Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.50 | 64.19 | 62.56 | 63.42 | 3,795,883 | +0.06(+0.10%) |
Sep 29, 2021 | 64.10 | 64.15 | 63.11 | 63.35 | 2,597,227 | -0.86(-1.34%) |
Sep 28, 2021 | 65.44 | 66.06 | 64.09 | 64.21 | 4,185,722 | -0.20(-0.31%) |
Sep 27, 2021 | 62.96 | 64.76 | 62.56 | 64.41 | 3,457,842 | +2.80(+4.54%) |
Sep 24, 2021 | 61.56 | 62.02 | 61.03 | 61.61 | 2,677,574 | -0.52(-0.83%) |
Sep 23, 2021 | 60.75 | 62.36 | 60.56 | 62.13 | 2,783,384 | +1.45(+2.39%) |
Sep 22, 2021 | 59.28 | 61.59 | 59.26 | 60.68 | 4,421,257 | +2.42(+4.15%) |
Sep 21, 2021 | 59.00 | 59.15 | 57.56 | 58.26 | 2,429,452 | +0.06(+0.11%) |
Sep 20, 2021 | 58.23 | 59.06 | 57.22 | 58.20 | 3,301,472 | -1.58(-2.65%) |
Sep 17, 2021 | 59.54 | 60.33 | 59.10 | 59.78 | 6,848,793 | +0.24(+0.40%) |
Sep 16, 2021 | 59.77 | 60.17 | 58.99 | 59.55 | 2,679,352 | -0.24(-0.41%) |
Sep 15, 2021 | 59.66 | 60.60 | 59.29 | 59.79 | 5,062,611 | +0.72(+1.21%) |
Sep 14, 2021 | 61.41 | 61.61 | 58.82 | 59.08 | 3,944,942 | -1.83(-3.00%) |
Sep 13, 2021 | 60.96 | 61.53 | 60.41 | 60.91 | 3,914,667 | +0.80(+1.33%) |
Sep 10, 2021 | 61.34 | 61.35 | 60.01 | 60.11 | 2,739,272 | -0.33(-0.54%) |
Sep 09, 2021 | 60.20 | 61.75 | 59.81 | 60.44 | 3,948,592 | -0.23(-0.37%) |
Sep 08, 2021 | 62.65 | 63.05 | 60.62 | 60.66 | 2,758,927 | -1.58(-2.55%) |
Sep 07, 2021 | 62.56 | 63.75 | 62.23 | 62.25 | 2,328,694 | -0.80(-1.26%) |
Sep 03, 2021 | 63.30 | 63.79 | 62.52 | 63.04 | 1,773,713 | -0.27(-0.43%) |
Sep 02, 2021 | 63.23 | 64.44 | 63.09 | 63.32 | 2,580,178 | +0.64(+1.03%) |
Sep 01, 2021 | 64.71 | 64.71 | 62.40 | 62.67 | 3,681,740 | -1.70(-2.64%) |
Aug 31, 2021 | 64.36 | 65.37 | 64.00 | 64.38 | 3,679,914 | -0.43(-0.67%) |
Aug 30, 2021 | 66.27 | 66.56 | 64.79 | 64.81 | 1,977,126 | -0.94(-1.43%) |
Aug 27, 2021 | 64.57 | 66.26 | 64.53 | 65.75 | 2,594,958 | +1.75(+2.73%) |
Aug 26, 2021 | 64.29 | 64.96 | 63.81 | 64.00 | 2,781,049 | -1.36(-2.08%) |
Aug 25, 2021 | 64.14 | 65.79 | 63.70 | 65.36 | 2,461,995 | +1.13(+1.76%) |
Aug 24, 2021 | 63.01 | 64.49 | 62.63 | 64.23 | 3,699,190 | +1.93(+3.10%) |
Aug 23, 2021 | 61.24 | 62.47 | 61.17 | 62.30 | 3,920,022 | +2.58(+4.32%) |
Aug 20, 2021 | 59.04 | 60.22 | 58.36 | 59.72 | 4,989,930 | -0.29(-0.48%) |
Aug 19, 2021 | 60.53 | 60.90 | 59.20 | 60.01 | 4,426,743 | -1.70(-2.76%) |
Aug 18, 2021 | 63.33 | 64.06 | 61.62 | 61.71 | 4,301,289 | -1.65(-2.60%) |
