Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.00 | 72.57 | 70.21 | 70.35 | 210,308 | -1.37(-1.91%) |
Sep 29, 2021 | 71.62 | 72.31 | 70.98 | 71.72 | 122,653 | +0.15(+0.21%) |
Sep 28, 2021 | 71.75 | 72.78 | 70.95 | 71.57 | 234,554 | -0.66(-0.91%) |
Sep 27, 2021 | 72.91 | 73.35 | 72.10 | 72.23 | 234,070 | -0.24(-0.33%) |
Sep 24, 2021 | 72.83 | 73.25 | 71.64 | 72.47 | 176,268 | -0.27(-0.37%) |
Sep 23, 2021 | 70.45 | 72.86 | 70.17 | 72.74 | 249,345 | +2.80(+4.00%) |
Sep 22, 2021 | 68.89 | 70.17 | 68.29 | 69.94 | 447,094 | +1.67(+2.45%) |
Sep 21, 2021 | 68.90 | 69.70 | 68.22 | 68.27 | 238,678 | +0.14(+0.21%) |
Sep 20, 2021 | 68.54 | 69.59 | 66.83 | 68.13 | 398,574 | -1.45(-2.08%) |
Sep 17, 2021 | 68.33 | 69.90 | 68.31 | 69.58 | 2,436,514 | +1.65(+2.43%) |
Sep 16, 2021 | 67.38 | 68.40 | 66.81 | 67.93 | 229,535 | +0.38(+0.56%) |
Sep 15, 2021 | 68.04 | 68.82 | 67.37 | 67.55 | 295,032 | -0.25(-0.37%) |
Sep 14, 2021 | 68.62 | 68.88 | 66.78 | 67.80 | 270,853 | -0.38(-0.56%) |
Sep 13, 2021 | 67.80 | 68.51 | 67.14 | 68.18 | 223,273 | +1.07(+1.59%) |
Sep 10, 2021 | 67.71 | 68.05 | 66.97 | 67.11 | 305,559 | -0.22(-0.33%) |
Sep 09, 2021 | 67.89 | 68.34 | 66.84 | 67.33 | 284,910 | -0.72(-1.06%) |
Sep 08, 2021 | 67.08 | 68.12 | 66.66 | 68.05 | 308,009 | +0.75(+1.11%) |
Sep 07, 2021 | 71.08 | 71.27 | 67.11 | 67.30 | 496,176 | -4.06(-5.69%) |
Sep 03, 2021 | 71.18 | 71.97 | 70.00 | 71.36 | 141,152 | +0.31(+0.44%) |
Sep 02, 2021 | 70.90 | 71.40 | 70.41 | 71.05 | 140,035 | +0.37(+0.52%) |
Sep 01, 2021 | 70.14 | 71.21 | 69.04 | 70.68 | 239,988 | +0.99(+1.42%) |
Aug 31, 2021 | 68.00 | 70.27 | 68.00 | 69.69 | 220,509 | +0.20(+0.29%) |
Aug 30, 2021 | 70.31 | 70.31 | 69.27 | 69.49 | 162,318 | -0.32(-0.46%) |
Aug 27, 2021 | 67.94 | 70.31 | 67.94 | 69.81 | 235,862 | +1.69(+2.48%) |
Aug 26, 2021 | 67.97 | 69.23 | 67.82 | 68.12 | 147,913 | -0.15(-0.22%) |
Aug 25, 2021 | 68.96 | 69.03 | 68.10 | 68.27 | 154,796 | -0.14(-0.20%) |
Aug 24, 2021 | 68.14 | 68.56 | 67.03 | 68.41 | 148,742 | +0.95(+1.41%) |
Aug 23, 2021 | 66.33 | 67.77 | 66.06 | 67.46 | 166,170 | +1.41(+2.13%) |
Aug 20, 2021 | 65.25 | 66.71 | 65.16 | 66.05 | 208,624 | +0.79(+1.21%) |
Aug 19, 2021 | 62.56 | 65.37 | 61.20 | 65.26 | 931,104 | +2.11(+3.34%) |
Aug 18, 2021 | 65.42 | 65.71 | 63.10 | 63.15 | 397,128 | -2.56(-3.90%) |
