Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 70.53 | 70.83 | 70.06 | 70.35 | 1,164,420 | -0.02(-0.03%) |
Aug 30, 2021 | 71.97 | 71.97 | 70.27 | 70.37 | 586,065 | -1.29(-1.80%) |
Aug 27, 2021 | 69.97 | 71.85 | 69.48 | 71.66 | 846,936 | +1.69(+2.42%) |
Aug 26, 2021 | 70.98 | 71.08 | 69.89 | 69.97 | 549,479 | -0.99(-1.40%) |
Aug 25, 2021 | 70.08 | 71.45 | 69.61 | 70.97 | 677,580 | +0.77(+1.10%) |
Aug 24, 2021 | 69.68 | 70.87 | 69.68 | 70.20 | 731,483 | +0.63(+0.91%) |
Aug 23, 2021 | 68.58 | 69.96 | 68.25 | 69.56 | 886,184 | +1.15(+1.68%) |
Aug 20, 2021 | 69.02 | 69.35 | 67.97 | 68.41 | 1,378,024 | -0.79(-1.14%) |
Aug 19, 2021 | 70.71 | 71.57 | 68.61 | 69.20 | 1,189,016 | -2.55(-3.55%) |
Aug 18, 2021 | 72.33 | 73.09 | 71.67 | 71.75 | 612,760 | -1.00(-1.37%) |
Aug 17, 2021 | 72.94 | 73.65 | 71.87 | 72.75 | 1,011,873 | -0.71(-0.97%) |
Aug 16, 2021 | 72.95 | 73.52 | 72.48 | 73.46 | 741,433 | +0.38(+0.52%) |
Aug 13, 2021 | 73.19 | 73.76 | 72.77 | 73.08 | 740,154 | +0.07(+0.10%) |
Aug 12, 2021 | 72.92 | 73.14 | 72.35 | 73.01 | 652,938 | -0.14(-0.19%) |
Aug 11, 2021 | 73.22 | 73.37 | 71.71 | 73.14 | 845,383 | +0.54(+0.75%) |
Aug 10, 2021 | 71.47 | 72.75 | 71.45 | 72.60 | 769,592 | +1.20(+1.68%) |
Aug 09, 2021 | 70.48 | 72.15 | 70.25 | 71.40 | 801,861 | +0.73(+1.03%) |
Aug 06, 2021 | 69.53 | 70.95 | 69.53 | 70.67 | 720,322 | +1.48(+2.13%) |
Aug 05, 2021 | 69.58 | 70.08 | 68.78 | 69.19 | 761,719 | -0.30(-0.43%) |
Aug 04, 2021 | 70.57 | 70.57 | 68.93 | 69.49 | 1,039,406 | -1.81(-2.54%) |
Aug 03, 2021 | 70.64 | 71.75 | 69.10 | 71.30 | 1,090,311 | +0.51(+0.72%) |
Aug 02, 2021 | 71.98 | 72.78 | 70.61 | 70.79 | 1,245,887 | -0.87(-1.21%) |
Jul 30, 2021 | 73.59 | 73.95 | 71.33 | 71.66 | 1,427,155 | -1.83(-2.49%) |
Jul 29, 2021 | 73.18 | 74.23 | 72.17 | 73.49 | 1,488,926 | +1.02(+1.40%) |
Jul 28, 2021 | 72.28 | 73.05 | 69.69 | 72.47 | 3,001,332 | +3.06(+4.40%) |
Jul 27, 2021 | 69.00 | 69.73 | 68.49 | 69.41 | 1,618,518 | +0.44(+0.64%) |
Jul 26, 2021 | 69.49 | 70.27 | 68.93 | 68.97 | 1,416,403 | -0.20(-0.29%) |
Jul 23, 2021 | 69.15 | 69.29 | 68.48 | 69.17 | 1,092,825 | +0.36(+0.52%) |
Jul 22, 2021 | 70.00 | 70.00 | 68.69 | 68.81 | 1,457,990 | -1.25(-1.78%) |
Jul 21, 2021 | 69.54 | 70.52 | 69.44 | 70.06 | 2,166,847 | +1.03(+1.50%) |
Jul 20, 2021 | 68.22 | 69.41 | 67.86 | 69.03 | 1,398,199 | +0.92(+1.36%) |
