Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.39 | 64.39 | 62.11 | 62.13 | 507,683 | -1.84(-2.88%) |
Sep 29, 2021 | 65.74 | 65.99 | 63.83 | 63.98 | 526,874 | -1.68(-2.56%) |
Sep 28, 2021 | 65.51 | 66.24 | 64.87 | 65.66 | 807,806 | +0.15(+0.23%) |
Sep 27, 2021 | 64.63 | 66.78 | 64.57 | 65.51 | 606,656 | +1.06(+1.65%) |
Sep 24, 2021 | 63.72 | 64.63 | 63.38 | 64.44 | 404,406 | +0.35(+0.55%) |
Sep 23, 2021 | 63.26 | 65.19 | 63.24 | 64.09 | 553,525 | +0.83(+1.31%) |
Sep 22, 2021 | 63.00 | 63.84 | 62.97 | 63.26 | 576,255 | +1.03(+1.65%) |
Sep 21, 2021 | 63.03 | 63.04 | 61.41 | 62.24 | 772,005 | -0.47(-0.76%) |
Sep 20, 2021 | 62.24 | 63.19 | 61.74 | 62.71 | 567,169 | -1.32(-2.06%) |
Sep 17, 2021 | 64.65 | 64.65 | 63.40 | 64.03 | 1,082,295 | -0.57(-0.88%) |
Sep 16, 2021 | 64.11 | 65.18 | 62.96 | 64.60 | 1,094,513 | -2.28(-3.41%) |
Sep 15, 2021 | 65.23 | 67.18 | 65.06 | 66.88 | 785,197 | +1.23(+1.87%) |
Sep 14, 2021 | 68.55 | 68.55 | 65.27 | 65.66 | 437,048 | -2.57(-3.77%) |
Sep 13, 2021 | 67.39 | 68.27 | 66.63 | 68.23 | 389,913 | +1.36(+2.03%) |
Sep 10, 2021 | 68.55 | 68.55 | 66.81 | 66.87 | 430,733 | -1.00(-1.47%) |
Sep 09, 2021 | 67.79 | 68.70 | 67.57 | 67.87 | 453,759 | -0.04(-0.06%) |
Sep 08, 2021 | 66.99 | 68.25 | 65.82 | 67.91 | 819,075 | +0.62(+0.92%) |
Sep 07, 2021 | 68.30 | 68.52 | 67.26 | 67.29 | 426,659 | -1.24(-1.82%) |
Sep 03, 2021 | 69.34 | 69.85 | 68.41 | 68.54 | 431,924 | -0.79(-1.14%) |
Sep 02, 2021 | 69.32 | 69.68 | 68.59 | 69.32 | 667,881 | +0.16(+0.23%) |
Sep 01, 2021 | 70.20 | 70.20 | 68.18 | 69.16 | 408,503 | -0.68(-0.98%) |
Aug 31, 2021 | 71.22 | 71.65 | 69.57 | 69.85 | 853,187 | -1.47(-2.06%) |
Aug 30, 2021 | 71.78 | 72.06 | 71.08 | 71.32 | 394,747 | -0.10(-0.15%) |
Aug 27, 2021 | 70.07 | 71.59 | 69.96 | 71.42 | 458,534 | +1.49(+2.13%) |
Aug 26, 2021 | 70.51 | 70.77 | 69.81 | 69.93 | 373,196 | -0.68(-0.97%) |
Aug 25, 2021 | 70.51 | 71.39 | 70.19 | 70.62 | 383,678 | -0.07(-0.09%) |
Aug 24, 2021 | 70.59 | 71.40 | 70.41 | 70.68 | 367,459 | +0.58(+0.83%) |
Aug 23, 2021 | 70.20 | 70.41 | 69.58 | 70.10 | 636,587 | +0.55(+0.79%) |
Aug 20, 2021 | 69.61 | 70.27 | 68.91 | 69.55 | 761,710 | -0.17(-0.25%) |
Aug 19, 2021 | 70.79 | 70.89 | 69.07 | 69.72 | 812,811 | -1.32(-1.86%) |
Aug 18, 2021 | 72.48 | 72.68 | 70.86 | 71.04 | 627,676 | -1.73(-2.38%) |
