74.07 | 73.01 | 73.93 | 1,375,750 | +0.62(+0.85%) |
Apr 28, 2021 | 73.29 | 73.90 | 73.01 | 73.31 | 1,580,165 | +0.03(+0.04%) |
Apr 27, 2021 | 72.69 | 73.50 | 72.29 | 73.28 | 2,125,975 | +0.51(+0.71%) |
Apr 26, 2021 | 73.18 | 73.38 | 72.63 | 72.77 | 1,626,300 | -0.28(-0.38%) |
Apr 23, 2021 | 72.92 | 73.19 | 72.68 | 73.04 | 2,201,032 | +0.43(+0.60%) |
Apr 22, 2021 | 72.82 | 73.49 | 72.18 | 72.61 | 3,087,674 | -0.39(-0.53%) |
Apr 21, 2021 | 71.71 | 73.27 | 71.65 | 73.00 | 2,403,334 | +1.33(+1.86%) |
Apr 20, 2021 | 71.65 | 72.06 | 70.97 | 71.66 | 1,583,213 | +0.21(+0.29%) |
Apr 19, 2021 | 71.24 | 71.54 | 70.81 | 71.45 | 1,408,773 | -0.03(-0.04%) |
Apr 16, 2021 | 72.00 | 72.35 | 71.05 | 71.48 | 2,343,191 | +0.17(+0.24%) |
Apr 15, 2021 | 71.54 | 71.87 | 70.99 | 71.32 | 1,847,193 | -0.16(-0.22%) |
Apr 14, 2021 | 72.00 | 72.30 | 71.17 | 71.47 | 1,348,574 | -0.59(-0.82%) |
Apr 13, 2021 | 72.35 | 72.54 | 71.69 | 72.07 | 1,984,814 | -0.58(-0.80%) |
Apr 12, 2021 | 70.34 | 72.74 | 70.07 | 72.65 | 2,078,493 | +2.57(+3.66%) |
Apr 09, 2021 | 69.56 | 70.20 | 69.08 | 70.08 | 3,034,140 | +0.70(+1.01%) |
Apr 08, 2021 | 70.39 | 70.57 | 69.36 | 69.38 | 3,033,205 | -1.14(-1.61%) |
Apr 07, 2021 | 70.27 | 71.10 | 70.05 | 70.52 | 1,835,167 | +0.20(+0.28%) |
Apr 06, 2021 | 70.92 | 71.42 | 70.00 | 70.32 | 2,216,019 | -0.73(-1.03%) |
Apr 05, 2021 | 70.67 | 71.57 | 70.38 | 71.05 | 2,102,012 | +1.03(+1.47%) |
Apr 01, 2021 | 70.55 | 70.55 | 68.56 | 70.02 | 1,963,290 | +0.26(+0.37%) |
Mar 31, 2021 | 70.32 | 70.86 | 69.74 | 69.77 | 3,006,421 | -0.76(-1.08%) |
Mar 30, 2021 | 69.54 | 71.17 | 69.54 | 70.53 | 2,409,604 | +0.98(+1.41%) |
Mar 29, 2021 | 70.13 | 70.42 | 69.16 | 69.55 | 1,529,394 | -0.83(-1.18%) |
Mar 26, 2021 | 69.68 | 70.51 | 69.24 | 70.38 | 2,200,728 | +1.02(+1.47%) |
Mar 25, 2021 | 68.68 | 69.58 | 67.65 | 69.36 | 1,859,237 | +0.96(+1.40%) |
Mar 24, 2021 | 67.38 | 68.98 | 67.23 | 68.40 | 1,560,965 | +1.54(+2.30%) |
Mar 23, 2021 | 67.01 | 68.09 | 66.50 | 66.86 | 1,762,904 | -0.50(-0.75%) |
Mar 22, 2021 | 66.71 | 67.45 | 65.65 | 67.37 | 1,994,586 | +0.52(+0.78%) |
Mar 19, 2021 | 66.96 | 67.35 | 66.61 | 66.84 | 3,175,792 | -0.45(-0.68%) |