Jul 19, 2021 | 66.40 | 68.27 | 66.21 | 68.10 | 1,901,361 | +0.18(+0.26%) |
Jul 16, 2021 | 70.15 | 70.52 | 67.73 | 67.93 | 1,297,657 | -1.95(-2.79%) |
Jul 15, 2021 | 69.88 | 70.67 | 69.46 | 69.88 | 822,741 | -0.22(-0.32%) |
Jul 14, 2021 | 70.61 | 71.38 | 69.64 | 70.10 | 1,057,087 | -0.37(-0.52%) |
Jul 13, 2021 | 71.68 | 71.68 | 70.14 | 70.47 | 1,039,489 | -1.10(-1.53%) |
Jul 12, 2021 | 71.19 | 71.82 | 70.05 | 71.57 | 1,210,858 | +0.07(+0.10%) |
Jul 09, 2021 | 71.27 | 71.97 | 70.70 | 71.49 | 1,387,601 | +1.21(+1.72%) |
Jul 08, 2021 | 70.17 | 71.16 | 69.13 | 70.28 | 1,121,203 | -1.53(-2.13%) |
Jul 07, 2021 | 71.08 | 72.16 | 70.62 | 71.81 | 1,906,727 | +0.12(+0.17%) |
Jul 06, 2021 | 73.37 | 73.55 | 71.40 | 71.69 | 1,353,883 | -1.86(-2.53%) |
Jul 02, 2021 | 73.49 | 73.78 | 72.51 | 73.56 | 1,034,057 | +0.25(+0.34%) |
Jul 01, 2021 | 73.00 | 73.89 | 72.49 | 73.31 | 1,415,497 | +1.17(+1.63%) |
Jun 30, 2021 | 73.19 | 73.55 | 71.57 | 72.14 | 1,184,511 | -1.28(-1.75%) |
Jun 29, 2021 | 73.62 | 74.23 | 73.03 | 73.42 | 1,490,814 | +0.18(+0.24%) |
Jun 28, 2021 | 73.51 | 73.69 | 71.81 | 73.25 | 1,269,164 | +0.22(+0.30%) |
Jun 25, 2021 | 73.62 | 74.25 | 72.34 | 73.02 | 2,380,381 | -1.09(-1.47%) |
Jun 24, 2021 | 74.44 | 75.29 | 73.89 | 74.11 | 1,051,381 | +0.28(+0.38%) |
Jun 23, 2021 | 73.49 | 74.17 | 73.27 | 73.84 | 1,249,555 | +0.20(+0.28%) |
Jun 22, 2021 | 74.09 | 74.44 | 72.58 | 73.63 | 1,719,402 | -0.38(-0.51%) |
Jun 21, 2021 | 71.93 | 74.09 | 71.72 | 74.01 | 2,346,194 | +2.75(+3.86%) |
Jun 18, 2021 | 71.22 | 71.92 | 70.05 | 71.26 | 4,047,267 | -0.75(-1.04%) |
Jun 17, 2021 | 73.99 | 74.14 | 69.05 | 72.01 | 3,599,199 | -2.24(-3.02%) |
Jun 16, 2021 | 75.12 | 75.12 | 73.88 | 74.25 | 1,588,894 | -0.93(-1.24%) |
Jun 15, 2021 | 76.18 | 76.41 | 74.82 | 75.18 | 1,654,637 | -1.08(-1.42%) |
Jun 14, 2021 | 77.73 | 77.99 | 75.85 | 76.26 | 1,728,446 | -1.92(-2.46%) |
Jun 11, 2021 | 81.41 | 81.54 | 78.05 | 78.18 | 1,585,647 | -2.61(-3.23%) |
Jun 10, 2021 | 82.33 | 82.45 | 80.76 | 80.80 | 640,518 | -1.16(-1.42%) |
Jun 09, 2021 | 82.55 | 82.80 | 81.50 | 81.96 | 928,816 | -0.89(-1.07%) |
Jun 08, 2021 | 82.49 | 83.11 | 81.83 | 82.84 | 1,299,320 | +0.14(+0.17%) |
Jun 07, 2021 | 82.38 | 83.17 | 82.08 | 82.71 | 1,009,309 | +0.45(+0.55%) |
Jun 04, 2021 | 82.20 | 82.71 | 81.72 | 82.25 | 885,998 | +0.16(+0.19%) |