Aug 17, 2021 | 67.38 | 67.38 | 64.93 | 65.71 | 210,238 | -1.73(-2.57%) |
Aug 16, 2021 | 68.26 | 68.26 | 67.13 | 67.44 | 107,193 | -1.10(-1.60%) |
Aug 13, 2021 | 68.64 | 68.97 | 68.06 | 68.54 | 101,378 | -0.30(-0.44%) |
Aug 12, 2021 | 70.49 | 70.74 | 68.55 | 68.84 | 242,996 | -1.85(-2.62%) |
Aug 11, 2021 | 69.86 | 70.83 | 69.45 | 70.69 | 158,639 | +1.18(+1.70%) |
Aug 10, 2021 | 70.34 | 70.34 | 68.64 | 69.51 | 121,941 | -0.82(-1.17%) |
Aug 09, 2021 | 72.78 | 73.19 | 70.22 | 70.33 | 343,097 | -2.32(-3.19%) |
Aug 06, 2021 | 71.38 | 72.72 | 71.09 | 72.65 | 254,032 | +1.51(+2.12%) |
Aug 05, 2021 | 70.49 | 71.53 | 70.01 | 71.14 | 173,377 | +1.07(+1.53%) |
Aug 04, 2021 | 71.34 | 71.54 | 69.25 | 70.07 | 150,049 | -0.92(-1.30%) |
Aug 03, 2021 | 70.93 | 71.39 | 69.46 | 70.99 | 184,533 | +0.20(+0.28%) |
Aug 02, 2021 | 71.72 | 72.34 | 69.20 | 70.79 | 185,057 | -0.54(-0.76%) |
Jul 30, 2021 | 71.39 | 72.82 | 71.00 | 71.33 | 146,307 | -0.52(-0.72%) |
Jul 29, 2021 | 71.82 | 72.80 | 71.82 | 71.85 | 90,803 | +0.14(+0.20%) |
Jul 28, 2021 | 70.89 | 72.03 | 70.50 | 71.71 | 106,626 | +1.39(+1.98%) |
Jul 27, 2021 | 72.01 | 72.01 | 69.28 | 70.32 | 179,537 | -2.10(-2.90%) |
Jul 26, 2021 | 72.07 | 72.65 | 71.31 | 72.42 | 143,280 | +0.73(+1.02%) |
Jul 23, 2021 | 70.82 | 72.27 | 69.74 | 71.69 | 147,236 | +1.39(+1.98%) |
Jul 22, 2021 | 71.61 | 72.31 | 70.11 | 70.30 | 154,770 | -1.43(-1.99%) |
Jul 21, 2021 | 71.52 | 72.13 | 70.74 | 71.73 | 280,212 | +0.71(+1.00%) |
Jul 20, 2021 | 70.16 | 71.63 | 69.89 | 71.02 | 324,172 | +1.18(+1.69%) |
Jul 19, 2021 | 69.96 | 70.84 | 68.90 | 69.84 | 193,345 | -0.94(-1.33%) |
Jul 16, 2021 | 71.78 | 72.27 | 70.70 | 70.78 | 194,387 | -0.32(-0.45%) |
Jul 15, 2021 | 71.81 | 72.14 | 70.40 | 71.10 | 137,062 | -0.85(-1.18%) |
Jul 14, 2021 | 73.07 | 73.09 | 71.64 | 71.95 | 149,833 | -0.79(-1.09%) |
Jul 13, 2021 | 74.08 | 74.28 | 72.62 | 72.74 | 145,422 | -1.34(-1.81%) |
Jul 12, 2021 | 75.24 | 75.24 | 73.26 | 74.08 | 206,327 | -1.27(-1.69%) |
Jul 09, 2021 | 74.94 | 75.64 | 73.95 | 75.35 | 143,116 | +0.87(+1.17%) |
Jul 08, 2021 | 74.81 | 75.24 | 73.93 | 74.48 | 159,257 | -1.47(-1.94%) |
Jul 07, 2021 | 76.66 | 77.27 | 75.58 | 75.95 | 111,187 | -0.45(-0.59%) |
Jul 06, 2021 | 77.16 | 77.60 | 75.47 | 76.40 | 132,502 | -0.58(-0.75%) |