Aug 17, 2021 | 73.23 | 73.95 | 71.89 | 72.77 | 826,477 | -1.51(-2.04%) |
Aug 16, 2021 | 74.69 | 75.07 | 73.79 | 74.29 | 367,979 | -0.61(-0.81%) |
Aug 13, 2021 | 75.06 | 75.06 | 74.33 | 74.89 | 302,569 | +0.03(+0.04%) |
Aug 12, 2021 | 74.89 | 75.62 | 74.41 | 74.86 | 344,462 | -0.08(-0.10%) |
Aug 11, 2021 | 72.93 | 74.97 | 72.46 | 74.94 | 382,820 | +2.57(+3.56%) |
Aug 10, 2021 | 70.92 | 72.99 | 70.92 | 72.37 | 321,682 | +1.34(+1.89%) |
Aug 09, 2021 | 71.38 | 71.68 | 70.69 | 71.02 | 343,614 | -0.88(-1.22%) |
Aug 06, 2021 | 71.58 | 72.51 | 71.36 | 71.90 | 293,277 | +0.95(+1.33%) |
Aug 05, 2021 | 71.54 | 72.02 | 70.41 | 70.96 | 578,269 | +0.10(+0.15%) |
Aug 04, 2021 | 71.73 | 72.81 | 70.86 | 70.85 | 517,799 | -1.33(-1.85%) |
Aug 03, 2021 | 71.13 | 72.54 | 69.93 | 72.19 | 787,299 | +1.47(+2.07%) |
Aug 02, 2021 | 70.78 | 75.03 | 70.50 | 70.72 | 1,289,971 | -4.48(-5.96%) |
Jul 30, 2021 | 73.80 | 75.26 | 73.80 | 75.21 | 640,841 | +0.97(+1.31%) |
Jul 29, 2021 | 74.04 | 75.04 | 73.18 | 74.23 | 328,610 | +1.21(+1.66%) |
Jul 28, 2021 | 73.96 | 74.08 | 72.03 | 73.02 | 422,897 | -0.98(-1.33%) |
Jul 27, 2021 | 72.74 | 74.16 | 72.21 | 74.00 | 638,371 | +0.79(+1.07%) |
Jul 26, 2021 | 73.10 | 73.51 | 72.33 | 73.22 | 363,518 | +0.40(+0.55%) |
Jul 23, 2021 | 73.11 | 73.30 | 72.19 | 72.82 | 313,238 | +0.47(+0.65%) |
Jul 22, 2021 | 73.79 | 73.79 | 72.10 | 72.35 | 305,372 | -1.27(-1.72%) |
Jul 21, 2021 | 72.76 | 73.65 | 72.37 | 73.62 | 664,964 | +1.63(+2.26%) |
Jul 20, 2021 | 71.25 | 72.93 | 70.80 | 71.99 | 792,707 | +1.05(+1.48%) |
Jul 19, 2021 | 70.58 | 72.02 | 69.33 | 70.94 | 528,243 | -0.79(-1.09%) |
Jul 16, 2021 | 73.75 | 74.31 | 71.60 | 71.72 | 477,466 | -1.94(-2.63%) |
Jul 15, 2021 | 73.64 | 74.50 | 73.01 | 73.66 | 185,798 | -0.59(-0.79%) |
Jul 14, 2021 | 74.79 | 75.79 | 73.70 | 74.25 | 330,198 | -0.44(-0.60%) |
Jul 13, 2021 | 75.90 | 76.25 | 74.66 | 74.69 | 289,972 | -1.66(-2.17%) |
Jul 12, 2021 | 75.52 | 76.41 | 74.73 | 76.35 | 355,157 | +0.36(+0.47%) |
Jul 09, 2021 | 75.22 | 76.34 | 74.79 | 75.99 | 326,973 | +2.31(+3.13%) |
Jul 08, 2021 | 73.36 | 74.69 | 72.44 | 73.68 | 330,399 | -1.22(-1.63%) |
Jul 07, 2021 | 73.74 | 75.16 | 73.74 | 74.90 | 331,996 | +0.95(+1.28%) |
Jul 06, 2021 | 75.28 | 75.45 | 72.84 | 73.96 | 539,973 | -1.82(-2.40%) |