Jun 03, 2021 | 81.62 | 82.17 | 80.86 | 82.10 | 1,136,066 | +0.34(+0.42%) |
Jun 02, 2021 | 82.85 | 82.85 | 81.03 | 81.76 | 1,332,192 | -0.73(-0.88%) |
Jun 01, 2021 | 81.32 | 82.60 | 81.09 | 82.48 | 1,453,667 | +2.34(+2.93%) |
May 28, 2021 | 80.41 | 80.59 | 79.51 | 80.14 | 1,184,356 | -0.18(-0.22%) |
May 27, 2021 | 81.69 | 82.57 | 80.31 | 80.32 | 2,036,512 | -0.77(-0.94%) |
May 26, 2021 | 80.33 | 81.18 | 79.23 | 81.08 | 1,203,396 | +0.76(+0.94%) |
May 25, 2021 | 80.18 | 81.07 | 79.70 | 80.33 | 1,194,773 | +0.20(+0.25%) |
May 24, 2021 | 80.51 | 80.97 | 79.79 | 80.12 | 541,879 | -0.05(-0.06%) |
May 21, 2021 | 79.98 | 80.70 | 79.41 | 80.17 | 1,293,976 | +1.26(+1.59%) |
May 20, 2021 | 79.35 | 79.68 | 77.91 | 78.91 | 1,654,455 | -0.44(-0.56%) |
May 19, 2021 | 79.91 | 80.02 | 78.31 | 79.36 | 1,126,257 | -1.66(-2.05%) |
May 18, 2021 | 82.72 | 82.97 | 81.01 | 81.02 | 1,050,941 | -1.17(-1.43%) |
May 17, 2021 | 82.87 | 83.06 | 81.95 | 82.19 | 1,087,021 | -1.00(-1.20%) |
May 14, 2021 | 82.50 | 83.53 | 82.38 | 83.19 | 852,452 | +1.21(+1.48%) |
May 13, 2021 | 81.23 | 82.89 | 81.03 | 81.98 | 588,714 | +0.87(+1.08%) |
May 12, 2021 | 82.86 | 83.53 | 80.28 | 81.11 | 1,173,762 | -2.21(-2.66%) |
May 11, 2021 | 81.59 | 83.58 | 81.13 | 83.32 | 1,048,857 | +0.21(+0.25%) |
May 10, 2021 | 84.34 | 84.80 | 83.07 | 83.11 | 1,062,037 | -0.72(-0.85%) |
May 07, 2021 | 81.47 | 84.44 | 81.23 | 83.82 | 1,539,810 | +2.16(+2.64%) |
May 06, 2021 | 82.61 | 82.96 | 80.34 | 81.67 | 1,124,264 | -0.95(-1.14%) |
May 05, 2021 | 80.87 | 82.61 | 79.67 | 82.61 | 1,481,228 | +2.73(+3.41%) |
May 04, 2021 | 78.79 | 81.91 | 78.02 | 79.89 | 2,768,135 | +1.10(+1.40%) |
May 03, 2021 | 78.06 | 79.43 | 77.89 | 78.78 | 1,974,222 | +1.29(+1.67%) |
Apr 30, 2021 | 78.11 | 78.79 | 77.32 | 77.49 | 1,008,705 | -0.95(-1.22%) |
Apr 29, 2021 | 79.40 | 80.01 | 77.93 | 78.44 | 1,039,263 | -0.17(-0.22%) |
Apr 28, 2021 | 81.31 | 81.52 | 78.58 | 78.62 | 1,189,225 | -2.47(-3.05%) |
Apr 27, 2021 | 79.31 | 81.55 | 79.12 | 81.09 | 2,179,756 | +2.10(+2.66%) |
Apr 26, 2021 | 78.33 | 79.39 | 78.11 | 78.99 | 1,465,583 | +0.87(+1.12%) |
Apr 23, 2021 | 76.72 | 78.19 | 76.37 | 78.11 | 1,317,124 | +1.61(+2.10%) |
Apr 22, 2021 | 76.06 | 77.08 | 75.29 | 76.51 | 1,384,030 | +0.50(+0.66%) |
Apr 21, 2021 | 74.35 | 76.21 | 73.71 | 76.00 | 1,436,979 | +1.37(+1.83%) |
Apr 20, 2021 | 75.91 | 76.51 | 73.85 | 74.64 | 990,999 | -1.72(-2.25%) |