Aug 17, 2021 | 63.70 | 64.58 | 62.88 | 63.36 | 3,490,367 | -0.89(-1.38%) |
Aug 16, 2021 | 65.18 | 65.26 | 63.94 | 64.25 | 5,314,806 | -1.82(-2.76%) |
Aug 13, 2021 | 66.74 | 67.03 | 65.98 | 66.07 | 2,476,783 | -0.49(-0.74%) |
Aug 12, 2021 | 66.40 | 66.73 | 65.64 | 66.57 | 2,003,178 | +0.03(+0.04%) |
Aug 11, 2021 | 66.15 | 66.65 | 65.67 | 66.54 | 2,260,462 | +0.16(+0.24%) |
Aug 10, 2021 | 65.50 | 66.62 | 65.38 | 66.38 | 3,157,845 | +1.09(+1.67%) |
Aug 09, 2021 | 65.11 | 66.10 | 64.89 | 65.29 | 2,483,446 | -0.85(-1.28%) |
Aug 06, 2021 | 66.48 | 66.77 | 65.63 | 66.14 | 2,021,915 | +0.53(+0.80%) |
Aug 05, 2021 | 64.90 | 66.48 | 64.49 | 65.61 | 2,441,119 | +1.55(+2.41%) |
Aug 04, 2021 | 65.96 | 66.06 | 64.03 | 64.06 | 4,762,673 | -3.96(-5.82%) |
Aug 03, 2021 | 65.72 | 68.05 | 65.39 | 68.02 | 3,521,047 | +2.32(+3.52%) |
Aug 02, 2021 | 65.95 | 68.09 | 65.50 | 65.71 | 4,541,417 | +0.04(+0.07%) |
Jul 30, 2021 | 66.48 | 66.98 | 65.25 | 65.66 | 3,691,509 | -1.21(-1.81%) |
Jul 29, 2021 | 68.11 | 68.32 | 66.76 | 66.87 | 2,167,250 | -0.39(-0.59%) |
Jul 28, 2021 | 66.99 | 67.88 | 65.98 | 67.26 | 2,189,600 | +0.61(+0.91%) |
Jul 27, 2021 | 65.75 | 66.78 | 65.10 | 66.65 | 2,161,491 | +0.20(+0.30%) |
Jul 26, 2021 | 64.72 | 66.52 | 64.62 | 66.46 | 2,424,576 | +1.92(+2.98%) |
Jul 23, 2021 | 64.64 | 64.92 | 63.86 | 64.54 | 2,377,608 | -0.13(-0.19%) |
Jul 22, 2021 | 65.53 | 65.68 | 63.83 | 64.66 | 3,139,104 | -1.30(-1.97%) |
Jul 21, 2021 | 64.83 | 66.44 | 64.72 | 65.96 | 4,976,556 | +2.35(+3.70%) |
Jul 20, 2021 | 63.04 | 64.84 | 62.35 | 63.61 | 5,543,088 | +0.52(+0.82%) |
Jul 19, 2021 | 64.38 | 65.11 | 62.66 | 63.09 | 5,781,883 | -3.51(-5.28%) |
Jul 16, 2021 | 69.56 | 69.72 | 66.36 | 66.60 | 3,696,447 | -2.41(-3.49%) |
Jul 15, 2021 | 69.39 | 70.31 | 68.68 | 69.01 | 3,891,814 | -1.23(-1.74%) |
Jul 14, 2021 | 72.87 | 73.66 | 70.02 | 70.23 | 4,766,983 | -2.78(-3.81%) |
Jul 13, 2021 | 73.16 | 73.62 | 72.50 | 73.01 | 3,735,754 | -0.67(-0.91%) |
Jul 12, 2021 | 72.79 | 74.38 | 72.43 | 73.68 | 3,636,562 | -0.27(-0.36%) |
Jul 09, 2021 | 72.97 | 74.07 | 72.18 | 73.95 | 2,658,070 | +1.71(+2.36%) |
Jul 08, 2021 | 71.88 | 73.48 | 71.30 | 72.24 | 2,778,138 | -1.56(-2.12%) |
Jul 07, 2021 | 74.59 | 75.49 | 72.54 | 73.81 | 5,713,771 | -1.71(-2.26%) |
Jul 06, 2021 | 78.69 | 78.69 | 75.14 | 75.52 | 7,229,090 | -3.09(-3.92%) |