Jul 02, 2021 | 75.94 | 76.31 | 74.88 | 75.77 | 331,854 | -0.19(-0.25%) |
Jul 01, 2021 | 76.96 | 77.20 | 75.79 | 75.96 | 489,030 | -0.27(-0.36%) |
Jun 30, 2021 | 74.08 | 76.60 | 74.08 | 76.24 | 1,186,988 | +1.76(+2.36%) |
Jun 29, 2021 | 75.94 | 76.35 | 74.23 | 74.48 | 440,304 | -0.67(-0.89%) |
Jun 28, 2021 | 76.58 | 76.58 | 74.80 | 75.15 | 468,710 | -1.23(-1.61%) |
Jun 25, 2021 | 76.67 | 77.48 | 76.09 | 76.38 | 752,555 | +0.02(+0.02%) |
Jun 24, 2021 | 76.13 | 76.71 | 75.25 | 76.36 | 374,862 | +0.96(+1.27%) |
Jun 23, 2021 | 76.55 | 76.55 | 74.86 | 75.40 | 626,083 | -0.61(-0.80%) |
Jun 22, 2021 | 76.50 | 76.50 | 74.87 | 76.01 | 582,104 | -0.70(-0.91%) |
Jun 21, 2021 | 75.53 | 77.10 | 75.03 | 76.71 | 410,679 | +2.30(+3.09%) |
Jun 18, 2021 | 73.42 | 75.17 | 73.00 | 74.41 | 893,092 | -0.30(-0.41%) |
Jun 17, 2021 | 76.46 | 76.63 | 72.67 | 74.71 | 900,597 | -2.24(-2.91%) |
Jun 16, 2021 | 77.55 | 77.84 | 76.32 | 76.96 | 522,240 | -1.07(-1.37%) |
Jun 15, 2021 | 78.22 | 78.73 | 77.20 | 78.02 | 903,143 | -0.37(-0.47%) |
Jun 14, 2021 | 79.93 | 79.93 | 77.76 | 78.39 | 490,343 | -1.77(-2.21%) |
Jun 11, 2021 | 81.09 | 81.52 | 79.50 | 80.16 | 412,410 | -0.36(-0.45%) |
Jun 10, 2021 | 83.35 | 83.35 | 80.32 | 80.52 | 486,101 | -2.16(-2.61%) |
Jun 09, 2021 | 83.15 | 83.39 | 82.17 | 82.68 | 456,713 | -0.95(-1.13%) |
Jun 08, 2021 | 82.13 | 83.82 | 81.13 | 83.62 | 437,623 | +1.40(+1.70%) |
Jun 07, 2021 | 84.01 | 84.02 | 81.99 | 82.22 | 622,737 | -1.80(-2.14%) |
Jun 04, 2021 | 83.78 | 84.46 | 83.18 | 84.02 | 352,831 | +0.71(+0.85%) |
Jun 03, 2021 | 83.11 | 83.34 | 81.23 | 83.31 | 650,357 | -0.23(-0.27%) |
Jun 02, 2021 | 84.60 | 84.60 | 82.77 | 83.54 | 433,519 | -1.05(-1.24%) |
Jun 01, 2021 | 84.56 | 85.12 | 83.64 | 84.59 | 599,077 | +0.92(+1.10%) |
May 28, 2021 | 83.55 | 83.71 | 82.47 | 83.67 | 330,363 | +0.38(+0.45%) |
May 27, 2021 | 82.37 | 83.34 | 81.49 | 83.29 | 510,487 | +1.93(+2.37%) |
May 26, 2021 | 81.12 | 81.54 | 80.56 | 81.36 | 392,344 | +0.26(+0.33%) |
May 25, 2021 | 81.39 | 82.35 | 80.77 | 81.10 | 555,398 | -0.39(-0.48%) |
May 24, 2021 | 82.58 | 82.79 | 81.12 | 81.49 | 649,209 | -0.68(-0.83%) |
May 21, 2021 | 82.10 | 83.13 | 81.53 | 82.17 | 275,539 | +0.90(+1.11%) |
May 20, 2021 | 81.41 | 81.97 | 80.51 | 81.27 | 410,435 | -0.39(-0.47%) |
May 19, 2021 | 81.67 | 82.18 | 80.13 | 81.66 | 451,369 | -1.43(-1.72%) |