Apr 19, 2021 | 76.51 | 77.00 | 75.53 | 76.35 | 1,297,974 | -0.40(-0.53%) |
Apr 16, 2021 | 74.35 | 76.85 | 74.35 | 76.76 | 1,574,448 | +2.49(+3.35%) |
Apr 15, 2021 | 73.72 | 74.30 | 72.33 | 74.27 | 1,324,958 | +0.81(+1.10%) |
Apr 14, 2021 | 71.96 | 74.09 | 71.72 | 73.46 | 1,061,334 | +2.16(+3.03%) |
Apr 13, 2021 | 72.46 | 72.68 | 71.25 | 71.30 | 659,050 | -1.45(-1.99%) |
Apr 12, 2021 | 73.06 | 73.30 | 72.21 | 72.75 | 667,034 | -0.17(-0.24%) |
Apr 09, 2021 | 72.42 | 72.93 | 71.65 | 72.93 | 659,324 | +0.97(+1.35%) |
Apr 08, 2021 | 72.08 | 72.26 | 70.86 | 71.95 | 1,072,777 | -0.17(-0.24%) |
Apr 07, 2021 | 72.92 | 73.30 | 71.87 | 72.13 | 548,538 | -0.67(-0.92%) |
Apr 06, 2021 | 72.62 | 73.54 | 71.92 | 72.80 | 866,705 | +0.34(+0.47%) |
Apr 05, 2021 | 73.81 | 73.98 | 72.46 | 72.46 | 786,997 | -1.16(-1.57%) |
Apr 01, 2021 | 73.15 | 74.14 | 72.98 | 73.62 | 1,249,143 | +0.85(+1.17%) |
Mar 31, 2021 | 73.66 | 74.06 | 72.76 | 72.76 | 1,222,710 | -0.50(-0.68%) |
Mar 30, 2021 | 71.44 | 73.63 | 71.38 | 73.26 | 1,372,384 | +1.96(+2.74%) |
Mar 29, 2021 | 71.92 | 73.03 | 71.21 | 71.30 | 1,224,812 | -1.47(-2.02%) |
Mar 26, 2021 | 71.57 | 72.79 | 71.27 | 72.77 | 1,028,751 | +2.00(+2.83%) |
Mar 25, 2021 | 68.84 | 71.12 | 68.31 | 70.77 | 1,712,589 | +1.44(+2.08%) |
Mar 24, 2021 | 70.08 | 70.90 | 69.22 | 69.33 | 961,741 | -0.05(-0.07%) |
Mar 23, 2021 | 70.68 | 71.21 | 68.90 | 69.38 | 1,061,431 | -1.91(-2.68%) |
Mar 22, 2021 | 71.90 | 72.16 | 70.51 | 71.28 | 789,358 | -0.48(-0.67%) |
Mar 19, 2021 | 72.33 | 72.43 | 70.83 | 71.76 | 1,745,816 | -0.32(-0.45%) |
Mar 18, 2021 | 73.00 | 73.92 | 71.72 | 72.08 | 930,827 | -0.49(-0.67%) |
Mar 17, 2021 | 72.47 | 72.85 | 71.26 | 72.57 | 977,318 | +0.07(+0.10%) |
Mar 16, 2021 | 72.68 | 73.42 | 71.86 | 72.50 | 927,438 | -0.24(-0.33%) |
Mar 15, 2021 | 73.94 | 74.17 | 71.97 | 72.74 | 938,882 | -1.41(-1.91%) |
Mar 12, 2021 | 74.45 | 75.57 | 73.74 | 74.15 | 1,632,079 | -0.62(-0.83%) |
Mar 11, 2021 | 74.11 | 75.20 | 72.37 | 74.77 | 1,487,902 | +0.86(+1.17%) |
Mar 10, 2021 | 72.91 | 74.25 | 72.40 | 73.91 | 1,617,390 | +1.34(+1.85%) |
Mar 09, 2021 | 72.56 | 73.51 | 71.71 | 72.57 | 1,165,991 | +0.55(+0.76%) |
Mar 08, 2021 | 71.22 | 73.43 | 70.89 | 72.02 | 1,655,439 | +0.68(+0.95%) |
Mar 05, 2021 | 70.99 | 72.10 | 68.82 | 71.34 | 1,683,718 | +1.52(+2.18%) |