Jul 02, 2021 | 77.28 | 77.92 | 76.86 | 76.98 | 100,583 | -0.07(-0.09%) |
Jul 01, 2021 | 77.02 | 77.14 | 76.35 | 77.05 | 179,196 | +0.48(+0.63%) |
Jun 30, 2021 | 77.51 | 77.51 | 76.49 | 76.57 | 159,534 | -1.03(-1.33%) |
Jun 29, 2021 | 78.29 | 79.16 | 77.55 | 77.60 | 104,995 | -1.19(-1.51%) |
Jun 28, 2021 | 79.40 | 79.99 | 78.38 | 78.79 | 207,145 | -0.23(-0.29%) |
Jun 25, 2021 | 79.09 | 79.57 | 78.75 | 79.02 | 659,741 | +0.04(+0.05%) |
Jun 24, 2021 | 78.69 | 79.14 | 78.43 | 78.98 | 130,464 | +0.85(+1.09%) |
Jun 23, 2021 | 78.00 | 78.85 | 77.42 | 78.13 | 226,733 | +0.30(+0.39%) |
Jun 22, 2021 | 77.07 | 77.92 | 76.57 | 77.83 | 166,506 | +0.42(+0.54%) |
Jun 21, 2021 | 76.21 | 77.58 | 75.75 | 77.41 | 203,939 | +1.55(+2.04%) |
Jun 18, 2021 | 76.87 | 77.27 | 75.10 | 75.86 | 932,453 | -1.48(-1.91%) |
Jun 17, 2021 | 76.38 | 77.69 | 75.74 | 77.34 | 176,227 | +0.91(+1.19%) |
Jun 16, 2021 | 75.70 | 76.96 | 75.13 | 76.43 | 195,652 | +0.81(+1.07%) |
Jun 15, 2021 | 76.06 | 76.61 | 75.41 | 75.62 | 191,705 | -0.74(-0.97%) |
Jun 14, 2021 | 76.82 | 77.02 | 75.82 | 76.36 | 217,531 | -0.14(-0.18%) |
Jun 11, 2021 | 76.00 | 76.50 | 75.35 | 76.50 | 127,817 | +0.87(+1.15%) |
Jun 10, 2021 | 74.32 | 75.97 | 74.14 | 75.63 | 165,816 | +1.25(+1.68%) |
Jun 09, 2021 | 75.57 | 76.63 | 74.21 | 74.38 | 226,569 | -0.94(-1.25%) |
Jun 08, 2021 | 72.60 | 75.60 | 72.60 | 75.32 | 254,042 | +2.72(+3.75%) |
Jun 07, 2021 | 73.00 | 74.10 | 72.31 | 72.60 | 263,980 | -0.73(-1.00%) |
Jun 04, 2021 | 73.18 | 73.33 | 71.22 | 73.33 | 193,866 | +1.75(+2.44%) |
Jun 03, 2021 | 71.46 | 72.18 | 70.73 | 71.58 | 210,310 | -0.10(-0.14%) |
Jun 02, 2021 | 70.69 | 71.73 | 70.44 | 71.68 | 325,681 | +1.02(+1.44%) |
Jun 01, 2021 | 70.59 | 70.94 | 70.30 | 70.66 | 199,909 | -0.03(-0.04%) |
May 28, 2021 | 70.70 | 71.15 | 70.00 | 70.69 | 176,954 | +0.25(+0.35%) |
May 27, 2021 | 70.60 | 71.40 | 69.85 | 70.44 | 297,788 | -0.09(-0.13%) |
May 26, 2021 | 70.05 | 70.63 | 68.97 | 70.53 | 145,569 | +0.94(+1.35%) |
May 25, 2021 | 70.26 | 70.64 | 69.08 | 69.59 | 237,041 | -0.66(-0.94%) |
May 24, 2021 | 70.41 | 70.85 | 69.50 | 70.25 | 145,431 | -0.16(-0.23%) |
May 21, 2021 | 70.65 | 70.86 | 69.43 | 70.41 | 327,772 | +0.36(+0.51%) |
May 20, 2021 | 69.00 | 70.31 | 68.53 | 70.05 | 379,560 | +0.85(+1.23%) |
May 19, 2021 | 69.16 | 69.20 | 68.00 | 69.20 | 466,630 | -0.57(-0.82%) |