Mar 18, 2021 | 66.69 | 67.78 | 66.65 | 67.30 | 1,797,715 | +0.65(+0.98%) |
Mar 17, 2021 | 66.10 | 67.21 | 65.59 | 66.65 | 1,831,985 | +0.58(+0.88%) |
Mar 16, 2021 | 67.92 | 68.09 | 66.00 | 66.06 | 2,189,194 | -1.83(-2.69%) |
Mar 15, 2021 | 66.65 | 67.95 | 65.35 | 67.89 | 2,894,412 | +1.14(+1.70%) |
Mar 12, 2021 | 67.18 | 67.36 | 66.11 | 66.75 | 3,575,538 | -0.58(-0.87%) |
Mar 11, 2021 | 68.66 | 69.08 | 67.01 | 67.34 | 3,506,719 | -1.26(-1.84%) |
Mar 10, 2021 | 68.46 | 69.16 | 68.15 | 68.60 | 2,130,271 | +0.26(+0.38%) |
Mar 09, 2021 | 68.37 | 69.21 | 67.78 | 68.34 | 4,614,793 | +0.36(+0.52%) |
Mar 08, 2021 | 66.78 | 69.13 | 66.15 | 67.99 | 2,203,671 | +1.70(+2.56%) |
Mar 05, 2021 | 66.23 | 66.43 | 64.20 | 66.29 | 2,383,084 | +0.66(+1.01%) |
Mar 04, 2021 | 66.88 | 67.23 | 64.86 | 65.63 | 1,458,196 | -1.26(-1.89%) |
Mar 03, 2021 | 67.11 | 67.59 | 66.85 | 66.89 | 1,648,605 | -0.36(-0.53%) |
Mar 02, 2021 | 67.04 | 67.36 | 66.43 | 67.25 | 1,448,583 | +0.11(+0.16%) |
Mar 01, 2021 | 65.91 | 67.85 | 65.80 | 67.14 | 1,601,267 | +2.13(+3.28%) |
Feb 26, 2021 | 65.71 | 65.80 | 64.79 | 65.01 | 2,278,389 | -0.48(-0.74%) |
Feb 25, 2021 | 66.55 | 66.89 | 65.05 | 65.49 | 2,065,848 | -1.24(-1.86%) |
Feb 24, 2021 | 66.60 | 67.50 | 66.29 | 66.73 | 2,452,383 | +0.20(+0.30%) |
Feb 23, 2021 | 66.33 | 66.66 | 65.12 | 66.54 | 2,902,183 | +0.35(+0.52%) |
Feb 22, 2021 | 65.65 | 67.03 | 65.40 | 66.19 | 2,208,632 | -0.10(-0.15%) |
Feb 19, 2021 | 66.14 | 66.95 | 66.10 | 66.29 | 1,764,231 | +0.49(+0.75%) |
Feb 18, 2021 | 66.30 | 66.78 | 65.19 | 65.80 | 3,234,851 | -0.90(-1.35%) |
Feb 17, 2021 | 67.81 | 68.22 | 65.94 | 66.69 | 3,390,181 | -2.17(-3.15%) |
Feb 16, 2021 | 70.31 | 70.93 | 68.73 | 68.87 | 2,205,164 | -1.70(-2.40%) |
Feb 12, 2021 | 69.36 | 70.68 | 69.13 | 70.56 | 1,522,087 | +0.98(+1.40%) |
Feb 11, 2021 | 69.66 | 70.47 | 68.66 | 69.59 | 2,410,132 | +0.29(+0.41%) |
Feb 10, 2021 | 68.08 | 69.82 | 67.56 | 69.30 | 2,726,541 | +1.97(+2.93%) |
Feb 09, 2021 | 66.84 | 67.68 | 66.43 | 67.33 | 2,009,309 | +0.55(+0.83%) |
Feb 08, 2021 | 67.79 | 68.40 | 66.09 | 66.77 | 4,557,638 | -1.20(-1.77%) |
Feb 05, 2021 | 67.07 | 69.09 | 66.80 | 67.98 | 6,253,361 | +2.78(+4.27%) |