May 18, 2021 | 85.14 | 85.41 | 83.04 | 83.09 | 523,515 | -1.68(-1.98%) |
May 17, 2021 | 83.68 | 84.88 | 82.55 | 84.77 | 265,728 | +0.73(+0.86%) |
May 14, 2021 | 83.78 | 84.50 | 83.50 | 84.04 | 318,027 | +0.25(+0.30%) |
May 13, 2021 | 81.34 | 84.23 | 81.34 | 83.79 | 368,379 | +2.40(+2.95%) |
May 12, 2021 | 84.69 | 85.49 | 81.32 | 81.38 | 430,732 | -3.27(-3.86%) |
May 11, 2021 | 83.07 | 84.88 | 82.32 | 84.65 | 511,843 | +0.08(+0.09%) |
May 10, 2021 | 86.85 | 87.09 | 84.57 | 84.58 | 580,390 | -1.52(-1.76%) |
May 07, 2021 | 84.65 | 86.23 | 83.82 | 86.10 | 439,552 | +0.83(+0.97%) |
May 06, 2021 | 84.05 | 85.29 | 82.93 | 85.27 | 521,542 | +0.96(+1.14%) |
May 05, 2021 | 83.81 | 84.82 | 82.17 | 84.31 | 637,435 | +1.35(+1.62%) |
May 04, 2021 | 80.39 | 83.12 | 79.36 | 82.96 | 786,014 | +2.39(+2.97%) |
May 03, 2021 | 80.14 | 81.07 | 79.11 | 80.56 | 539,098 | +1.50(+1.90%) |
Apr 30, 2021 | 81.64 | 81.70 | 78.60 | 79.06 | 721,967 | -3.21(-3.91%) |
Apr 29, 2021 | 82.53 | 83.14 | 80.32 | 82.28 | 720,316 | +0.45(+0.55%) |
Apr 28, 2021 | 81.73 | 84.32 | 80.55 | 81.83 | 1,103,168 | +2.84(+3.59%) |
Apr 27, 2021 | 78.82 | 79.55 | 77.95 | 78.99 | 822,117 | -0.11(-0.14%) |
Apr 26, 2021 | 79.62 | 80.30 | 79.00 | 79.10 | 535,546 | +0.17(+0.21%) |
Apr 23, 2021 | 79.11 | 79.92 | 78.61 | 78.93 | 673,277 | +0.56(+0.71%) |
Apr 22, 2021 | 79.77 | 80.40 | 78.34 | 78.38 | 687,181 | -1.40(-1.75%) |
Apr 21, 2021 | 77.49 | 80.30 | 77.13 | 79.77 | 551,215 | +2.23(+2.88%) |
Apr 20, 2021 | 78.64 | 78.83 | 76.66 | 77.54 | 568,511 | -1.10(-1.40%) |
Apr 19, 2021 | 78.13 | 78.81 | 77.79 | 78.64 | 566,238 | +0.12(+0.16%) |
Apr 16, 2021 | 77.85 | 79.12 | 77.78 | 78.52 | 521,055 | +1.23(+1.59%) |
Apr 15, 2021 | 76.49 | 77.41 | 75.51 | 77.29 | 344,418 | +1.25(+1.65%) |
Apr 14, 2021 | 75.44 | 76.83 | 74.89 | 76.04 | 415,224 | +0.72(+0.95%) |
Apr 13, 2021 | 76.30 | 76.75 | 74.32 | 75.32 | 458,505 | -1.21(-1.58%) |
Apr 12, 2021 | 76.36 | 76.89 | 75.48 | 76.53 | 408,392 | -0.31(-0.40%) |
Apr 09, 2021 | 75.69 | 76.87 | 75.52 | 76.84 | 426,646 | +1.32(+1.75%) |
Apr 08, 2021 | 76.53 | 76.53 | 74.54 | 75.52 | 555,379 | -1.02(-1.33%) |
Apr 07, 2021 | 77.06 | 77.51 | 75.93 | 76.54 | 316,454 | -0.61(-0.79%) |
Apr 06, 2021 | 78.07 | 79.32 | 76.92 | 77.15 | 403,337 | -0.73(-0.93%) |
