Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.12 | 64.54 | 61.50 | 61.53 | 1,848,224 | -2.38(-3.72%) |
Sep 29, 2021 | 64.16 | 64.48 | 63.50 | 63.91 | 1,256,164 | -0.45(-0.71%) |
Sep 28, 2021 | 64.82 | 65.22 | 64.34 | 64.36 | 1,172,671 | -0.47(-0.73%) |
Sep 27, 2021 | 62.23 | 64.88 | 62.08 | 64.84 | 1,011,303 | +2.92(+4.72%) |
Sep 24, 2021 | 61.02 | 62.01 | 61.02 | 61.91 | 424,227 | +0.53(+0.87%) |
Sep 23, 2021 | 59.67 | 61.50 | 59.56 | 61.38 | 566,577 | +1.91(+3.22%) |
Sep 22, 2021 | 58.75 | 59.72 | 58.75 | 59.47 | 456,483 | +0.85(+1.45%) |
Sep 21, 2021 | 59.08 | 59.63 | 58.53 | 58.62 | 633,061 | -0.27(-0.45%) |
Sep 20, 2021 | 59.91 | 59.95 | 58.08 | 58.88 | 986,262 | -1.86(-3.05%) |
Sep 17, 2021 | 60.89 | 61.23 | 60.26 | 60.74 | 1,818,983 | +0.08(+0.13%) |
Sep 16, 2021 | 60.86 | 61.32 | 60.17 | 60.66 | 697,005 | -0.20(-0.32%) |
Sep 15, 2021 | 60.47 | 61.55 | 60.32 | 60.86 | 716,452 | +0.26(+0.42%) |
Sep 14, 2021 | 61.46 | 61.60 | 60.22 | 60.60 | 666,749 | -0.77(-1.25%) |
Sep 13, 2021 | 62.21 | 62.48 | 61.13 | 61.37 | 697,145 | -0.61(-0.99%) |
Sep 10, 2021 | 62.48 | 62.57 | 61.74 | 61.98 | 508,575 | -0.36(-0.57%) |
Sep 09, 2021 | 62.12 | 63.21 | 61.96 | 62.34 | 481,184 | +0.11(+0.17%) |
Sep 08, 2021 | 63.76 | 63.79 | 62.12 | 62.23 | 511,382 | -1.56(-2.44%) |
Sep 07, 2021 | 63.88 | 64.27 | 63.57 | 63.79 | 900,410 | +0.13(+0.20%) |
Sep 03, 2021 | 63.94 | 64.44 | 63.64 | 63.66 | 466,258 | -0.13(-0.20%) |
Sep 02, 2021 | 64.65 | 64.65 | 63.31 | 63.79 | 589,950 | -0.70(-1.09%) |
Sep 01, 2021 | 64.08 | 64.84 | 63.42 | 64.49 | 820,468 | +0.69(+1.08%) |
Aug 31, 2021 | 63.66 | 63.97 | 63.32 | 63.80 | 683,801 | +0.31(+0.48%) |
Aug 30, 2021 | 64.30 | 64.39 | 63.30 | 63.49 | 632,365 | -0.80(-1.24%) |
Aug 27, 2021 | 62.93 | 64.34 | 62.92 | 64.29 | 539,674 | +1.47(+2.34%) |
Aug 26, 2021 | 63.06 | 63.20 | 62.77 | 62.82 | 484,760 | -0.28(-0.44%) |
Aug 25, 2021 | 62.49 | 63.23 | 62.15 | 63.10 | 477,037 | +0.97(+1.55%) |
Aug 24, 2021 | 61.41 | 62.31 | 61.13 | 62.13 | 401,411 | +0.69(+1.12%) |
Aug 23, 2021 | 61.56 | 61.85 | 61.12 | 61.44 | 513,900 | +0.38(+0.63%) |
Aug 20, 2021 | 59.95 | 61.14 | 59.49 | 61.06 | 842,793 | +1.07(+1.79%) |
Aug 19, 2021 | 60.40 | 60.75 | 59.34 | 59.99 | 449,167 | -0.72(-1.19%) |
Aug 18, 2021 | 60.73 | 61.63 | 60.36 | 60.70 | 503,453 | -0.13(-0.21%) |