Feb 04, 2021 | 65.29 | 65.78 | 65.12 | 65.19 | 3,381,868 | -0.17(-0.26%) |
Feb 03, 2021 | 65.60 | 65.93 | 65.00 | 65.36 | 2,255,624 | -0.32(-0.48%) |
Feb 02, 2021 | 66.14 | 66.47 | 65.19 | 65.68 | 2,322,006 | -0.06(-0.09%) |
Feb 01, 2021 | 65.59 | 66.01 | 65.21 | 65.74 | 1,553,849 | +0.54(+0.83%) |
Jan 29, 2021 | 65.34 | 66.20 | 64.57 | 65.19 | 1,738,689 | -0.70(-1.06%) |
Jan 28, 2021 | 65.98 | 66.91 | 65.31 | 65.90 | 1,637,973 | +0.64(+0.98%) |
Jan 27, 2021 | 65.39 | 65.49 | 63.72 | 65.25 | 3,542,693 | -0.85(-1.28%) |
Jan 26, 2021 | 67.09 | 67.48 | 66.05 | 66.10 | 2,212,442 | -0.85(-1.27%) |
Jan 25, 2021 | 67.88 | 68.08 | 66.84 | 66.95 | 1,687,951 | -1.44(-2.11%) |
Jan 22, 2021 | 68.99 | 69.11 | 67.77 | 68.39 | 1,641,183 | -0.73(-1.06%) |
Jan 21, 2021 | 69.26 | 69.77 | 68.87 | 69.12 | 1,507,864 | -0.14(-0.20%) |
Jan 20, 2021 | 69.40 | 69.95 | 69.06 | 69.26 | 2,267,701 | -0.18(-0.26%) |
Jan 19, 2021 | 69.89 | 70.17 | 69.07 | 69.44 | 2,657,405 | +0.16(+0.23%) |
Jan 15, 2021 | 69.21 | 69.60 | 68.40 | 69.28 | 1,300,418 | -0.31(-0.44%) |
Jan 14, 2021 | 69.66 | 70.15 | 68.79 | 69.59 | 2,056,395 | +0.33(+0.47%) |
Jan 13, 2021 | 70.26 | 70.72 | 68.99 | 69.26 | 1,276,679 | -0.88(-1.25%) |
Jan 12, 2021 | 70.27 | 70.59 | 69.46 | 70.14 | 1,466,059 | +0.00(+0.00%) |
Jan 11, 2021 | 70.84 | 71.32 | 69.96 | 70.14 | 1,268,131 | -1.47(-2.05%) |
Jan 08, 2021 | 71.83 | 72.43 | 71.08 | 71.61 | 1,753,588 | +0.03(+0.04%) |
Jan 07, 2021 | 70.58 | 71.86 | 69.97 | 71.58 | 2,149,469 | +1.46(+2.08%) |
Jan 06, 2021 | 68.35 | 70.42 | 68.09 | 70.12 | 3,730,349 | +2.54(+3.75%) |
Jan 05, 2021 | 67.95 | 68.61 | 67.18 | 67.58 | 2,626,991 | -0.31(-0.45%) |
Jan 04, 2021 | 70.05 | 70.23 | 67.74 | 67.89 | 2,263,355 | -1.98(-2.84%) |
Dec 31, 2020 | 69.87 | 69.87 | 69.87 | 1,000,837 | +1.23(+1.80%) | |
Dec 30, 2020 | 67.71 | 68.85 | 67.71 | 68.64 | 1,000,837 | +1.18(+1.76%) |
Dec 29, 2020 | 68.44 | 68.63 | 67.04 | 67.45 | 849,967 | -0.59(-0.87%) |
Dec 28, 2020 | 69.19 | 69.67 | 67.81 | 68.05 | 1,036,214 | -0.66(-0.96%) |
Dec 24, 2020 | 68.87 | 68.89 | 67.98 | 68.71 | 417,593 | +0.29(+0.42%) |
Dec 23, 2020 | 68.14 | 68.72 | 67.28 | 68.42 | 2,214,185 | +0.88(+1.30%) |