Jul 02, 2021 | 77.60 | 79.28 | 77.22 | 78.60 | 2,326,425 | +0.72(+0.93%) |
Jul 01, 2021 | 78.32 | 78.56 | 76.95 | 77.88 | 2,637,137 | +1.14(+1.48%) |
Jun 30, 2021 | 76.48 | 76.86 | 76.08 | 76.74 | 3,470,628 | +0.63(+0.83%) |
Jun 29, 2021 | 77.05 | 77.36 | 75.73 | 76.11 | 3,793,006 | -0.28(-0.36%) |
Jun 28, 2021 | 80.18 | 80.18 | 75.99 | 76.38 | 4,631,633 | -4.13(-5.13%) |
Jun 25, 2021 | 80.30 | 80.88 | 79.18 | 80.52 | 8,982,863 | +0.31(+0.39%) |
Jun 24, 2021 | 79.42 | 80.47 | 78.72 | 80.20 | 3,463,559 | +1.28(+1.62%) |
Jun 23, 2021 | 79.24 | 80.52 | 78.85 | 78.92 | 3,860,896 | +0.26(+0.33%) |
Jun 22, 2021 | 77.73 | 79.13 | 76.80 | 78.66 | 3,007,928 | +0.55(+0.71%) |
Jun 21, 2021 | 76.20 | 78.26 | 75.96 | 78.11 | 3,162,458 | +2.84(+3.78%) |
Jun 18, 2021 | 76.36 | 77.23 | 75.20 | 75.27 | 4,462,742 | -2.23(-2.87%) |
Jun 17, 2021 | 80.94 | 81.50 | 76.91 | 77.49 | 3,404,002 | -3.65(-4.50%) |
Jun 16, 2021 | 81.88 | 82.23 | 80.27 | 81.14 | 2,447,521 | -1.22(-1.48%) |
Jun 15, 2021 | 82.33 | 83.51 | 81.53 | 82.36 | 2,739,925 | +0.59(+0.72%) |
Jun 14, 2021 | 81.74 | 82.32 | 80.88 | 81.77 | 2,271,154 | +0.42(+0.52%) |
Jun 11, 2021 | 82.55 | 82.84 | 81.29 | 81.35 | 2,816,586 | -0.60(-0.73%) |
Jun 10, 2021 | 84.02 | 84.36 | 81.09 | 81.95 | 2,514,653 | -0.72(-0.88%) |
Jun 09, 2021 | 83.63 | 84.04 | 82.69 | 82.67 | 4,105,262 | -0.10(-0.12%) |
Jun 08, 2021 | 82.02 | 83.85 | 80.71 | 82.77 | 3,106,612 | +0.13(+0.16%) |
Jun 07, 2021 | 82.11 | 83.87 | 81.93 | 82.63 | 3,533,825 | +0.83(+1.02%) |
Jun 04, 2021 | 80.48 | 82.15 | 80.05 | 81.80 | 3,654,148 | +2.03(+2.54%) |
Jun 03, 2021 | 79.80 | 80.90 | 79.04 | 79.77 | 3,350,524 | -0.37(-0.46%) |
Jun 02, 2021 | 77.98 | 80.25 | 76.99 | 80.14 | 3,513,427 | +2.48(+3.19%) |
Jun 01, 2021 | 76.87 | 78.07 | 76.81 | 77.66 | 4,024,714 | +2.35(+3.12%) |
May 28, 2021 | 76.01 | 76.10 | 74.79 | 75.31 | 1,926,917 | -0.17(-0.23%) |
May 27, 2021 | 74.80 | 75.56 | 74.68 | 75.48 | 3,247,116 | +0.93(+1.25%) |
May 26, 2021 | 74.77 | 75.05 | 74.26 | 74.55 | 2,828,339 | +0.13(+0.17%) |
May 25, 2021 | 76.03 | 76.29 | 74.34 | 74.43 | 2,721,211 | -2.04(-2.67%) |
May 24, 2021 | 76.01 | 76.61 | 75.31 | 76.46 | 1,881,138 | +1.09(+1.45%) |
May 21, 2021 | 76.19 | 76.95 | 75.32 | 75.37 | 2,991,547 | +0.08(+0.11%) |
May 20, 2021 | 75.86 | 76.20 | 74.28 | 75.29 | 3,946,692 | -0.56(-0.73%) |
May 19, 2021 | 75.38 | 76.74 | 74.17 | 75.85 | 3,017,195 | -0.91(-1.19%) |