Mar 04, 2021 | 71.62 | 72.33 | 67.42 | 69.82 | 2,416,078 | -2.19(-3.05%) |
Mar 03, 2021 | 72.85 | 74.35 | 71.81 | 72.01 | 1,912,208 | -0.74(-1.02%) |
Mar 02, 2021 | 72.44 | 73.31 | 72.01 | 72.75 | 1,364,207 | +0.53(+0.74%) |
Mar 01, 2021 | 71.25 | 72.52 | 70.59 | 72.22 | 2,106,286 | +1.93(+2.74%) |
Feb 26, 2021 | 68.83 | 70.75 | 67.94 | 70.29 | 2,390,106 | +1.71(+2.49%) |
Feb 25, 2021 | 70.46 | 71.43 | 68.38 | 68.59 | 1,427,564 | -1.87(-2.66%) |
Feb 24, 2021 | 71.23 | 71.94 | 70.13 | 70.46 | 1,520,994 | -0.60(-0.84%) |
Feb 23, 2021 | 71.60 | 72.32 | 69.70 | 71.06 | 1,953,811 | -0.72(-1.00%) |
Feb 22, 2021 | 70.06 | 72.06 | 69.50 | 71.77 | 2,242,533 | +1.66(+2.37%) |
Feb 19, 2021 | 68.85 | 71.04 | 68.85 | 70.11 | 1,547,975 | +1.51(+2.19%) |
Feb 18, 2021 | 70.78 | 70.99 | 67.91 | 68.60 | 2,330,248 | -2.99(-4.18%) |
Feb 17, 2021 | 72.25 | 72.44 | 70.52 | 71.60 | 2,376,855 | -1.20(-1.65%) |
Feb 16, 2021 | 71.60 | 72.93 | 70.83 | 72.80 | 2,080,869 | +1.20(+1.68%) |
Feb 12, 2021 | 69.82 | 71.64 | 68.89 | 71.60 | 2,621,284 | +2.10(+3.02%) |
Feb 11, 2021 | 68.21 | 69.62 | 67.75 | 69.49 | 1,978,504 | +1.39(+2.04%) |
Feb 10, 2021 | 68.42 | 70.61 | 67.32 | 68.11 | 4,427,695 | -0.67(-0.98%) |
Feb 09, 2021 | 67.48 | 68.96 | 67.03 | 68.78 | 2,744,184 | +1.20(+1.78%) |
Feb 08, 2021 | 66.85 | 68.44 | 66.67 | 67.58 | 1,729,353 | +0.93(+1.40%) |
Feb 05, 2021 | 65.66 | 67.26 | 65.36 | 66.65 | 3,171,446 | +1.38(+2.11%) |
Feb 04, 2021 | 64.32 | 65.33 | 64.17 | 65.27 | 1,127,075 | +0.98(+1.53%) |
Feb 03, 2021 | 63.42 | 64.79 | 62.99 | 64.29 | 1,795,430 | +0.91(+1.44%) |
Feb 02, 2021 | 62.15 | 63.63 | 61.67 | 63.38 | 1,492,884 | +2.03(+3.31%) |
Feb 01, 2021 | 60.10 | 61.56 | 59.32 | 61.34 | 1,285,411 | +1.67(+2.80%) |
Jan 29, 2021 | 60.45 | 60.78 | 58.83 | 59.67 | 1,047,608 | -1.10(-1.82%) |
Jan 28, 2021 | 58.77 | 61.16 | 58.37 | 60.78 | 1,743,823 | +2.50(+4.29%) |
Jan 27, 2021 | 59.74 | 60.09 | 56.60 | 58.28 | 2,260,152 | -2.50(-4.11%) |
Jan 26, 2021 | 62.33 | 62.56 | 60.54 | 60.78 | 1,345,750 | -0.98(-1.58%) |
Jan 25, 2021 | 62.56 | 62.61 | 60.49 | 61.75 | 1,741,510 | -0.80(-1.28%) |
Jan 22, 2021 | 62.19 | 62.84 | 61.57 | 62.56 | 1,247,962 | -0.07(-0.12%) |
Jan 21, 2021 | 64.68 | 64.94 | 62.51 | 62.63 | 1,231,188 | -2.03(-3.14%) |
Jan 20, 2021 | 64.63 | 65.47 | 64.18 | 64.66 | 1,056,633 | +0.24(+0.37%) |
Jan 19, 2021 | 64.74 | 65.97 | 64.14 | 64.42 | 1,668,537 | -0.01(-0.01%) |