Dec 22, 2020 | 68.46 | 68.98 | 67.35 | 67.54 | 2,571,312 | -1.33(-1.93%) |
Dec 21, 2020 | 67.63 | 69.08 | 67.61 | 68.87 | 1,736,171 | -0.02(-0.03%) |
Dec 18, 2020 | 68.59 | 69.16 | 68.25 | 68.89 | 2,919,809 | +0.49(+0.72%) |
Dec 17, 2020 | 68.42 | 68.81 | 67.85 | 68.40 | 1,507,454 | +0.40(+0.60%) |
Dec 16, 2020 | 68.65 | 68.81 | 67.76 | 68.00 | 1,480,484 | -0.47(-0.69%) |
Dec 15, 2020 | 67.93 | 68.87 | 67.06 | 68.47 | 1,697,682 | +1.12(+1.67%) |
Dec 14, 2020 | 68.32 | 68.65 | 67.32 | 67.35 | 1,786,214 | -0.29(-0.42%) |
Dec 11, 2020 | 67.46 | 68.14 | 67.39 | 67.63 | 1,431,170 | -0.37(-0.55%) |
Dec 10, 2020 | 68.02 | 69.21 | 67.71 | 68.01 | 1,460,946 | -0.70(-1.02%) |
Dec 09, 2020 | 67.80 | 68.85 | 67.49 | 68.71 | 3,409,614 | +1.22(+1.81%) |
Dec 08, 2020 | 68.00 | 68.28 | 67.44 | 67.48 | 3,490,572 | -0.98(-1.43%) |
Dec 07, 2020 | 70.56 | 70.61 | 68.38 | 68.46 | 2,121,176 | -1.86(-2.65%) |
Dec 04, 2020 | 69.07 | 70.74 | 68.85 | 70.33 | 3,845,306 | +2.42(+3.56%) |
Dec 03, 2020 | 68.58 | 69.49 | 67.75 | 67.91 | 3,214,380 | -0.81(-1.18%) |
Dec 02, 2020 | 69.20 | 69.51 | 68.19 | 68.72 | 1,702,440 | -0.89(-1.28%) |
Dec 01, 2020 | 69.82 | 70.73 | 69.50 | 69.61 | 2,345,182 | +0.41(+0.60%) |
Nov 30, 2020 | 68.64 | 69.60 | 68.30 | 69.19 | 2,297,238 | -1.28(-1.82%) |
Nov 27, 2020 | 71.03 | 71.14 | 70.30 | 70.47 | 681,832 | -0.43(-0.61%) |
Nov 25, 2020 | 71.90 | 71.90 | 70.61 | 70.91 | 1,597,802 | -1.05(-1.45%) |
Nov 24, 2020 | 71.39 | 72.05 | 70.82 | 71.95 | 2,222,813 | +1.30(+1.84%) |
Nov 23, 2020 | 70.95 | 71.23 | 70.44 | 70.65 | 1,196,091 | +0.35(+0.50%) |
Nov 20, 2020 | 70.53 | 70.74 | 69.94 | 70.30 | 1,572,348 | -0.01(-0.01%) |
Nov 19, 2020 | 69.93 | 70.36 | 68.82 | 70.31 | 1,170,302 | +0.34(+0.48%) |
Nov 18, 2020 | 70.72 | 71.13 | 69.96 | 69.97 | 1,167,120 | -0.65(-0.92%) |
Nov 17, 2020 | 70.38 | 70.96 | 69.17 | 70.62 | 1,334,563 | -0.50(-0.71%) |
Nov 16, 2020 | 70.98 | 71.22 | 69.81 | 71.13 | 2,504,646 | +1.19(+1.71%) |
Nov 13, 2020 | 69.14 | 70.25 | 69.08 | 69.93 | 1,715,298 | +1.42(+2.07%) |
Nov 12, 2020 | 68.26 | 69.06 | 68.00 | 68.51 | 1,420,822 | -0.48(-0.70%) |