May 18, 2021 | 78.48 | 78.83 | 76.61 | 76.76 | 2,427,411 | -1.72(-2.19%) |
May 17, 2021 | 77.41 | 78.73 | 76.75 | 78.48 | 3,413,769 | +0.88(+1.14%) |
May 14, 2021 | 75.41 | 77.68 | 75.41 | 77.59 | 3,185,503 | +2.96(+3.97%) |
May 13, 2021 | 74.45 | 76.27 | 73.64 | 74.63 | 2,560,070 | -0.88(-1.16%) |
May 12, 2021 | 73.96 | 77.49 | 73.90 | 75.51 | 3,457,735 | +1.51(+2.04%) |
May 11, 2021 | 74.45 | 75.21 | 73.13 | 73.99 | 2,769,649 | -1.73(-2.29%) |
May 10, 2021 | 77.09 | 77.81 | 75.69 | 75.73 | 2,900,409 | -0.40(-0.52%) |
May 07, 2021 | 74.76 | 76.35 | 74.55 | 76.12 | 2,141,724 | +0.38(+0.50%) |
May 06, 2021 | 75.43 | 75.85 | 74.42 | 75.74 | 1,877,519 | +0.55(+0.73%) |
May 05, 2021 | 74.18 | 75.28 | 73.24 | 75.20 | 3,280,317 | +1.73(+2.36%) |
May 04, 2021 | 74.73 | 75.31 | 72.75 | 73.46 | 3,240,785 | -0.81(-1.08%) |
May 03, 2021 | 72.74 | 74.51 | 72.54 | 74.27 | 3,477,253 | +2.68(+3.74%) |
Apr 30, 2021 | 70.82 | 72.98 | 70.69 | 71.59 | 3,460,046 | -0.19(-0.26%) |
Apr 29, 2021 | 71.67 | 72.80 | 71.12 | 71.77 | 3,180,869 | +0.90(+1.27%) |
Apr 28, 2021 | 69.46 | 71.27 | 69.36 | 70.87 | 3,053,805 | +1.77(+2.56%) |
Apr 27, 2021 | 67.85 | 69.32 | 67.60 | 69.10 | 2,209,581 | +1.42(+2.09%) |
Apr 26, 2021 | 67.67 | 68.48 | 67.46 | 67.68 | 1,788,095 | +0.01(+0.01%) |
Apr 23, 2021 | 66.63 | 67.95 | 66.34 | 67.67 | 2,252,709 | +1.36(+2.05%) |
Apr 22, 2021 | 68.28 | 68.28 | 66.29 | 66.31 | 2,967,829 | -1.83(-2.69%) |
Apr 21, 2021 | 66.02 | 68.44 | 65.76 | 68.14 | 2,883,555 | +1.42(+2.12%) |
Apr 20, 2021 | 68.37 | 68.56 | 66.00 | 66.73 | 2,581,356 | -2.23(-3.23%) |
Apr 19, 2021 | 69.76 | 70.47 | 68.53 | 68.96 | 2,659,104 | -0.66(-0.95%) |
Apr 16, 2021 | 70.39 | 71.18 | 69.14 | 69.62 | 2,737,701 | -0.29(-0.42%) |
Apr 15, 2021 | 69.92 | 70.13 | 69.23 | 69.91 | 2,423,044 | -0.33(-0.47%) |
Apr 14, 2021 | 69.32 | 71.25 | 69.20 | 70.24 | 2,528,120 | +1.57(+2.28%) |
Apr 13, 2021 | 68.36 | 68.87 | 67.83 | 68.67 | 2,261,040 | +0.00(+0.00%) |
Apr 12, 2021 | 70.48 | 71.11 | 68.53 | 68.67 | 2,087,149 | -1.25(-1.78%) |
Apr 09, 2021 | 69.47 | 71.34 | 69.10 | 69.92 | 4,059,872 | +0.54(+0.78%) |
Apr 08, 2021 | 69.86 | 70.05 | 68.71 | 69.38 | 3,287,364 | -1.40(-1.97%) |
Apr 07, 2021 | 71.55 | 71.61 | 69.99 | 70.78 | 3,059,777 | -0.75(-1.05%) |
Apr 06, 2021 | 72.72 | 73.36 | 71.24 | 71.53 | 3,283,592 | -1.07(-1.47%) |