Apr 05, 2021 | 78.31 | 78.93 | 77.36 | 77.88 | 437,552 | +0.42(+0.55%) |
Apr 01, 2021 | 76.89 | 77.52 | 75.77 | 77.45 | 387,078 | +0.93(+1.22%) |
Mar 31, 2021 | 77.64 | 78.18 | 76.36 | 76.52 | 597,660 | -0.90(-1.16%) |
Mar 30, 2021 | 77.25 | 77.65 | 76.29 | 77.41 | 453,965 | +0.74(+0.96%) |
Mar 29, 2021 | 77.67 | 79.06 | 76.56 | 76.68 | 470,201 | -1.13(-1.45%) |
Mar 26, 2021 | 76.96 | 77.89 | 75.90 | 77.81 | 361,620 | +1.90(+2.51%) |
Mar 25, 2021 | 73.43 | 76.11 | 71.86 | 75.91 | 488,791 | +2.04(+2.76%) |
Mar 24, 2021 | 74.65 | 75.96 | 73.76 | 73.87 | 471,940 | +0.27(+0.37%) |
Mar 23, 2021 | 76.36 | 76.76 | 73.07 | 73.60 | 709,157 | -3.81(-4.92%) |
Mar 22, 2021 | 78.70 | 78.75 | 75.58 | 77.41 | 450,784 | -1.80(-2.27%) |
Mar 19, 2021 | 79.60 | 80.05 | 77.74 | 79.21 | 1,385,061 | -0.76(-0.95%) |
Mar 18, 2021 | 81.08 | 82.88 | 79.65 | 79.97 | 591,087 | -0.95(-1.18%) |
Mar 17, 2021 | 78.18 | 81.06 | 78.18 | 80.92 | 798,772 | +2.65(+3.38%) |
Mar 16, 2021 | 77.90 | 81.05 | 77.50 | 78.27 | 1,793,032 | +0.09(+0.12%) |
Mar 15, 2021 | 78.04 | 78.45 | 76.29 | 78.18 | 554,170 | +0.58(+0.74%) |
Mar 12, 2021 | 77.90 | 79.00 | 77.22 | 77.60 | 482,124 | -0.18(-0.23%) |
Mar 11, 2021 | 75.89 | 78.22 | 75.15 | 77.78 | 633,851 | +2.22(+2.94%) |
Mar 10, 2021 | 75.09 | 76.23 | 74.60 | 75.56 | 701,944 | +0.59(+0.79%) |
Mar 09, 2021 | 78.50 | 78.50 | 74.88 | 74.96 | 544,651 | -2.73(-3.52%) |
Mar 08, 2021 | 76.36 | 78.53 | 75.20 | 77.70 | 436,066 | +1.56(+2.06%) |
Mar 05, 2021 | 75.29 | 76.44 | 73.45 | 76.13 | 653,547 | +1.94(+2.62%) |
Mar 04, 2021 | 75.99 | 76.52 | 73.13 | 74.19 | 854,455 | -1.67(-2.20%) |
Mar 03, 2021 | 75.02 | 76.74 | 74.64 | 75.86 | 650,204 | +1.23(+1.64%) |
Mar 02, 2021 | 76.65 | 76.96 | 74.50 | 74.63 | 498,931 | -2.16(-2.81%) |
Mar 01, 2021 | 75.38 | 77.90 | 75.22 | 76.79 | 658,709 | +2.93(+3.97%) |
Feb 26, 2021 | 74.87 | 75.29 | 72.68 | 73.86 | 634,559 | -0.53(-0.71%) |
Feb 25, 2021 | 74.88 | 75.42 | 73.70 | 74.39 | 1,035,994 | -0.49(-0.65%) |
Feb 24, 2021 | 71.97 | 75.44 | 71.97 | 74.88 | 582,665 | +3.17(+4.42%) |
Feb 23, 2021 | 70.51 | 71.84 | 69.52 | 71.71 | 736,107 | +0.52(+0.73%) |
Feb 22, 2021 | 70.23 | 72.18 | 69.66 | 71.19 | 834,704 | +0.48(+0.68%) |
Feb 19, 2021 | 69.17 | 70.99 | 68.98 | 70.71 | 521,055 | +2.35(+3.43%) |
Feb 18, 2021 | 68.82 | 68.85 | 67.33 | 68.36 | 625,609 | -0.61(-0.88%) |