Nov 11, 2020 | 69.50 | 69.68 | 67.99 | 69.00 | 1,808,098 | +0.20(+0.29%) |
Nov 10, 2020 | 69.62 | 69.89 | 68.71 | 68.80 | 2,540,982 | -0.52(-0.75%) |
Nov 09, 2020 | 72.37 | 73.19 | 69.25 | 69.32 | 1,943,679 | +1.93(+2.87%) |
Nov 06, 2020 | 67.02 | 67.82 | 66.46 | 67.39 | 1,854,494 | +0.41(+0.62%) |
Nov 05, 2020 | 65.07 | 67.59 | 64.74 | 66.98 | 3,236,469 | +3.28(+5.15%) |
Nov 04, 2020 | 63.57 | 64.22 | 62.14 | 63.69 | 1,846,172 | -0.36(-0.57%) |
Nov 03, 2020 | 63.19 | 64.66 | 62.46 | 64.06 | 1,627,692 | +1.65(+2.64%) |
Nov 02, 2020 | 61.64 | 62.67 | 61.50 | 62.41 | 2,915,167 | +1.70(+2.79%) |
Oct 30, 2020 | 61.33 | 61.54 | 60.01 | 60.72 | 2,721,224 | -0.66(-1.08%) |
Oct 29, 2020 | 60.60 | 61.93 | 59.95 | 61.38 | 1,903,701 | +0.45(+0.74%) |
Oct 28, 2020 | 62.08 | 62.26 | 60.21 | 60.92 | 3,474,015 | -1.81(-2.89%) |
Oct 27, 2020 | 63.45 | 63.49 | 62.32 | 62.74 | 1,895,581 | -0.86(-1.35%) |
Oct 26, 2020 | 64.85 | 64.88 | 62.88 | 63.59 | 1,723,904 | -1.95(-2.98%) |
Oct 23, 2020 | 66.00 | 66.37 | 65.39 | 65.55 | 2,814,258 | -0.02(-0.03%) |
Oct 22, 2020 | 65.33 | 65.85 | 65.03 | 65.57 | 2,287,945 | +0.69(+1.06%) |
Oct 21, 2020 | 65.21 | 65.63 | 64.67 | 64.88 | 2,086,354 | -0.07(-0.11%) |
Oct 20, 2020 | 65.35 | 65.69 | 64.61 | 64.95 | 2,174,807 | +0.12(+0.18%) |
Oct 19, 2020 | 66.14 | 66.28 | 64.59 | 64.83 | 1,657,408 | -1.35(-2.04%) |
Oct 16, 2020 | 66.73 | 66.87 | 66.06 | 66.18 | 1,989,632 | -0.28(-0.42%) |
Oct 15, 2020 | 65.45 | 66.68 | 65.12 | 66.45 | 1,435,446 | +0.41(+0.63%) |
Oct 14, 2020 | 65.28 | 66.16 | 65.07 | 66.04 | 2,344,847 | +0.57(+0.87%) |
Oct 13, 2020 | 65.82 | 66.82 | 65.22 | 65.47 | 2,903,879 | -1.26(-1.89%) |
Oct 12, 2020 | 68.75 | 68.99 | 66.59 | 66.73 | 4,287,707 | -2.09(-3.04%) |
Oct 09, 2020 | 69.00 | 70.00 | 68.31 | 68.82 | 13,854,279 | +1.36(+2.01%) |
Oct 08, 2020 | 67.20 | 67.73 | 66.64 | 67.46 | 3,745,613 | +0.62(+0.93%) |
Oct 07, 2020 | 65.37 | 67.21 | 65.37 | 66.84 | 4,067,931 | +1.97(+3.04%) |
Oct 06, 2020 | 65.90 | 66.52 | 64.67 | 64.87 | 3,051,656 | -0.34(-0.52%) |
Oct 05, 2020 | 64.93 | 65.28 | 64.20 | 65.21 | 3,860,323 | +1.37(+2.14%) |
Oct 02, 2020 | 61.48 | 64.81 | 61.43 | 63.84 | 2,392,402 | +1.70(+2.73%) |