Jan 15, 2021 | 65.47 | 65.65 | 63.60 | 64.43 | 1,260,244 | -1.45(-2.20%) |
Jan 14, 2021 | 64.24 | 67.01 | 64.22 | 65.88 | 1,764,095 | +1.66(+2.58%) |
Jan 13, 2021 | 63.80 | 65.88 | 63.35 | 64.22 | 2,170,371 | +0.67(+1.06%) |
Jan 12, 2021 | 63.83 | 64.09 | 63.21 | 63.55 | 826,126 | -0.03(-0.04%) |
Jan 11, 2021 | 63.01 | 64.66 | 63.01 | 63.58 | 1,267,746 | -0.44(-0.68%) |
Jan 08, 2021 | 63.56 | 64.11 | 62.80 | 64.01 | 1,118,011 | +0.69(+1.09%) |
Jan 07, 2021 | 64.54 | 65.17 | 63.19 | 63.32 | 1,408,063 | -0.67(-1.04%) |
Jan 06, 2021 | 62.37 | 65.86 | 62.24 | 63.99 | 3,171,866 | +2.53(+4.11%) |
Jan 05, 2021 | 59.86 | 62.11 | 59.86 | 61.46 | 1,516,175 | +1.54(+2.57%) |
Jan 04, 2021 | 60.11 | 61.46 | 58.71 | 59.92 | 1,376,718 | +0.12(+0.20%) |
Dec 31, 2020 | 59.80 | 59.80 | 59.80 | 727,661 | +0.36(+0.60%) | |
Dec 30, 2020 | 58.20 | 59.62 | 57.77 | 59.45 | 727,661 | +1.60(+2.76%) |
Dec 29, 2020 | 58.38 | 58.63 | 57.30 | 57.85 | 792,201 | -0.61(-1.05%) |
Dec 28, 2020 | 58.95 | 59.26 | 58.22 | 58.46 | 542,388 | -0.20(-0.34%) |
Dec 24, 2020 | 58.71 | 58.91 | 58.16 | 58.66 | 262,861 | -0.36(-0.60%) |
Dec 23, 2020 | 58.86 | 59.20 | 58.01 | 59.02 | 554,638 | +0.57(+0.98%) |
Dec 22, 2020 | 59.09 | 59.26 | 57.96 | 58.44 | 1,233,398 | -0.67(-1.13%) |
Dec 21, 2020 | 58.10 | 59.27 | 57.72 | 59.11 | 1,074,210 | +0.40(+0.68%) |
Dec 18, 2020 | 58.42 | 58.83 | 57.64 | 58.71 | 2,358,297 | +0.35(+0.59%) |
Dec 17, 2020 | 58.93 | 59.25 | 57.97 | 58.36 | 1,045,637 | -0.57(-0.97%) |
Dec 16, 2020 | 59.27 | 59.42 | 58.33 | 58.94 | 610,867 | -0.48(-0.81%) |
Dec 15, 2020 | 58.36 | 60.04 | 58.18 | 59.42 | 1,205,644 | +1.26(+2.16%) |
Dec 14, 2020 | 60.67 | 60.77 | 58.10 | 58.16 | 1,094,080 | -2.06(-3.42%) |
Dec 11, 2020 | 58.55 | 60.83 | 58.55 | 60.22 | 2,066,375 | +1.40(+2.39%) |
Dec 10, 2020 | 58.15 | 58.94 | 57.30 | 58.82 | 2,245,384 | +0.91(+1.57%) |
Dec 09, 2020 | 56.56 | 58.01 | 55.83 | 57.90 | 2,290,295 | +1.96(+3.50%) |
Dec 08, 2020 | 55.41 | 56.56 | 54.96 | 55.94 | 1,321,782 | +0.52(+0.94%) |
Dec 07, 2020 | 56.12 | 56.23 | 55.00 | 55.42 | 995,451 | -0.63(-1.12%) |
Dec 04, 2020 | 55.66 | 56.34 | 55.63 | 56.05 | 1,183,261 | +0.63(+1.14%) |
Dec 03, 2020 | 54.71 | 55.83 | 54.45 | 55.42 | 1,013,011 | +1.34(+2.48%) |
Dec 02, 2020 | 53.96 | 54.35 | 53.58 | 54.08 | 734,291 | -0.15(-0.27%) |