May 18, 2021 | 69.89 | 70.91 | 67.89 | 69.77 | 591,066 | +0.10(+0.14%) |
May 17, 2021 | 68.62 | 69.68 | 67.42 | 69.67 | 328,436 | +0.35(+0.50%) |
May 14, 2021 | 68.85 | 69.88 | 68.71 | 69.32 | 254,557 | +0.82(+1.20%) |
May 13, 2021 | 67.70 | 68.93 | 66.38 | 68.50 | 374,519 | +0.52(+0.76%) |
May 12, 2021 | 66.55 | 68.63 | 65.92 | 67.98 | 607,089 | +0.50(+0.74%) |
May 11, 2021 | 65.98 | 67.48 | 64.61 | 67.48 | 306,581 | +1.37(+2.07%) |
May 10, 2021 | 66.64 | 67.12 | 65.91 | 66.11 | 219,955 | -0.92(-1.37%) |
May 07, 2021 | 67.20 | 68.14 | 66.53 | 67.03 | 175,381 | -0.08(-0.12%) |
May 06, 2021 | 65.50 | 67.20 | 64.35 | 67.11 | 268,028 | +1.13(+1.71%) |
May 05, 2021 | 66.50 | 67.29 | 65.70 | 65.98 | 362,383 | -1.08(-1.61%) |
May 04, 2021 | 67.07 | 68.98 | 65.03 | 67.06 | 556,208 | -1.66(-2.42%) |
May 03, 2021 | 70.79 | 71.03 | 68.49 | 68.72 | 436,103 | -2.40(-3.37%) |
Apr 30, 2021 | 70.18 | 71.23 | 69.67 | 71.12 | 350,400 | +0.24(+0.34%) |
Apr 29, 2021 | 75.00 | 75.00 | 69.36 | 70.88 | 470,047 | -3.80(-5.09%) |
Apr 28, 2021 | 72.10 | 75.09 | 71.49 | 74.68 | 462,354 | +2.64(+3.66%) |
Apr 27, 2021 | 73.02 | 73.25 | 71.72 | 72.04 | 270,869 | -0.50(-0.69%) |
Apr 26, 2021 | 71.16 | 73.26 | 71.16 | 72.54 | 352,048 | +1.70(+2.40%) |
Apr 23, 2021 | 70.67 | 71.69 | 70.13 | 70.84 | 230,300 | +0.42(+0.60%) |
Apr 22, 2021 | 70.53 | 71.54 | 69.89 | 70.42 | 345,765 | -0.07(-0.10%) |
Apr 21, 2021 | 69.09 | 70.76 | 68.63 | 70.49 | 244,009 | +1.18(+1.70%) |
Apr 20, 2021 | 70.32 | 71.37 | 68.96 | 69.31 | 221,024 | -1.39(-1.97%) |
Apr 19, 2021 | 71.69 | 71.82 | 70.05 | 70.70 | 197,069 | -1.05(-1.46%) |
Apr 16, 2021 | 71.12 | 71.97 | 70.44 | 71.75 | 172,600 | +1.18(+1.67%) |
Apr 15, 2021 | 70.96 | 71.79 | 67.91 | 70.57 | 150,631 | -0.04(-0.06%) |
Apr 14, 2021 | 70.93 | 72.20 | 70.47 | 70.61 | 162,389 | +0.05(+0.07%) |
Apr 13, 2021 | 71.23 | 73.08 | 69.70 | 70.56 | 300,185 | -0.99(-1.38%) |
Apr 12, 2021 | 71.93 | 72.64 | 71.20 | 71.55 | 260,796 | -0.42(-0.58%) |
Apr 09, 2021 | 71.72 | 72.37 | 71.00 | 71.97 | 150,700 | -0.25(-0.35%) |
Apr 08, 2021 | 71.25 | 72.28 | 70.35 | 72.22 | 239,323 | +1.66(+2.36%) |
Apr 07, 2021 | 71.98 | 72.43 | 70.41 | 70.56 | 166,838 | -1.46(-2.03%) |
Apr 06, 2021 | 71.81 | 72.54 | 71.59 | 72.02 | 171,760 | -0.07(-0.10%) |