Aug 17, 2021 | 61.28 | 61.28 | 60.19 | 60.83 | 447,798 | -0.80(-1.30%) |
Aug 16, 2021 | 61.82 | 61.82 | 60.76 | 61.63 | 384,996 | -0.66(-1.06%) |
Aug 13, 2021 | 62.46 | 62.65 | 61.54 | 62.29 | 539,534 | -0.26(-0.41%) |
Aug 12, 2021 | 63.01 | 63.05 | 62.15 | 62.55 | 453,511 | -0.44(-0.70%) |
Aug 11, 2021 | 62.87 | 63.35 | 62.37 | 62.99 | 501,421 | +0.13(+0.20%) |
Aug 10, 2021 | 62.97 | 63.29 | 62.02 | 62.86 | 758,888 | -0.03(-0.05%) |
Aug 09, 2021 | 62.74 | 63.38 | 62.11 | 62.89 | 360,130 | +0.31(+0.49%) |
Aug 06, 2021 | 61.87 | 62.66 | 61.40 | 62.59 | 484,757 | +1.04(+1.70%) |
Aug 05, 2021 | 61.42 | 61.96 | 61.42 | 61.54 | 482,808 | +0.48(+0.79%) |
Aug 04, 2021 | 60.17 | 61.57 | 59.64 | 61.06 | 492,156 | +0.63(+1.04%) |
Aug 03, 2021 | 62.19 | 62.19 | 60.09 | 60.43 | 540,203 | -1.52(-2.45%) |
Aug 02, 2021 | 61.16 | 62.35 | 61.16 | 61.95 | 889,223 | +0.99(+1.62%) |
Jul 30, 2021 | 61.10 | 62.36 | 60.70 | 60.96 | 575,716 | -0.44(-0.72%) |
Jul 29, 2021 | 60.99 | 61.55 | 60.23 | 61.40 | 503,376 | +0.65(+1.07%) |
Jul 28, 2021 | 59.61 | 61.13 | 59.32 | 60.75 | 560,856 | +1.18(+1.99%) |
Jul 27, 2021 | 59.28 | 59.85 | 58.90 | 59.57 | 620,796 | -0.20(-0.33%) |
Jul 26, 2021 | 59.79 | 60.39 | 59.41 | 59.77 | 838,313 | -0.18(-0.30%) |
Jul 23, 2021 | 60.45 | 60.97 | 59.86 | 59.95 | 603,965 | -0.44(-0.73%) |
Jul 22, 2021 | 61.98 | 62.19 | 60.29 | 60.39 | 1,358,593 | -1.83(-2.95%) |
Jul 21, 2021 | 60.79 | 62.65 | 60.64 | 62.22 | 801,455 | +0.32(+0.51%) |
Jul 20, 2021 | 61.38 | 62.91 | 61.15 | 61.91 | 815,673 | +0.78(+1.27%) |
Jul 19, 2021 | 61.31 | 62.25 | 60.71 | 61.13 | 804,412 | -0.93(-1.49%) |
Jul 16, 2021 | 62.79 | 63.09 | 61.99 | 62.05 | 606,873 | -0.89(-1.41%) |
Jul 15, 2021 | 62.62 | 63.43 | 62.34 | 62.94 | 469,811 | +0.05(+0.08%) |
Jul 14, 2021 | 63.55 | 64.25 | 62.51 | 62.89 | 533,620 | -0.55(-0.87%) |
Jul 13, 2021 | 64.09 | 64.09 | 62.73 | 63.44 | 592,197 | -0.56(-0.88%) |
Jul 12, 2021 | 64.04 | 64.83 | 63.73 | 64.01 | 481,536 | -0.34(-0.54%) |
Jul 09, 2021 | 63.26 | 64.57 | 62.82 | 64.35 | 609,398 | +1.87(+3.00%) |
Jul 08, 2021 | 62.12 | 63.08 | 61.63 | 62.48 | 680,996 | -0.98(-1.54%) |
Jul 07, 2021 | 63.85 | 64.13 | 62.76 | 63.45 | 477,058 | -0.12(-0.19%) |
Jul 06, 2021 | 64.43 | 64.43 | 62.74 | 63.57 | 548,154 | -1.02(-1.59%) |
Jul 02, 2021 | 65.10 | 65.40 | 64.23 | 64.60 | 1,210,266 | -0.62(-0.95%) |