Apr 05, 2021 | 73.47 | 73.76 | 71.82 | 72.60 | 3,458,682 | -0.97(-1.32%) |
Apr 01, 2021 | 72.19 | 73.70 | 71.24 | 73.58 | 3,088,871 | +1.43(+1.99%) |
Mar 31, 2021 | 72.54 | 73.10 | 71.90 | 72.14 | 3,011,534 | -0.68(-0.94%) |
Mar 30, 2021 | 72.34 | 73.71 | 72.20 | 72.82 | 2,215,952 | -0.19(-0.27%) |
Mar 29, 2021 | 73.58 | 73.77 | 71.95 | 73.02 | 2,125,423 | -1.57(-2.11%) |
Mar 26, 2021 | 74.28 | 74.71 | 73.05 | 74.59 | 2,678,589 | +1.65(+2.27%) |
Mar 25, 2021 | 71.47 | 73.20 | 70.01 | 72.94 | 2,953,423 | +0.36(+0.50%) |
Mar 24, 2021 | 71.20 | 72.78 | 71.07 | 72.58 | 3,862,595 | +2.70(+3.86%) |
Mar 23, 2021 | 70.00 | 71.54 | 68.76 | 69.88 | 3,784,602 | -1.42(-1.99%) |
Mar 22, 2021 | 72.03 | 72.50 | 71.10 | 71.29 | 3,328,039 | -1.49(-2.04%) |
Mar 19, 2021 | 72.23 | 73.91 | 71.32 | 72.78 | 5,762,261 | +0.79(+1.09%) |
Mar 18, 2021 | 74.91 | 75.37 | 71.93 | 71.99 | 3,975,106 | -3.62(-4.79%) |
Mar 17, 2021 | 75.16 | 75.84 | 74.01 | 75.61 | 2,814,555 | +0.47(+0.62%) |
Mar 16, 2021 | 76.66 | 76.78 | 74.83 | 75.14 | 3,462,974 | -2.57(-3.31%) |
Mar 15, 2021 | 78.27 | 78.85 | 76.85 | 77.72 | 2,487,551 | -0.73(-0.92%) |
Mar 12, 2021 | 78.73 | 78.86 | 77.41 | 78.44 | 2,106,906 | +0.82(+1.06%) |
Mar 11, 2021 | 78.39 | 79.19 | 77.46 | 77.62 | 3,014,284 | -0.63(-0.80%) |
Mar 10, 2021 | 75.52 | 78.81 | 75.12 | 78.25 | 2,887,413 | +2.69(+3.56%) |
Mar 09, 2021 | 77.58 | 80.15 | 75.50 | 75.56 | 3,952,432 | -2.72(-3.47%) |
Mar 08, 2021 | 78.64 | 79.72 | 77.19 | 78.27 | 3,268,986 | +0.99(+1.28%) |
Mar 05, 2021 | 76.63 | 77.35 | 74.42 | 77.28 | 3,805,565 | +2.60(+3.48%) |
Mar 04, 2021 | 74.72 | 76.23 | 73.25 | 74.68 | 3,187,837 | +0.50(+0.68%) |
Mar 03, 2021 | 73.54 | 75.75 | 73.27 | 74.18 | 2,657,204 | +1.39(+1.91%) |
Mar 02, 2021 | 74.55 | 75.51 | 72.72 | 72.79 | 2,660,242 | -2.15(-2.87%) |
Mar 01, 2021 | 75.25 | 75.87 | 74.41 | 74.94 | 2,517,494 | +1.46(+1.99%) |
Feb 26, 2021 | 74.25 | 74.71 | 70.92 | 73.48 | 5,414,708 | -1.41(-1.88%) |
Feb 25, 2021 | 77.86 | 77.90 | 74.51 | 74.89 | 3,126,784 | -2.31(-2.99%) |
Feb 24, 2021 | 75.96 | 77.81 | 75.67 | 77.19 | 4,001,862 | +1.52(+2.01%) |
Feb 23, 2021 | 75.43 | 76.08 | 72.90 | 75.67 | 2,890,229 | +1.39(+1.87%) |
Feb 22, 2021 | 72.08 | 75.53 | 71.81 | 74.28 | 3,631,319 | +1.46(+2.00%) |
Feb 19, 2021 | 70.58 | 73.42 | 70.35 | 72.82 | 3,844,898 | +2.80(+3.99%) |
Feb 18, 2021 | 70.13 | 70.50 | 69.03 | 70.03 | 2,370,048 | -0.52(-0.73%) |