Apr 05, 2021 | 72.15 | 72.23 | 70.79 | 72.09 | 152,018 | +0.86(+1.21%) |
Apr 01, 2021 | 71.35 | 72.37 | 70.65 | 71.23 | 245,100 | +0.15(+0.21%) |
Mar 31, 2021 | 69.58 | 71.79 | 69.58 | 71.08 | 278,604 | +0.89(+1.27%) |
Mar 30, 2021 | 69.78 | 70.45 | 68.72 | 70.19 | 271,726 | +0.05(+0.07%) |
Mar 29, 2021 | 73.14 | 74.35 | 70.13 | 70.14 | 280,559 | -3.11(-4.25%) |
Mar 26, 2021 | 70.78 | 73.27 | 69.52 | 73.25 | 261,300 | +3.02(+4.30%) |
Mar 25, 2021 | 68.07 | 70.49 | 67.26 | 70.23 | 435,961 | +1.34(+1.95%) |
Mar 24, 2021 | 70.92 | 71.29 | 68.69 | 68.89 | 284,163 | -1.51(-2.14%) |
Mar 23, 2021 | 71.52 | 72.44 | 70.00 | 70.40 | 291,461 | -1.63(-2.26%) |
Mar 22, 2021 | 71.32 | 72.32 | 69.92 | 72.03 | 440,286 | +1.16(+1.64%) |
Mar 19, 2021 | 68.17 | 71.66 | 66.78 | 70.87 | 1,126,700 | +2.21(+3.22%) |
Mar 18, 2021 | 72.18 | 72.74 | 68.37 | 68.66 | 372,428 | -3.88(-5.35%) |
Mar 17, 2021 | 72.18 | 72.83 | 71.01 | 72.54 | 284,671 | +0.78(+1.09%) |
Mar 16, 2021 | 73.88 | 74.16 | 70.02 | 71.76 | 188,333 | -2.10(-2.84%) |
Mar 15, 2021 | 73.77 | 74.23 | 73.12 | 73.86 | 318,814 | +0.04(+0.05%) |
Mar 12, 2021 | 73.44 | 74.34 | 72.85 | 73.82 | 302,100 | -0.04(-0.05%) |
Mar 11, 2021 | 73.00 | 74.14 | 72.44 | 73.86 | 245,746 | +1.55(+2.14%) |
Mar 10, 2021 | 70.73 | 72.78 | 70.42 | 72.31 | 378,989 | +2.27(+3.24%) |
Mar 09, 2021 | 72.81 | 72.81 | 69.92 | 70.04 | 363,253 | -0.41(-0.58%) |
Mar 08, 2021 | 69.47 | 70.91 | 68.83 | 70.45 | 230,809 | +1.17(+1.69%) |
Mar 05, 2021 | 68.90 | 69.37 | 66.35 | 69.28 | 401,000 | +1.19(+1.75%) |
Mar 04, 2021 | 70.14 | 70.48 | 67.74 | 68.09 | 376,975 | -2.06(-2.94%) |
Mar 03, 2021 | 70.97 | 71.93 | 69.37 | 70.15 | 291,669 | -0.38(-0.54%) |
Mar 02, 2021 | 70.01 | 70.67 | 68.86 | 70.53 | 358,177 | +0.11(+0.16%) |
Mar 01, 2021 | 69.44 | 70.73 | 69.44 | 70.42 | 305,995 | +1.60(+2.32%) |
Feb 26, 2021 | 69.54 | 70.15 | 68.00 | 68.82 | 289,800 | -0.98(-1.40%) |
Feb 25, 2021 | 72.12 | 72.70 | 69.75 | 69.80 | 242,067 | -2.11(-2.93%) |
Feb 24, 2021 | 71.38 | 72.27 | 70.20 | 71.91 | 265,323 | +0.10(+0.14%) |
Feb 23, 2021 | 69.99 | 72.12 | 69.50 | 71.81 | 396,472 | -0.39(-0.54%) |
Feb 22, 2021 | 71.01 | 72.52 | 70.57 | 72.20 | 255,221 | -0.29(-0.40%) |
Feb 19, 2021 | 72.68 | 73.50 | 71.88 | 72.49 | 191,700 | -0.53(-0.73%) |
Feb 18, 2021 | 71.25 | 73.67 | 70.87 | 73.02 | 346,996 | +0.68(+0.94%) |