Jul 01, 2021 | 65.20 | 66.12 | 64.85 | 65.22 | 1,212,184 | +0.44(+0.68%) |
Jun 30, 2021 | 64.97 | 65.18 | 64.22 | 64.77 | 609,289 | -0.47(-0.72%) |
Jun 29, 2021 | 65.01 | 65.43 | 64.44 | 65.25 | 649,254 | +0.83(+1.29%) |
Jun 28, 2021 | 65.68 | 65.88 | 64.01 | 64.42 | 551,520 | -1.23(-1.88%) |
Jun 25, 2021 | 64.87 | 65.83 | 64.69 | 65.65 | 1,068,670 | +1.03(+1.60%) |
Jun 24, 2021 | 64.17 | 64.69 | 63.86 | 64.62 | 552,819 | +0.48(+0.75%) |
Jun 23, 2021 | 63.33 | 64.46 | 63.27 | 64.13 | 614,177 | +0.92(+1.45%) |
Jun 22, 2021 | 62.96 | 63.70 | 62.51 | 63.22 | 644,597 | +0.06(+0.09%) |
Jun 21, 2021 | 62.84 | 63.28 | 62.16 | 63.16 | 761,402 | +0.82(+1.31%) |
Jun 18, 2021 | 63.23 | 63.88 | 62.16 | 62.34 | 1,068,697 | -1.71(-2.68%) |
Jun 17, 2021 | 64.58 | 65.44 | 63.68 | 64.06 | 1,184,883 | -0.52(-0.81%) |
Jun 16, 2021 | 63.72 | 64.67 | 63.10 | 64.58 | 879,527 | +0.73(+1.14%) |
Jun 15, 2021 | 63.60 | 64.34 | 63.33 | 63.85 | 507,679 | +0.26(+0.40%) |
Jun 14, 2021 | 65.18 | 65.18 | 63.39 | 63.59 | 749,389 | -0.93(-1.44%) |
Jun 11, 2021 | 64.71 | 65.13 | 63.89 | 64.52 | 1,026,074 | -0.07(-0.11%) |
Jun 10, 2021 | 64.77 | 65.18 | 63.73 | 64.59 | 751,810 | +0.30(+0.46%) |
Jun 09, 2021 | 65.82 | 67.16 | 64.21 | 64.29 | 2,240,816 | -1.68(-2.54%) |
Jun 08, 2021 | 65.95 | 66.62 | 65.14 | 65.97 | 1,101,397 | +0.06(+0.09%) |
Jun 07, 2021 | 67.59 | 67.59 | 65.89 | 65.91 | 1,364,116 | -1.33(-1.98%) |
Jun 04, 2021 | 68.25 | 68.88 | 67.07 | 67.24 | 2,066,477 | -1.02(-1.49%) |
Jun 03, 2021 | 66.11 | 68.39 | 65.56 | 68.25 | 4,052,356 | +2.14(+3.23%) |
Jun 02, 2021 | 66.56 | 66.68 | 65.33 | 66.11 | 2,052,434 | -0.60(-0.90%) |
Jun 01, 2021 | 66.75 | 67.15 | 65.94 | 66.72 | 2,221,850 | +0.43(+0.65%) |
May 28, 2021 | 66.03 | 66.84 | 65.66 | 66.28 | 952,767 | +0.45(+0.69%) |
May 27, 2021 | 66.63 | 67.12 | 65.77 | 65.83 | 811,559 | -0.35(-0.54%) |
May 26, 2021 | 65.86 | 66.85 | 65.63 | 66.18 | 724,896 | +0.34(+0.52%) |
May 25, 2021 | 66.09 | 66.88 | 65.71 | 65.84 | 568,713 | +0.03(+0.04%) |
May 24, 2021 | 65.03 | 66.90 | 65.03 | 65.81 | 608,207 | -0.28(-0.42%) |
May 21, 2021 | 65.95 | 66.80 | 65.79 | 66.09 | 729,578 | +0.39(+0.60%) |
May 20, 2021 | 65.38 | 66.17 | 64.88 | 65.69 | 963,599 | +0.21(+0.32%) |
May 19, 2021 | 65.56 | 66.22 | 64.41 | 65.48 | 945,308 | -0.77(-1.16%) |