Feb 17, 2021 | 69.98 | 70.78 | 68.44 | 70.54 | 2,439,883 | +1.09(+1.57%) |
Feb 16, 2021 | 69.01 | 70.51 | 68.32 | 69.45 | 3,156,990 | +1.89(+2.80%) |
Feb 12, 2021 | 67.41 | 68.05 | 66.70 | 67.56 | 2,234,429 | -0.01(-0.01%) |
Feb 11, 2021 | 66.84 | 67.59 | 65.48 | 67.57 | 2,637,862 | +0.45(+0.68%) |
Feb 10, 2021 | 65.44 | 67.17 | 65.13 | 67.12 | 2,547,432 | +1.92(+2.94%) |
Feb 09, 2021 | 66.00 | 66.10 | 64.60 | 65.20 | 3,023,366 | -1.10(-1.66%) |
Feb 08, 2021 | 63.69 | 66.61 | 63.47 | 66.30 | 3,061,066 | +3.28(+5.21%) |
Feb 05, 2021 | 63.99 | 64.31 | 62.42 | 63.02 | 2,819,585 | +0.10(+0.15%) |
Feb 04, 2021 | 62.60 | 63.51 | 61.88 | 62.92 | 2,282,795 | +0.56(+0.90%) |
Feb 03, 2021 | 60.06 | 62.45 | 60.06 | 62.37 | 2,970,785 | +2.30(+3.83%) |
Feb 02, 2021 | 60.50 | 61.37 | 59.15 | 60.06 | 2,657,640 | +1.12(+1.90%) |
Feb 01, 2021 | 59.78 | 59.88 | 57.20 | 58.94 | 3,393,637 | -0.37(-0.62%) |
Jan 29, 2021 | 60.62 | 62.46 | 58.95 | 59.31 | 6,553,199 | -3.19(-5.11%) |
Jan 28, 2021 | 62.72 | 63.53 | 61.73 | 62.51 | 3,032,479 | +0.22(+0.35%) |
Jan 27, 2021 | 61.43 | 64.02 | 60.97 | 62.29 | 3,506,124 | -0.10(-0.15%) |
Jan 26, 2021 | 63.73 | 64.81 | 62.34 | 62.38 | 2,350,524 | -0.67(-1.07%) |
Jan 25, 2021 | 62.99 | 64.04 | 62.14 | 63.06 | 3,432,784 | -0.41(-0.65%) |
Jan 22, 2021 | 62.72 | 63.94 | 62.24 | 63.47 | 2,930,352 | -0.53(-0.83%) |
Jan 21, 2021 | 65.23 | 65.97 | 63.54 | 64.00 | 3,084,806 | -1.95(-2.96%) |
Jan 20, 2021 | 65.96 | 66.45 | 64.68 | 65.95 | 2,933,589 | +0.53(+0.82%) |
Jan 19, 2021 | 63.62 | 65.76 | 63.06 | 65.42 | 3,402,115 | +2.66(+4.24%) |
Jan 15, 2021 | 63.99 | 64.26 | 62.05 | 62.76 | 3,902,107 | -2.10(-3.24%) |
Jan 14, 2021 | 63.01 | 65.57 | 62.99 | 64.86 | 3,461,535 | +2.07(+3.30%) |
Jan 13, 2021 | 64.30 | 64.47 | 62.58 | 62.79 | 2,879,701 | -1.72(-2.67%) |
Jan 12, 2021 | 63.62 | 64.80 | 62.67 | 64.51 | 3,027,645 | +1.29(+2.03%) |
Jan 11, 2021 | 60.36 | 63.69 | 60.08 | 63.22 | 5,651,907 | +1.36(+2.21%) |
Jan 08, 2021 | 63.43 | 63.51 | 61.53 | 61.86 | 3,067,640 | -1.01(-1.60%) |
Jan 07, 2021 | 62.55 | 64.13 | 61.92 | 62.86 | 2,935,716 | +0.56(+0.90%) |
Jan 06, 2021 | 63.87 | 64.23 | 61.53 | 62.30 | 5,827,298 | -0.46(-0.74%) |
Jan 05, 2021 | 61.24 | 64.54 | 61.24 | 62.77 | 4,465,183 | +1.64(+2.68%) |
Jan 04, 2021 | 61.77 | 62.37 | 59.98 | 61.13 | 3,101,029 | -0.05(-0.09%) |