Feb 17, 2021 | 70.24 | 70.71 | 68.67 | 68.97 | 632,117 | -1.46(-2.07%) |
Feb 16, 2021 | 69.91 | 70.65 | 68.75 | 70.43 | 1,040,223 | +0.16(+0.23%) |
Feb 12, 2021 | 69.12 | 70.57 | 68.87 | 70.27 | 661,485 | +0.46(+0.66%) |
Feb 11, 2021 | 69.97 | 70.79 | 69.46 | 69.81 | 836,446 | +0.23(+0.34%) |
Feb 10, 2021 | 70.14 | 70.38 | 68.31 | 69.58 | 1,062,136 | -0.32(-0.46%) |
Feb 09, 2021 | 68.12 | 70.02 | 66.71 | 69.90 | 1,078,989 | +1.44(+2.10%) |
Feb 08, 2021 | 68.55 | 69.34 | 67.63 | 68.46 | 1,406,152 | +0.11(+0.16%) |
Feb 05, 2021 | 69.71 | 69.81 | 67.70 | 68.35 | 1,566,435 | -0.67(-0.97%) |
Feb 04, 2021 | 71.99 | 72.30 | 68.18 | 69.01 | 2,029,947 | -6.33(-8.40%) |
Feb 03, 2021 | 74.66 | 75.40 | 73.46 | 75.34 | 585,752 | +0.51(+0.68%) |
Feb 02, 2021 | 75.14 | 76.76 | 74.72 | 74.83 | 606,750 | +0.89(+1.21%) |
Feb 01, 2021 | 71.63 | 74.19 | 71.22 | 73.94 | 460,598 | +2.90(+4.08%) |
Jan 29, 2021 | 71.74 | 72.48 | 70.80 | 71.04 | 1,016,031 | -1.38(-1.91%) |
Jan 28, 2021 | 72.30 | 73.38 | 71.54 | 72.42 | 755,674 | +1.21(+1.70%) |
Jan 27, 2021 | 71.85 | 72.04 | 68.82 | 71.21 | 1,058,297 | -2.36(-3.20%) |
Jan 26, 2021 | 75.30 | 75.39 | 73.52 | 73.57 | 813,118 | -0.90(-1.21%) |
Jan 25, 2021 | 77.66 | 77.69 | 73.81 | 74.47 | 982,129 | -3.84(-4.90%) |
Jan 22, 2021 | 78.40 | 78.81 | 77.59 | 78.31 | 496,726 | -0.94(-1.18%) |
Jan 21, 2021 | 79.48 | 79.87 | 78.84 | 79.25 | 436,946 | -0.37(-0.46%) |
Jan 20, 2021 | 79.80 | 81.16 | 79.36 | 79.61 | 584,536 | -0.18(-0.22%) |
Jan 19, 2021 | 79.83 | 80.60 | 79.38 | 79.79 | 411,783 | +0.69(+0.88%) |
Jan 15, 2021 | 79.94 | 80.01 | 77.70 | 79.10 | 477,343 | -1.36(-1.69%) |
Jan 14, 2021 | 79.69 | 80.82 | 79.01 | 80.46 | 326,073 | +1.46(+1.85%) |
Jan 13, 2021 | 79.69 | 80.06 | 78.64 | 78.99 | 447,727 | -1.21(-1.51%) |
Jan 12, 2021 | 79.35 | 80.78 | 79.11 | 80.20 | 503,230 | +1.06(+1.34%) |
Jan 11, 2021 | 77.92 | 79.84 | 77.89 | 79.14 | 290,954 | -0.08(-0.11%) |
Jan 08, 2021 | 79.62 | 80.32 | 78.00 | 79.23 | 544,865 | -0.46(-0.58%) |
Jan 07, 2021 | 79.24 | 80.42 | 77.57 | 79.69 | 565,715 | +1.51(+1.93%) |
Jan 06, 2021 | 74.18 | 78.42 | 74.18 | 78.18 | 790,836 | +5.12(+7.00%) |
Jan 05, 2021 | 70.83 | 73.14 | 70.83 | 73.06 | 502,856 | +2.13(+3.01%) |
Jan 04, 2021 | 73.14 | 73.54 | 70.37 | 70.93 | 470,189 | -1.71(-2.35%) |