May 18, 2021 | 67.59 | 67.73 | 66.18 | 66.25 | 372,336 | -1.31(-1.94%) |
May 17, 2021 | 67.62 | 67.76 | 66.70 | 67.56 | 440,386 | -0.37(-0.55%) |
May 14, 2021 | 66.66 | 68.58 | 66.42 | 67.94 | 526,545 | +1.63(+2.46%) |
May 13, 2021 | 64.81 | 66.78 | 64.81 | 66.30 | 1,160,609 | +1.53(+2.35%) |
May 12, 2021 | 66.48 | 66.76 | 64.56 | 64.78 | 997,141 | -1.30(-1.97%) |
May 11, 2021 | 65.62 | 67.23 | 65.33 | 66.08 | 873,034 | -0.76(-1.13%) |
May 10, 2021 | 68.88 | 69.10 | 66.68 | 66.83 | 1,094,866 | -1.65(-2.41%) |
May 07, 2021 | 68.10 | 69.45 | 67.94 | 68.49 | 882,739 | -0.02(-0.03%) |
May 06, 2021 | 69.01 | 69.44 | 67.57 | 68.51 | 571,263 | -0.39(-0.57%) |
May 05, 2021 | 69.67 | 69.83 | 68.36 | 68.90 | 833,204 | -0.37(-0.54%) |
May 04, 2021 | 69.37 | 69.59 | 67.73 | 69.27 | 1,298,358 | -0.03(-0.04%) |
May 03, 2021 | 71.31 | 71.43 | 69.10 | 69.30 | 673,378 | -1.07(-1.52%) |
Apr 30, 2021 | 71.54 | 71.69 | 70.06 | 70.38 | 538,722 | -1.70(-2.36%) |
Apr 29, 2021 | 71.47 | 72.17 | 70.74 | 72.08 | 619,182 | +1.28(+1.81%) |
Apr 28, 2021 | 71.28 | 71.98 | 70.47 | 70.80 | 692,967 | -0.44(-0.62%) |
Apr 27, 2021 | 71.18 | 71.65 | 70.92 | 71.24 | 391,067 | +0.05(+0.07%) |
Apr 26, 2021 | 72.38 | 72.67 | 71.03 | 71.19 | 608,274 | -0.93(-1.30%) |
Apr 23, 2021 | 69.84 | 72.77 | 68.99 | 72.13 | 1,186,388 | +2.37(+3.40%) |
Apr 22, 2021 | 72.28 | 72.50 | 69.68 | 69.76 | 1,530,750 | -2.50(-3.46%) |
Apr 21, 2021 | 73.13 | 75.04 | 71.01 | 72.25 | 1,891,296 | -0.81(-1.10%) |
Apr 20, 2021 | 75.72 | 76.20 | 72.28 | 73.06 | 828,596 | -3.06(-4.02%) |
Apr 19, 2021 | 75.19 | 76.36 | 75.17 | 76.12 | 748,268 | +0.80(+1.06%) |
Apr 16, 2021 | 75.56 | 76.23 | 74.84 | 75.32 | 509,047 | -0.11(-0.14%) |
Apr 15, 2021 | 74.15 | 76.33 | 73.25 | 75.43 | 1,421,998 | +1.40(+1.89%) |
Apr 14, 2021 | 72.57 | 74.44 | 72.33 | 74.04 | 1,062,468 | +1.82(+2.52%) |
Apr 13, 2021 | 73.11 | 73.67 | 72.04 | 72.22 | 687,580 | -0.67(-0.92%) |
Apr 12, 2021 | 73.41 | 73.70 | 72.46 | 72.88 | 500,230 | -0.39(-0.54%) |
Apr 09, 2021 | 72.51 | 73.60 | 71.87 | 73.28 | 766,975 | +0.83(+1.14%) |
Apr 08, 2021 | 73.04 | 73.28 | 72.02 | 72.45 | 609,296 | -0.37(-0.51%) |
Apr 07, 2021 | 73.44 | 73.61 | 71.83 | 72.83 | 918,495 | -0.72(-0.98%) |
Apr 06, 2021 | 73.88 | 74.49 | 73.21 | 73.54 | 542,841 | -0.37(-0.51%) |