Feb 17, 2021 | 70.97 | 72.73 | 70.20 | 72.34 | 482,514 | -0.57(-0.78%) |
Feb 16, 2021 | 77.42 | 77.72 | 72.48 | 72.91 | 437,081 | -3.63(-4.74%) |
Feb 12, 2021 | 79.19 | 79.71 | 75.54 | 76.54 | 366,800 | -2.45(-3.10%) |
Feb 11, 2021 | 78.11 | 80.00 | 77.74 | 78.99 | 556,452 | +0.65(+0.83%) |
Feb 10, 2021 | 79.07 | 79.77 | 77.66 | 78.34 | 614,913 | +1.14(+1.48%) |
Feb 09, 2021 | 71.71 | 77.29 | 70.56 | 77.20 | 749,087 | +4.83(+6.67%) |
Feb 08, 2021 | 71.05 | 72.47 | 70.36 | 72.37 | 479,390 | +1.75(+2.48%) |
Feb 05, 2021 | 69.50 | 70.63 | 69.14 | 70.62 | 184,600 | +1.99(+2.90%) |
Feb 04, 2021 | 67.99 | 68.93 | 67.74 | 68.63 | 163,994 | +0.84(+1.24%) |
Feb 03, 2021 | 67.31 | 68.40 | 66.84 | 67.79 | 295,938 | +0.52(+0.77%) |
Feb 02, 2021 | 67.18 | 67.70 | 65.68 | 67.27 | 472,779 | +0.54(+0.81%) |
Feb 01, 2021 | 66.82 | 67.82 | 64.94 | 66.73 | 457,667 | +0.24(+0.36%) |
Jan 29, 2021 | 66.94 | 68.09 | 66.23 | 66.49 | 588,400 | -0.73(-1.09%) |
Jan 28, 2021 | 69.82 | 70.98 | 66.39 | 67.22 | 312,051 | -1.96(-2.83%) |
Jan 27, 2021 | 66.32 | 71.00 | 62.75 | 69.18 | 565,524 | +2.76(+4.16%) |
Jan 26, 2021 | 66.35 | 66.85 | 65.44 | 66.42 | 286,999 | +0.66(+1.00%) |
Jan 25, 2021 | 66.17 | 66.81 | 64.98 | 65.76 | 341,244 | -0.28(-0.42%) |
Jan 22, 2021 | 64.36 | 66.17 | 64.09 | 66.04 | 235,300 | +1.14(+1.76%) |
Jan 21, 2021 | 65.84 | 65.84 | 64.74 | 64.90 | 248,143 | -0.64(-0.98%) |
Jan 20, 2021 | 63.70 | 65.77 | 63.70 | 65.54 | 287,214 | +1.64(+2.57%) |
Jan 19, 2021 | 64.77 | 64.77 | 62.98 | 63.90 | 487,967 | +0.19(+0.30%) |
Jan 15, 2021 | 63.20 | 64.74 | 60.01 | 63.71 | 309,000 | +0.07(+0.11%) |
Jan 14, 2021 | 62.20 | 64.12 | 61.67 | 63.64 | 245,680 | +2.02(+3.28%) |
Jan 13, 2021 | 62.46 | 62.64 | 60.96 | 61.62 | 295,470 | -0.59(-0.95%) |
Jan 12, 2021 | 61.93 | 62.37 | 61.11 | 62.21 | 483,758 | +0.59(+0.96%) |
Jan 11, 2021 | 61.19 | 62.10 | 60.88 | 61.62 | 232,356 | -0.62(-1.00%) |
Jan 08, 2021 | 61.34 | 62.48 | 61.30 | 62.24 | 341,200 | +1.24(+2.03%) |
Jan 07, 2021 | 59.64 | 61.29 | 59.48 | 61.00 | 312,899 | +1.32(+2.21%) |
Jan 06, 2021 | 58.17 | 60.49 | 56.00 | 59.68 | 541,053 | +1.60(+2.75%) |
Jan 05, 2021 | 57.76 | 58.49 | 56.01 | 58.08 | 406,716 | +0.92(+1.61%) |
Jan 04, 2021 | 57.80 | 57.92 | 56.42 | 57.16 | 455,653 | -0.40(-0.69%) |