Dec 31, 2020 | 61.18 | 61.18 | 61.18 | 3,321,368 | -0.58(-0.93%) | |
Dec 30, 2020 | 60.00 | 62.03 | 59.92 | 61.76 | 3,321,368 | +1.94(+3.25%) |
Dec 29, 2020 | 60.76 | 61.12 | 59.29 | 59.82 | 4,398,063 | -0.83(-1.37%) |
Dec 28, 2020 | 60.75 | 62.05 | 60.40 | 60.65 | 2,791,460 | +0.52(+0.87%) |
Dec 24, 2020 | 60.53 | 60.61 | 59.52 | 60.13 | 1,480,551 | -0.55(-0.91%) |
Dec 23, 2020 | 59.82 | 61.21 | 59.50 | 60.68 | 3,415,204 | +1.62(+2.74%) |
Dec 22, 2020 | 58.19 | 59.64 | 57.87 | 59.06 | 4,085,371 | +0.89(+1.53%) |
Dec 21, 2020 | 56.65 | 58.84 | 55.81 | 58.17 | 3,976,402 | -0.31(-0.54%) |
Dec 18, 2020 | 58.69 | 59.07 | 57.79 | 58.48 | 9,667,249 | -0.28(-0.48%) |
Dec 17, 2020 | 59.36 | 59.37 | 58.09 | 58.76 | 3,615,034 | -0.11(-0.18%) |
Dec 16, 2020 | 59.88 | 59.92 | 58.54 | 58.87 | 3,879,352 | -0.84(-1.41%) |
Dec 15, 2020 | 58.75 | 60.09 | 57.96 | 59.71 | 3,459,492 | +0.93(+1.58%) |
Dec 14, 2020 | 60.98 | 61.72 | 58.49 | 58.78 | 3,214,473 | -2.03(-3.34%) |
Dec 11, 2020 | 61.41 | 61.61 | 59.88 | 60.81 | 2,922,922 | -1.18(-1.91%) |
Dec 10, 2020 | 59.62 | 62.72 | 59.62 | 61.99 | 3,827,727 | +1.83(+3.04%) |
Dec 09, 2020 | 59.89 | 61.32 | 58.59 | 60.16 | 4,116,371 | +1.21(+2.05%) |
Dec 08, 2020 | 57.79 | 60.43 | 57.79 | 58.95 | 3,485,477 | +0.30(+0.51%) |
Dec 07, 2020 | 59.77 | 60.20 | 58.02 | 58.66 | 3,495,803 | -1.99(-3.27%) |
Dec 04, 2020 | 58.38 | 61.17 | 58.19 | 60.64 | 5,072,419 | +3.76(+6.61%) |
Dec 03, 2020 | 56.64 | 58.52 | 55.85 | 56.88 | 3,123,084 | +0.52(+0.92%) |
Dec 02, 2020 | 53.54 | 57.11 | 53.40 | 56.36 | 5,041,415 | +2.23(+4.12%) |
Dec 01, 2020 | 54.92 | 56.15 | 53.83 | 54.13 | 4,596,815 | +1.14(+2.15%) |
Nov 30, 2020 | 56.22 | 56.43 | 52.75 | 53.00 | 7,339,931 | -4.07(-7.13%) |
Nov 27, 2020 | 57.41 | 57.96 | 56.60 | 57.06 | 2,213,053 | -0.90(-1.55%) |
Nov 25, 2020 | 58.51 | 58.81 | 57.54 | 57.96 | 4,293,278 | -1.28(-2.16%) |
Nov 24, 2020 | 59.62 | 60.11 | 58.26 | 59.24 | 4,809,416 | +1.64(+2.86%) |
Nov 23, 2020 | 54.87 | 57.67 | 54.76 | 57.60 | 5,148,995 | +3.72(+6.90%) |
Nov 20, 2020 | 53.63 | 54.67 | 53.37 | 53.88 | 3,031,174 | +0.12(+0.23%) |
Nov 19, 2020 | 52.49 | 54.07 | 52.08 | 53.76 | 3,053,886 | +0.61(+1.15%) |
Nov 18, 2020 | 56.65 | 56.73 | 53.12 | 53.14 | 4,742,489 | -3.14(-5.58%) |
Nov 17, 2020 | 53.58 | 56.36 | 52.71 | 56.29 | 6,133,557 | +1.50(+2.75%) |
Nov 16, 2020 | 53.65 | 55.23 | 51.70 | 54.78 | 6,878,311 | +4.16(+8.23%) |