Apr 05, 2021 | 73.44 | 75.29 | 73.16 | 73.92 | 864,995 | +1.43(+1.97%) |
Apr 01, 2021 | 71.98 | 73.54 | 71.87 | 72.49 | 820,939 | +0.62(+0.86%) |
Mar 31, 2021 | 71.14 | 72.65 | 71.14 | 71.87 | 679,092 | +0.71(+1.00%) |
Mar 30, 2021 | 71.62 | 71.99 | 70.43 | 71.16 | 645,003 | -0.22(-0.30%) |
Mar 29, 2021 | 71.13 | 71.81 | 70.09 | 71.38 | 1,307,892 | -0.45(-0.63%) |
Mar 26, 2021 | 73.68 | 73.81 | 71.17 | 71.83 | 1,278,360 | -0.81(-1.11%) |
Mar 25, 2021 | 72.89 | 73.39 | 70.50 | 72.64 | 1,236,490 | -0.82(-1.11%) |
Mar 24, 2021 | 75.28 | 76.49 | 73.27 | 73.46 | 1,446,070 | -1.56(-2.09%) |
Mar 23, 2021 | 76.57 | 77.24 | 74.70 | 75.02 | 481,575 | -1.74(-2.27%) |
Mar 22, 2021 | 76.95 | 78.23 | 76.20 | 76.76 | 988,876 | -0.44(-0.57%) |
Mar 19, 2021 | 76.65 | 77.87 | 75.87 | 77.20 | 847,057 | +0.42(+0.55%) |
Mar 18, 2021 | 76.28 | 77.73 | 75.94 | 76.78 | 592,724 | +0.54(+0.71%) |
Mar 17, 2021 | 75.32 | 77.15 | 75.09 | 76.24 | 635,749 | +0.75(+0.99%) |
Mar 16, 2021 | 77.44 | 77.72 | 74.90 | 75.49 | 757,220 | -1.89(-2.44%) |
Mar 15, 2021 | 78.07 | 78.07 | 76.17 | 77.38 | 499,493 | -0.24(-0.30%) |
Mar 12, 2021 | 77.81 | 78.25 | 76.72 | 77.62 | 503,559 | +0.07(+0.09%) |
Mar 11, 2021 | 77.31 | 78.30 | 76.14 | 77.55 | 419,973 | +0.40(+0.52%) |
Mar 10, 2021 | 78.69 | 79.28 | 76.65 | 77.15 | 706,154 | -0.47(-0.61%) |
Mar 09, 2021 | 75.39 | 78.31 | 74.29 | 77.62 | 1,046,352 | +2.97(+3.98%) |
Mar 08, 2021 | 74.63 | 75.71 | 73.76 | 74.65 | 498,536 | +0.65(+0.88%) |
Mar 05, 2021 | 74.92 | 75.37 | 70.35 | 74.00 | 992,688 | +0.39(+0.53%) |
Mar 04, 2021 | 74.79 | 75.08 | 71.98 | 73.60 | 1,079,274 | -1.21(-1.62%) |
Mar 03, 2021 | 74.68 | 76.27 | 73.57 | 74.81 | 917,522 | +0.25(+0.33%) |
Mar 02, 2021 | 75.31 | 76.30 | 73.53 | 74.57 | 827,798 | -0.97(-1.29%) |
Mar 01, 2021 | 72.72 | 76.41 | 72.44 | 75.54 | 990,072 | +4.31(+6.05%) |
Feb 26, 2021 | 72.80 | 73.23 | 69.52 | 71.23 | 1,092,993 | -1.58(-2.18%) |
Feb 25, 2021 | 74.36 | 75.34 | 72.53 | 72.82 | 687,639 | -1.04(-1.41%) |
Feb 24, 2021 | 71.52 | 73.89 | 71.00 | 73.86 | 605,690 | +2.63(+3.70%) |
Feb 23, 2021 | 71.21 | 71.68 | 69.58 | 71.22 | 754,515 | -1.02(-1.41%) |
Feb 22, 2021 | 73.26 | 73.59 | 71.98 | 72.25 | 494,797 | -0.99(-1.36%) |
Feb 19, 2021 | 74.55 | 74.84 | 72.67 | 73.24 | 782,157 | -0.03(-0.04%) |
Feb 18, 2021 | 71.96 | 73.72 | 71.96 | 73.27 | 552,074 | +0.31(+0.43%) |