Dec 01, 2020 | 54.69 | 55.29 | 53.63 | 54.23 | 1,435,649 | +0.53(+0.98%) |
Nov 30, 2020 | 55.15 | 55.62 | 53.63 | 53.70 | 2,056,414 | -1.78(-3.21%) |
Nov 27, 2020 | 56.17 | 56.65 | 55.19 | 55.48 | 444,682 | -0.90(-1.60%) |
Nov 25, 2020 | 56.72 | 56.98 | 55.33 | 56.38 | 1,543,612 | -0.75(-1.31%) |
Nov 24, 2020 | 55.32 | 57.20 | 54.76 | 57.13 | 2,351,694 | +2.48(+4.54%) |
Nov 23, 2020 | 54.07 | 55.12 | 53.66 | 54.65 | 1,342,624 | +1.09(+2.03%) |
Nov 20, 2020 | 53.34 | 53.77 | 52.98 | 53.56 | 782,114 | +0.19(+0.36%) |
Nov 19, 2020 | 53.02 | 53.49 | 52.31 | 53.37 | 1,205,893 | +0.14(+0.26%) |
Nov 18, 2020 | 54.26 | 55.30 | 53.14 | 53.24 | 1,315,205 | -0.91(-1.68%) |
Nov 17, 2020 | 54.10 | 54.65 | 53.43 | 54.15 | 1,281,373 | -0.74(-1.35%) |
Nov 16, 2020 | 54.19 | 55.24 | 53.04 | 54.89 | 1,547,965 | +1.37(+2.57%) |
Nov 13, 2020 | 52.70 | 53.84 | 52.62 | 53.51 | 927,713 | +1.07(+2.03%) |
Nov 12, 2020 | 53.29 | 53.29 | 51.91 | 52.44 | 1,017,855 | -0.82(-1.54%) |
Nov 11, 2020 | 53.36 | 53.97 | 51.94 | 53.27 | 1,192,374 | +0.08(+0.15%) |
Nov 10, 2020 | 51.74 | 53.30 | 51.10 | 53.19 | 1,472,146 | +1.77(+3.45%) |
Nov 09, 2020 | 53.36 | 53.81 | 51.37 | 51.41 | 2,093,247 | -0.60(-1.15%) |
Nov 06, 2020 | 53.20 | 53.25 | 51.76 | 52.01 | 1,386,152 | -0.90(-1.69%) |
Nov 05, 2020 | 50.68 | 53.19 | 50.68 | 52.91 | 1,435,010 | +2.30(+4.54%) |
Nov 04, 2020 | 50.88 | 51.28 | 48.84 | 50.61 | 1,773,566 | -0.47(-0.92%) |
Nov 03, 2020 | 52.78 | 53.05 | 50.75 | 51.08 | 1,610,524 | -1.44(-2.74%) |
Nov 02, 2020 | 51.94 | 52.91 | 51.44 | 52.52 | 1,748,944 | +1.21(+2.36%) |
Oct 30, 2020 | 52.07 | 52.37 | 50.56 | 51.31 | 2,236,685 | -1.41(-2.68%) |
Oct 29, 2020 | 52.73 | 53.11 | 51.71 | 52.72 | 2,453,228 | +0.21(+0.40%) |
Oct 28, 2020 | 52.45 | 54.71 | 51.59 | 52.51 | 4,570,430 | +2.14(+4.26%) |
Oct 27, 2020 | 50.33 | 50.75 | 49.45 | 50.36 | 1,678,016 | +0.00(+0.00%) |
Oct 26, 2020 | 50.28 | 50.70 | 49.66 | 50.36 | 1,259,830 | -0.30(-0.59%) |
Oct 23, 2020 | 51.48 | 52.34 | 50.49 | 50.66 | 1,561,411 | -0.39(-0.76%) |
Oct 22, 2020 | 50.08 | 51.96 | 49.97 | 51.05 | 1,861,408 | +1.22(+2.45%) |
Oct 21, 2020 | 49.79 | 50.77 | 49.74 | 49.83 | 1,213,513 | +0.06(+0.13%) |
Oct 20, 2020 | 49.89 | 50.17 | 48.93 | 49.77 | 1,413,860 | +0.39(+0.79%) |
Oct 19, 2020 | 50.11 | 50.73 | 49.00 | 49.38 | 1,824,622 | +0.01(+0.02%) |