Dec 31, 2020 | 57.56 | 57.56 | 57.56 | 315,325 | +0.07(+0.12%) | |
Dec 30, 2020 | 57.41 | 58.00 | 57.04 | 57.49 | 315,325 | +0.42(+0.74%) |
Dec 29, 2020 | 57.91 | 58.23 | 56.86 | 57.07 | 281,002 | -0.90(-1.55%) |
Dec 28, 2020 | 59.31 | 59.57 | 57.63 | 57.97 | 262,351 | -0.91(-1.55%) |
Dec 24, 2020 | 59.32 | 59.33 | 58.52 | 58.88 | 135,500 | -0.34(-0.57%) |
Dec 23, 2020 | 59.26 | 59.90 | 58.46 | 59.22 | 330,735 | -0.04(-0.07%) |
Dec 22, 2020 | 57.00 | 59.43 | 56.77 | 59.26 | 306,211 | +2.49(+4.39%) |
Dec 21, 2020 | 55.14 | 56.77 | 54.09 | 56.77 | 442,488 | +0.69(+1.23%) |
Dec 18, 2020 | 57.62 | 58.52 | 55.36 | 56.08 | 1,249,500 | -1.25(-2.18%) |
Dec 17, 2020 | 57.71 | 58.45 | 57.07 | 57.33 | 422,703 | -0.05(-0.09%) |
Dec 16, 2020 | 57.53 | 58.30 | 56.69 | 57.38 | 448,622 | -0.19(-0.33%) |
Dec 15, 2020 | 58.27 | 58.42 | 57.06 | 57.57 | 283,997 | +0.27(+0.47%) |
Dec 14, 2020 | 56.55 | 58.66 | 56.28 | 57.30 | 412,940 | +1.38(+2.47%) |
Dec 11, 2020 | 55.83 | 57.13 | 55.10 | 55.92 | 261,000 | -0.36(-0.64%) |
Dec 10, 2020 | 56.04 | 56.95 | 55.32 | 56.28 | 262,261 | -0.03(-0.05%) |
Dec 09, 2020 | 57.70 | 57.70 | 56.02 | 56.31 | 389,703 | -1.04(-1.81%) |
Dec 08, 2020 | 55.81 | 58.16 | 55.55 | 57.35 | 370,069 | +1.07(+1.90%) |
Dec 07, 2020 | 56.72 | 57.28 | 56.09 | 56.28 | 169,733 | -0.71(-1.25%) |
Dec 04, 2020 | 56.01 | 57.44 | 54.98 | 56.99 | 244,400 | +1.40(+2.52%) |
Dec 03, 2020 | 55.48 | 57.45 | 54.57 | 55.59 | 291,316 | +0.50(+0.91%) |
Dec 02, 2020 | 54.39 | 57.16 | 54.09 | 55.09 | 355,021 | -1.59(-2.81%) |
Dec 01, 2020 | 55.45 | 57.29 | 54.83 | 56.68 | 505,252 | +1.59(+2.89%) |
Nov 30, 2020 | 55.72 | 57.00 | 54.63 | 55.09 | 513,485 | -0.51(-0.92%) |
Nov 27, 2020 | 56.07 | 56.35 | 55.15 | 55.60 | 140,200 | -0.70(-1.24%) |
Nov 25, 2020 | 56.95 | 57.33 | 55.45 | 56.30 | 249,100 | -0.53(-0.93%) |
Nov 24, 2020 | 55.59 | 57.15 | 54.80 | 56.83 | 415,266 | +1.67(+3.03%) |
Nov 23, 2020 | 53.59 | 55.45 | 53.04 | 55.16 | 275,840 | +1.84(+3.45%) |
Nov 20, 2020 | 53.08 | 54.09 | 52.85 | 53.32 | 266,200 | -0.33(-0.62%) |
Nov 19, 2020 | 53.25 | 54.32 | 52.63 | 53.65 | 230,768 | +0.14(+0.26%) |
Nov 18, 2020 | 53.17 | 54.90 | 52.40 | 53.51 | 264,143 | +0.19(+0.36%) |
Nov 17, 2020 | 52.16 | 53.62 | 51.73 | 53.32 | 264,548 | +1.02(+1.95%) |
Nov 16, 2020 | 52.86 | 53.50 | 51.26 | 52.30 | 282,392 | -0.07(-0.13%) |