Feb 17, 2021 | 72.82 | 73.28 | 71.08 | 72.95 | 594,206 | -0.40(-0.55%) |
Feb 16, 2021 | 71.76 | 74.55 | 71.35 | 73.36 | 770,237 | +1.95(+2.72%) |
Feb 12, 2021 | 69.50 | 71.63 | 69.47 | 71.41 | 479,206 | +1.20(+1.71%) |
Feb 11, 2021 | 70.35 | 70.74 | 69.03 | 70.21 | 655,879 | -0.41(-0.58%) |
Feb 10, 2021 | 71.70 | 72.18 | 70.24 | 70.62 | 574,719 | -0.91(-1.28%) |
Feb 09, 2021 | 70.95 | 72.59 | 70.32 | 71.54 | 804,594 | +0.81(+1.14%) |
Feb 08, 2021 | 71.20 | 71.20 | 69.04 | 70.73 | 880,823 | +0.06(+0.08%) |
Feb 05, 2021 | 68.51 | 71.28 | 68.08 | 70.67 | 1,251,492 | +2.22(+3.24%) |
Feb 04, 2021 | 68.09 | 68.56 | 67.11 | 68.45 | 544,107 | +0.82(+1.21%) |
Feb 03, 2021 | 66.91 | 67.78 | 66.32 | 67.64 | 1,303,318 | +0.49(+0.73%) |
Feb 02, 2021 | 65.69 | 68.73 | 64.66 | 67.15 | 1,654,962 | +2.76(+4.29%) |
Feb 01, 2021 | 60.83 | 65.01 | 60.42 | 64.38 | 2,633,819 | +4.25(+7.08%) |
Jan 29, 2021 | 62.55 | 62.75 | 58.06 | 60.13 | 3,012,821 | -2.28(-3.65%) |
Jan 28, 2021 | 62.39 | 62.93 | 61.04 | 62.41 | 1,527,277 | +0.37(+0.60%) |
Jan 27, 2021 | 63.45 | 63.86 | 61.76 | 62.04 | 1,584,074 | -2.74(-4.23%) |
Jan 26, 2021 | 65.97 | 66.51 | 63.80 | 64.78 | 982,677 | -1.55(-2.34%) |
Jan 25, 2021 | 68.67 | 68.79 | 65.47 | 66.33 | 1,266,713 | -1.33(-1.96%) |
Jan 22, 2021 | 66.93 | 68.64 | 66.93 | 67.66 | 784,192 | -0.28(-0.42%) |
Jan 21, 2021 | 66.72 | 68.02 | 65.89 | 67.94 | 811,693 | +1.04(+1.56%) |
Jan 20, 2021 | 68.69 | 68.96 | 66.21 | 66.90 | 1,195,635 | -1.59(-2.32%) |
Jan 19, 2021 | 68.30 | 69.67 | 67.70 | 68.49 | 1,245,245 | +0.67(+0.99%) |
Jan 15, 2021 | 67.11 | 68.27 | 66.06 | 67.82 | 644,063 | +0.31(+0.47%) |
Jan 14, 2021 | 69.06 | 69.21 | 67.35 | 67.51 | 522,800 | -0.89(-1.31%) |
Jan 13, 2021 | 68.16 | 69.43 | 68.03 | 68.40 | 668,889 | +0.21(+0.30%) |
Jan 12, 2021 | 68.31 | 68.57 | 67.68 | 68.20 | 756,007 | +0.54(+0.80%) |
Jan 11, 2021 | 67.95 | 68.06 | 66.75 | 67.66 | 656,833 | -1.01(-1.47%) |
Jan 08, 2021 | 68.13 | 70.62 | 67.80 | 68.67 | 1,028,018 | +0.69(+1.01%) |
Jan 07, 2021 | 66.38 | 69.40 | 65.92 | 67.98 | 1,545,900 | +2.23(+3.39%) |
Jan 06, 2021 | 62.29 | 67.34 | 62.28 | 65.75 | 1,950,227 | +3.68(+5.94%) |
Jan 05, 2021 | 60.25 | 62.26 | 60.04 | 62.07 | 1,112,839 | +1.90(+3.15%) |
Jan 04, 2021 | 60.42 | 60.93 | 58.95 | 60.17 | 696,255 | +0.30(+0.51%) |