Nov 13, 2020 | 47.87 | 51.25 | 47.81 | 50.62 | 6,568,645 | +3.37(+7.13%) |
Nov 12, 2020 | 49.69 | 50.42 | 47.03 | 47.25 | 5,883,430 | -3.56(-7.00%) |
Nov 11, 2020 | 50.74 | 50.81 | 49.69 | 50.81 | 5,323,412 | +0.72(+1.44%) |
Nov 10, 2020 | 50.56 | 50.63 | 47.98 | 50.08 | 6,020,765 | +0.96(+1.95%) |
Nov 09, 2020 | 45.16 | 50.16 | 45.05 | 49.13 | 10,344,824 | +8.92(+22.17%) |
Nov 06, 2020 | 41.44 | 42.11 | 39.78 | 40.21 | 4,199,043 | -1.30(-3.13%) |
Nov 05, 2020 | 41.10 | 42.12 | 40.86 | 41.51 | 3,726,602 | +0.23(+0.56%) |
Nov 04, 2020 | 41.05 | 42.42 | 40.15 | 41.28 | 4,305,745 | +0.34(+0.84%) |
Nov 03, 2020 | 41.88 | 42.24 | 40.36 | 40.93 | 3,816,180 | -0.38(-0.92%) |
Nov 02, 2020 | 40.81 | 41.76 | 40.06 | 41.31 | 4,331,562 | +1.12(+2.79%) |
Oct 30, 2020 | 39.09 | 40.26 | 38.69 | 40.19 | 5,315,933 | +0.59(+1.48%) |
Oct 29, 2020 | 37.57 | 39.78 | 37.27 | 39.61 | 5,146,440 | +1.52(+3.98%) |
Oct 28, 2020 | 39.39 | 40.06 | 38.02 | 38.09 | 5,701,096 | -2.45(-6.05%) |
Oct 27, 2020 | 41.35 | 41.67 | 40.50 | 40.55 | 4,092,481 | -0.92(-2.22%) |
Oct 26, 2020 | 42.76 | 42.77 | 41.26 | 41.47 | 3,731,621 | -2.02(-4.64%) |
Oct 23, 2020 | 43.54 | 44.31 | 42.56 | 43.48 | 3,820,826 | +0.40(+0.94%) |
Oct 22, 2020 | 41.93 | 43.23 | 40.96 | 43.08 | 3,957,118 | +1.11(+2.65%) |
Oct 21, 2020 | 42.11 | 42.92 | 41.92 | 41.97 | 4,409,120 | -0.75(-1.75%) |
Oct 20, 2020 | 42.53 | 43.15 | 42.28 | 42.72 | 4,029,794 | +0.55(+1.31%) |
Oct 19, 2020 | 43.85 | 43.87 | 42.11 | 42.17 | 4,275,014 | -1.40(-3.22%) |
Oct 16, 2020 | 45.19 | 45.22 | 43.48 | 43.57 | 3,412,659 | -1.66(-3.68%) |
Oct 15, 2020 | 43.98 | 45.43 | 43.43 | 45.23 | 4,065,488 | +0.37(+0.83%) |
Oct 14, 2020 | 44.55 | 45.96 | 44.39 | 44.86 | 2,451,952 | +0.70(+1.58%) |
Oct 13, 2020 | 45.54 | 46.05 | 44.03 | 44.16 | 3,346,811 | -1.89(-4.10%) |
Oct 12, 2020 | 45.36 | 46.83 | 44.72 | 46.05 | 3,214,460 | +0.36(+0.79%) |
Oct 09, 2020 | 46.55 | 46.95 | 45.27 | 45.69 | 3,698,469 | -0.52(-1.12%) |
Oct 08, 2020 | 44.90 | 46.22 | 44.84 | 46.21 | 2,783,733 | +1.47(+3.29%) |
Oct 07, 2020 | 44.32 | 44.95 | 43.63 | 44.73 | 3,043,240 | +0.75(+1.70%) |
Oct 06, 2020 | 46.08 | 46.08 | 43.88 | 43.98 | 3,396,804 | -1.28(-2.84%) |
Oct 05, 2020 | 44.65 | 45.76 | 44.55 | 45.27 | 3,147,897 | +1.28(+2.92%) |
Oct 02, 2020 | 42.17 | 44.59 | 42.05 | 43.98 | 4,009,006 | +0.67(+1.55%) |