Nov 13, 2020 | 51.72 | 52.74 | 51.28 | 52.37 | 302,900 | +1.86(+3.68%) |
Nov 12, 2020 | 51.51 | 52.90 | 49.20 | 50.51 | 426,768 | -1.35(-2.60%) |
Nov 11, 2020 | 52.09 | 52.92 | 50.76 | 51.86 | 229,564 | +0.07(+0.14%) |
Nov 10, 2020 | 52.03 | 53.44 | 51.10 | 51.79 | 300,944 | -0.02(-0.04%) |
Nov 09, 2020 | 53.79 | 54.89 | 51.71 | 51.81 | 402,264 | +1.95(+3.91%) |
Nov 06, 2020 | 51.04 | 51.34 | 49.51 | 49.86 | 335,500 | -1.16(-2.27%) |
Nov 05, 2020 | 48.00 | 51.56 | 48.00 | 51.02 | 451,000 | +3.42(+7.18%) |
Nov 04, 2020 | 48.86 | 49.80 | 47.55 | 47.60 | 340,477 | -1.91(-3.85%) |
Nov 03, 2020 | 49.49 | 49.87 | 48.52 | 49.51 | 456,225 | +1.09(+2.24%) |
Nov 02, 2020 | 49.82 | 49.82 | 46.86 | 48.42 | 612,756 | -0.92(-1.86%) |
Oct 30, 2020 | 51.09 | 51.93 | 48.57 | 49.34 | 948,700 | -2.16(-4.19%) |
Oct 29, 2020 | 53.43 | 53.77 | 47.65 | 51.50 | 1,544,135 | -6.26(-10.84%) |
Oct 28, 2020 | 57.57 | 58.08 | 55.96 | 57.76 | 626,313 | -0.73(-1.25%) |
Oct 27, 2020 | 58.22 | 58.80 | 57.03 | 58.49 | 475,492 | +0.52(+0.90%) |
Oct 26, 2020 | 56.56 | 58.11 | 55.95 | 57.97 | 557,696 | +0.61(+1.06%) |
Oct 23, 2020 | 59.01 | 59.01 | 56.61 | 57.36 | 187,400 | -1.17(-2.00%) |
Oct 22, 2020 | 58.49 | 58.79 | 57.04 | 58.53 | 459,900 | +0.27(+0.46%) |
Oct 21, 2020 | 58.26 | 58.53 | 57.76 | 58.26 | 214,116 | +0.02(+0.03%) |
Oct 20, 2020 | 58.91 | 59.24 | 57.21 | 58.24 | 270,180 | +0.15(+0.26%) |
Oct 19, 2020 | 58.47 | 58.48 | 57.77 | 58.09 | 268,348 | +0.03(+0.05%) |
Oct 16, 2020 | 57.73 | 58.29 | 57.09 | 58.06 | 222,000 | +0.44(+0.76%) |
Oct 15, 2020 | 56.07 | 57.70 | 55.52 | 57.62 | 212,884 | +0.88(+1.55%) |
Oct 14, 2020 | 58.04 | 58.40 | 56.08 | 56.74 | 205,201 | -1.18(-2.04%) |
Oct 13, 2020 | 58.61 | 58.93 | 57.82 | 57.92 | 225,310 | -1.13(-1.91%) |
Oct 12, 2020 | 60.42 | 60.42 | 58.90 | 59.05 | 189,736 | -0.88(-1.47%) |
Oct 09, 2020 | 59.57 | 60.11 | 59.17 | 59.93 | 175,700 | +0.93(+1.58%) |
Oct 08, 2020 | 58.54 | 59.74 | 57.69 | 59.00 | 211,836 | +1.32(+2.29%) |
Oct 07, 2020 | 56.96 | 57.97 | 56.58 | 57.68 | 263,137 | +0.93(+1.64%) |
Oct 06, 2020 | 55.96 | 58.14 | 55.96 | 56.75 | 357,666 | +1.04(+1.87%) |
Oct 05, 2020 | 54.82 | 55.99 | 54.82 | 55.71 | 293,720 | +1.48(+2.73%) |
Oct 02, 2020 | 54.27 | 55.81 | 53.98 | 54.23 | 324,200 | -1.22(-2.20%) |