Dec 31, 2020 | 59.86 | 59.86 | 59.86 | 523,808 | +0.79(+1.33%) | |
Dec 30, 2020 | 60.56 | 60.90 | 59.02 | 59.08 | 523,808 | -1.42(-2.34%) |
Dec 29, 2020 | 61.54 | 61.86 | 59.96 | 60.49 | 751,647 | -0.74(-1.20%) |
Dec 28, 2020 | 60.53 | 61.40 | 60.31 | 61.23 | 606,253 | +1.21(+2.01%) |
Dec 24, 2020 | 60.16 | 60.16 | 59.36 | 60.02 | 257,971 | +0.22(+0.36%) |
Dec 23, 2020 | 59.21 | 60.29 | 59.15 | 59.81 | 644,675 | +0.41(+0.69%) |
Dec 22, 2020 | 57.97 | 59.75 | 57.67 | 59.39 | 764,469 | +1.49(+2.58%) |
Dec 21, 2020 | 57.72 | 57.91 | 56.24 | 57.90 | 616,101 | -0.23(-0.39%) |
Dec 18, 2020 | 59.24 | 59.32 | 57.80 | 58.12 | 2,280,019 | -1.00(-1.70%) |
Dec 17, 2020 | 57.59 | 59.16 | 57.07 | 59.13 | 950,709 | +1.89(+3.30%) |
Dec 16, 2020 | 55.93 | 57.31 | 55.58 | 57.24 | 585,312 | +1.50(+2.70%) |
Dec 15, 2020 | 54.18 | 55.74 | 53.65 | 55.74 | 740,972 | +2.29(+4.28%) |
Dec 14, 2020 | 54.62 | 54.87 | 53.06 | 53.45 | 735,396 | -0.69(-1.27%) |
Dec 11, 2020 | 54.66 | 54.68 | 53.33 | 54.14 | 410,006 | -0.84(-1.52%) |
Dec 10, 2020 | 54.37 | 55.03 | 53.75 | 54.97 | 707,053 | +0.22(+0.39%) |
Dec 09, 2020 | 54.02 | 55.42 | 53.25 | 54.75 | 763,051 | +1.55(+2.92%) |
Dec 08, 2020 | 52.28 | 53.24 | 52.00 | 53.20 | 840,923 | +0.66(+1.25%) |
Dec 07, 2020 | 53.31 | 53.93 | 52.14 | 52.54 | 975,302 | -1.57(-2.91%) |
Dec 04, 2020 | 54.11 | 54.92 | 53.75 | 54.12 | 454,579 | +0.34(+0.64%) |
Dec 03, 2020 | 53.99 | 53.99 | 53.41 | 53.77 | 494,722 | -0.09(-0.16%) |
Dec 02, 2020 | 53.68 | 54.45 | 52.94 | 53.86 | 702,258 | +0.82(+1.54%) |
Dec 01, 2020 | 52.72 | 53.65 | 52.19 | 53.04 | 1,067,367 | +1.20(+2.31%) |
Nov 30, 2020 | 53.07 | 53.19 | 51.28 | 51.85 | 901,780 | -1.23(-2.31%) |
Nov 27, 2020 | 51.61 | 53.57 | 51.06 | 53.07 | 470,407 | +1.44(+2.79%) |
Nov 25, 2020 | 51.79 | 51.92 | 51.36 | 51.63 | 442,880 | -0.13(-0.25%) |
Nov 24, 2020 | 51.88 | 52.14 | 51.13 | 51.76 | 589,885 | +0.13(+0.25%) |
Nov 23, 2020 | 52.07 | 52.87 | 51.55 | 51.63 | 585,324 | -0.33(-0.64%) |
Nov 20, 2020 | 52.40 | 52.63 | 51.76 | 51.97 | 1,370,442 | -0.40(-0.77%) |
Nov 19, 2020 | 51.95 | 52.67 | 51.61 | 52.37 | 420,061 | +0.62(+1.19%) |
Nov 18, 2020 | 54.56 | 54.56 | 51.58 | 51.75 | 716,213 | -2.43(-4.49%) |
Nov 17, 2020 | 53.17 | 54.68 | 52.83 | 54.18 | 667,207 | +0.55(+1.02%) |