Dec 31, 2020 | 72.64 | 72.64 | 72.64 | 236,363 | +0.08(+0.10%) | |
Dec 30, 2020 | 71.14 | 72.78 | 71.07 | 72.56 | 236,363 | +1.53(+2.15%) |
Dec 29, 2020 | 72.12 | 72.31 | 70.60 | 71.03 | 327,923 | -0.93(-1.29%) |
Dec 28, 2020 | 72.82 | 73.25 | 71.76 | 71.96 | 415,141 | -0.68(-0.93%) |
Dec 24, 2020 | 72.62 | 72.67 | 71.74 | 72.64 | 139,944 | +0.38(+0.53%) |
Dec 23, 2020 | 72.02 | 72.66 | 71.56 | 72.25 | 322,417 | +0.51(+0.71%) |
Dec 22, 2020 | 72.52 | 72.52 | 71.21 | 71.74 | 334,431 | -0.83(-1.14%) |
Dec 21, 2020 | 70.53 | 72.74 | 70.53 | 72.57 | 419,174 | +0.34(+0.47%) |
Dec 18, 2020 | 72.04 | 73.03 | 71.90 | 72.23 | 828,694 | +0.66(+0.92%) |
Dec 17, 2020 | 71.60 | 72.05 | 70.72 | 71.58 | 519,191 | -0.10(-0.14%) |
Dec 16, 2020 | 73.61 | 73.61 | 71.30 | 71.68 | 674,644 | -1.89(-2.57%) |
Dec 15, 2020 | 72.58 | 73.72 | 72.35 | 73.57 | 488,069 | +2.04(+2.85%) |
Dec 14, 2020 | 72.03 | 72.92 | 71.45 | 71.53 | 668,237 | +0.53(+0.74%) |
Dec 11, 2020 | 70.33 | 71.84 | 70.33 | 71.00 | 350,818 | -0.15(-0.21%) |
Dec 10, 2020 | 70.57 | 71.35 | 70.15 | 71.15 | 584,074 | -0.06(-0.08%) |
Dec 09, 2020 | 70.74 | 71.56 | 70.64 | 71.21 | 706,882 | +0.78(+1.11%) |
Dec 08, 2020 | 68.35 | 70.70 | 68.29 | 70.43 | 536,679 | +1.46(+2.12%) |
Dec 07, 2020 | 69.71 | 70.09 | 68.68 | 68.97 | 565,763 | -1.15(-1.63%) |
Dec 04, 2020 | 68.17 | 70.26 | 68.06 | 70.11 | 555,302 | +2.57(+3.81%) |
Dec 03, 2020 | 68.26 | 69.08 | 67.41 | 67.54 | 398,163 | -0.68(-0.99%) |
Dec 02, 2020 | 68.47 | 68.57 | 67.37 | 68.21 | 455,892 | -0.42(-0.62%) |
Dec 01, 2020 | 70.21 | 70.21 | 68.19 | 68.64 | 340,036 | -0.32(-0.46%) |
Nov 30, 2020 | 69.65 | 69.69 | 68.17 | 68.96 | 547,434 | -1.19(-1.70%) |
Nov 27, 2020 | 70.11 | 70.76 | 69.76 | 70.15 | 196,922 | +0.19(+0.27%) |
Nov 25, 2020 | 70.03 | 70.33 | 69.13 | 69.96 | 338,890 | -0.45(-0.64%) |
Nov 24, 2020 | 70.27 | 70.65 | 69.07 | 70.41 | 581,429 | +1.23(+1.78%) |
Nov 23, 2020 | 68.11 | 69.44 | 67.80 | 69.18 | 318,323 | +1.91(+2.83%) |
Nov 20, 2020 | 67.33 | 67.79 | 66.58 | 67.28 | 411,907 | -0.25(-0.37%) |
Nov 19, 2020 | 66.45 | 67.61 | 65.89 | 67.53 | 444,737 | +0.72(+1.08%) |
Nov 18, 2020 | 68.42 | 68.56 | 66.79 | 66.81 | 550,389 | -0.81(-1.20%) |
Nov 17, 2020 | 67.34 | 67.85 | 66.19 | 67.62 | 693,732 | -0.67(-0.99%) |
Nov 16, 2020 | 67.98 | 69.13 | 66.56 | 68.29 | 803,766 | +1.83(+2.76%) |