Oct 16, 2020 | 49.05 | 49.65 | 48.72 | 49.37 | 1,694,320 | +0.34(+0.70%) |
Oct 15, 2020 | 46.51 | 49.73 | 46.35 | 49.03 | 2,932,559 | +1.86(+3.95%) |
Oct 14, 2020 | 45.99 | 47.23 | 45.81 | 47.16 | 1,281,516 | +1.09(+2.38%) |
Oct 13, 2020 | 46.06 | 46.37 | 45.35 | 46.07 | 1,133,560 | -0.41(-0.88%) |
Oct 12, 2020 | 45.90 | 46.77 | 45.53 | 46.48 | 1,013,716 | +0.83(+1.82%) |
Oct 09, 2020 | 44.77 | 46.31 | 44.66 | 45.64 | 1,757,237 | +1.31(+2.96%) |
Oct 08, 2020 | 44.69 | 44.70 | 44.01 | 44.33 | 1,685,151 | -0.04(-0.08%) |
Oct 07, 2020 | 43.48 | 44.51 | 43.41 | 44.37 | 1,593,440 | +1.32(+3.07%) |
Oct 06, 2020 | 43.31 | 44.23 | 42.97 | 43.05 | 1,178,249 | +0.33(+0.76%) |
Oct 05, 2020 | 42.31 | 42.98 | 42.11 | 42.72 | 835,141 | +0.77(+1.83%) |
Oct 02, 2020 | 40.73 | 42.04 | 40.53 | 41.95 | 612,025 | +0.52(+1.24%) |
Oct 01, 2020 | 41.46 | 41.67 | 40.94 | 41.44 | 608,838 | +0.11(+0.26%) |
Sep 30, 2020 | 40.90 | 41.69 | 40.90 | 41.33 | 983,024 | +0.47(+1.15%) |
Sep 29, 2020 | 41.85 | 41.92 | 40.67 | 40.86 | 694,724 | -1.19(-2.84%) |
Sep 28, 2020 | 42.48 | 43.01 | 42.04 | 42.05 | 1,009,319 | +0.37(+0.89%) |
Sep 25, 2020 | 40.19 | 41.78 | 40.16 | 41.68 | 1,734,569 | +1.30(+3.23%) |
Sep 24, 2020 | 40.26 | 40.90 | 39.26 | 40.38 | 1,322,875 | -0.01(-0.02%) |
Sep 23, 2020 | 41.92 | 42.37 | 40.32 | 40.39 | 1,202,051 | -1.19(-2.87%) |
Sep 22, 2020 | 41.53 | 41.92 | 41.26 | 41.58 | 1,082,346 | +0.23(+0.55%) |
Sep 21, 2020 | 42.04 | 42.04 | 40.96 | 41.36 | 1,365,506 | -1.70(-3.95%) |
Sep 18, 2020 | 42.97 | 44.74 | 42.80 | 43.06 | 4,484,316 | +0.25(+0.59%) |
Sep 17, 2020 | 41.66 | 42.89 | 41.14 | 42.80 | 1,360,538 | +0.74(+1.76%) |
Sep 16, 2020 | 41.99 | 42.38 | 41.77 | 42.06 | 963,547 | +0.13(+0.30%) |
Sep 15, 2020 | 41.93 | 42.39 | 41.25 | 41.94 | 1,459,229 | +0.11(+0.26%) |
Sep 14, 2020 | 41.64 | 41.89 | 41.06 | 41.83 | 1,012,048 | +0.55(+1.34%) |
Sep 11, 2020 | 41.03 | 41.43 | 40.71 | 41.28 | 760,857 | +0.23(+0.55%) |
Sep 10, 2020 | 41.50 | 41.95 | 41.03 | 41.05 | 595,008 | -0.42(-1.00%) |
Sep 09, 2020 | 41.10 | 41.84 | 41.00 | 41.47 | 662,220 | +0.57(+1.39%) |
Sep 08, 2020 | 41.85 | 41.87 | 40.79 | 40.90 | 990,473 | -1.14(-2.71%) |
Sep 04, 2020 | 41.81 | 42.21 | 40.91 | 42.04 | 723,704 | +0.65(+1.57%) |
Sep 03, 2020 | 42.13 | 42.70 | 41.23 | 41.38 | 852,175 | -0.59(-1.40%) |
Sep 02, 2020 | 41.26 | 42.08 | 41.03 | 41.97 | 895,182 | +0.85(+2.07%) |