Nov 16, 2020 | 52.99 | 53.89 | 52.26 | 53.63 | 680,901 | +1.08(+2.05%) |
Nov 13, 2020 | 50.91 | 52.67 | 50.74 | 52.55 | 769,841 | +1.79(+3.52%) |
Nov 12, 2020 | 50.16 | 50.86 | 49.44 | 50.77 | 684,567 | +0.24(+0.47%) |
Nov 11, 2020 | 49.88 | 50.82 | 49.85 | 50.53 | 547,559 | +0.55(+1.10%) |
Nov 10, 2020 | 48.49 | 50.01 | 47.99 | 49.98 | 665,743 | +1.44(+2.97%) |
Nov 09, 2020 | 49.65 | 50.50 | 48.14 | 48.54 | 659,756 | +0.77(+1.62%) |
Nov 06, 2020 | 48.51 | 48.51 | 47.65 | 47.77 | 297,394 | -0.54(-1.12%) |
Nov 05, 2020 | 47.41 | 48.62 | 47.41 | 48.31 | 408,086 | +0.96(+2.03%) |
Nov 04, 2020 | 47.60 | 47.96 | 46.59 | 47.35 | 391,007 | -0.48(-1.00%) |
Nov 03, 2020 | 47.52 | 48.30 | 47.41 | 47.83 | 473,498 | +0.92(+1.97%) |
Nov 02, 2020 | 46.99 | 48.31 | 46.54 | 46.90 | 621,719 | +0.25(+0.53%) |
Oct 30, 2020 | 46.57 | 46.94 | 45.82 | 46.66 | 512,820 | -0.19(-0.40%) |
Oct 29, 2020 | 46.41 | 47.31 | 46.12 | 46.85 | 418,955 | -0.29(-0.62%) |
Oct 28, 2020 | 46.47 | 47.47 | 46.07 | 47.14 | 724,368 | +0.03(+0.06%) |
Oct 27, 2020 | 47.08 | 47.65 | 47.04 | 47.11 | 311,259 | -0.24(-0.50%) |
Oct 26, 2020 | 48.09 | 48.09 | 46.74 | 47.35 | 387,361 | -1.12(-2.31%) |
Oct 23, 2020 | 48.73 | 48.80 | 48.12 | 48.46 | 312,381 | -0.26(-0.54%) |
Oct 22, 2020 | 48.44 | 49.03 | 47.20 | 48.73 | 443,632 | +0.17(+0.34%) |
Oct 21, 2020 | 47.33 | 49.66 | 47.33 | 48.56 | 931,933 | -0.28(-0.58%) |
Oct 20, 2020 | 48.66 | 49.83 | 48.26 | 48.85 | 806,624 | +0.45(+0.93%) |
Oct 19, 2020 | 49.46 | 49.68 | 48.34 | 48.40 | 330,330 | -1.08(-2.18%) |
Oct 16, 2020 | 49.12 | 49.83 | 49.08 | 49.47 | 317,173 | +0.34(+0.70%) |
Oct 15, 2020 | 48.23 | 49.34 | 48.23 | 49.13 | 357,888 | +0.50(+1.03%) |
Oct 14, 2020 | 49.82 | 50.01 | 48.60 | 48.63 | 514,693 | -1.17(-2.34%) |
Oct 13, 2020 | 50.46 | 50.89 | 49.76 | 49.80 | 371,388 | -0.67(-1.32%) |
Oct 12, 2020 | 50.26 | 51.07 | 50.02 | 50.46 | 383,885 | +0.77(+1.56%) |
Oct 09, 2020 | 50.22 | 50.74 | 49.61 | 49.69 | 323,086 | -0.76(-1.50%) |
Oct 08, 2020 | 50.10 | 50.53 | 49.63 | 50.45 | 396,320 | +0.80(+1.62%) |
Oct 07, 2020 | 49.59 | 50.12 | 49.19 | 49.64 | 307,801 | +0.53(+1.08%) |
Oct 06, 2020 | 48.55 | 50.02 | 48.55 | 49.11 | 511,607 | +0.46(+0.95%) |
Oct 05, 2020 | 48.22 | 48.74 | 48.13 | 48.65 | 408,410 | +0.66(+1.37%) |
Oct 02, 2020 | 47.01 | 48.61 | 47.01 | 47.99 | 746,086 | +0.34(+0.72%) |