Nov 13, 2020 | 65.08 | 66.50 | 64.69 | 66.46 | 517,236 | +2.14(+3.33%) |
Nov 12, 2020 | 64.69 | 64.91 | 63.39 | 64.32 | 858,559 | -1.16(-1.77%) |
Nov 11, 2020 | 66.56 | 66.91 | 64.67 | 65.48 | 825,401 | -0.93(-1.39%) |
Nov 10, 2020 | 64.20 | 66.42 | 63.97 | 66.41 | 1,098,499 | +3.09(+4.87%) |
Nov 09, 2020 | 64.40 | 65.16 | 62.63 | 63.32 | 923,018 | +4.37(+7.41%) |
Nov 06, 2020 | 59.38 | 60.36 | 58.71 | 58.95 | 840,068 | -0.18(-0.30%) |
Nov 05, 2020 | 57.27 | 60.05 | 57.27 | 59.13 | 589,713 | +2.83(+5.03%) |
Nov 04, 2020 | 59.10 | 59.10 | 56.22 | 56.30 | 988,037 | -3.50(-5.85%) |
Nov 03, 2020 | 59.67 | 60.32 | 58.75 | 59.79 | 905,812 | +1.07(+1.82%) |
Nov 02, 2020 | 56.82 | 58.76 | 56.26 | 58.73 | 789,742 | +2.90(+5.19%) |
Oct 30, 2020 | 54.65 | 55.93 | 54.05 | 55.83 | 755,270 | +1.46(+2.68%) |
Oct 29, 2020 | 52.21 | 54.65 | 51.76 | 54.37 | 1,039,214 | +1.47(+2.78%) |
Oct 28, 2020 | 53.22 | 53.89 | 52.35 | 52.90 | 779,376 | -1.66(-3.05%) |
Oct 27, 2020 | 55.68 | 56.25 | 54.37 | 54.57 | 631,992 | -1.42(-2.54%) |
Oct 26, 2020 | 56.44 | 56.69 | 55.43 | 55.99 | 253,506 | -1.30(-2.27%) |
Oct 23, 2020 | 57.13 | 57.42 | 56.48 | 57.29 | 374,052 | +0.73(+1.29%) |
Oct 22, 2020 | 56.33 | 57.26 | 56.13 | 56.56 | 385,117 | +0.37(+0.67%) |
Oct 21, 2020 | 56.50 | 57.81 | 56.17 | 56.18 | 463,954 | -0.25(-0.45%) |
Oct 20, 2020 | 55.83 | 57.04 | 55.74 | 56.44 | 496,479 | +0.88(+1.58%) |
Oct 19, 2020 | 56.11 | 56.65 | 55.38 | 55.56 | 219,761 | -0.39(-0.70%) |
Oct 16, 2020 | 56.07 | 56.83 | 55.82 | 55.95 | 320,479 | -0.10(-0.18%) |
Oct 15, 2020 | 54.76 | 56.24 | 54.59 | 56.05 | 277,321 | +0.51(+0.93%) |
Oct 14, 2020 | 55.84 | 56.68 | 55.48 | 55.54 | 306,288 | -0.26(-0.47%) |
Oct 13, 2020 | 55.66 | 56.20 | 55.40 | 55.80 | 469,867 | -0.08(-0.15%) |
Oct 12, 2020 | 57.01 | 57.34 | 55.83 | 55.89 | 333,134 | -0.74(-1.30%) |
Oct 09, 2020 | 56.40 | 57.30 | 56.30 | 56.62 | 420,782 | +0.69(+1.24%) |
Oct 08, 2020 | 56.05 | 56.22 | 55.36 | 55.93 | 408,477 | +0.36(+0.64%) |
Oct 07, 2020 | 55.08 | 56.01 | 54.70 | 55.58 | 486,162 | +1.34(+2.47%) |
Oct 06, 2020 | 54.22 | 56.16 | 54.11 | 54.24 | 751,886 | +0.33(+0.61%) |
Oct 05, 2020 | 52.29 | 54.03 | 52.29 | 53.91 | 506,302 | +2.24(+4.34%) |
Oct 02, 2020 | 49.29 | 52.16 | 49.29 | 51.67 | 335,342 | +1.28(+2.54%) |