Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.22 | 75.99 | 74.19 | 75.49 | 1,336,736 | +0.35(+0.47%) |
Sep 29, 2021 | 75.43 | 76.02 | 74.76 | 75.14 | 753,392 | +0.24(+0.32%) |
Sep 28, 2021 | 75.14 | 76.41 | 74.68 | 74.90 | 1,190,424 | +0.32(+0.42%) |
Sep 27, 2021 | 73.62 | 74.82 | 73.11 | 74.59 | 993,292 | +1.46(+1.99%) |
Sep 24, 2021 | 72.72 | 73.71 | 72.36 | 73.13 | 891,259 | +0.07(+0.10%) |
Sep 23, 2021 | 72.15 | 73.90 | 71.96 | 73.05 | 656,727 | +1.30(+1.81%) |
Sep 22, 2021 | 72.45 | 73.27 | 70.62 | 71.75 | 1,823,731 | +0.17(+0.23%) |
Sep 21, 2021 | 72.08 | 72.08 | 70.38 | 71.59 | 817,671 | -0.01(-0.01%) |
Sep 20, 2021 | 72.65 | 73.11 | 70.77 | 71.60 | 996,911 | -3.21(-4.29%) |
Sep 17, 2021 | 75.37 | 75.65 | 74.08 | 74.81 | 2,073,216 | -0.47(-0.63%) |
Sep 16, 2021 | 75.31 | 75.90 | 74.61 | 75.28 | 1,114,579 | -0.04(-0.05%) |
Sep 15, 2021 | 71.48 | 75.49 | 71.22 | 75.32 | 1,987,230 | +3.85(+5.39%) |
Sep 14, 2021 | 71.81 | 72.82 | 71.27 | 71.47 | 1,095,390 | -0.25(-0.35%) |
Sep 13, 2021 | 71.48 | 72.19 | 71.08 | 71.72 | 945,064 | +1.03(+1.46%) |
Sep 10, 2021 | 70.22 | 71.41 | 70.19 | 70.69 | 826,534 | +0.45(+0.65%) |
Sep 09, 2021 | 70.91 | 71.13 | 69.80 | 70.23 | 1,095,045 | -0.78(-1.10%) |
Sep 08, 2021 | 71.20 | 71.50 | 69.28 | 71.01 | 1,436,154 | -0.52(-0.73%) |
Sep 07, 2021 | 71.48 | 72.41 | 71.16 | 71.53 | 1,421,227 | -0.32(-0.44%) |
Sep 03, 2021 | 71.63 | 71.92 | 70.82 | 71.85 | 656,807 | +0.19(+0.26%) |
Sep 02, 2021 | 71.27 | 73.05 | 71.06 | 71.66 | 1,120,144 | +1.33(+1.89%) |
Sep 01, 2021 | 70.31 | 70.71 | 68.95 | 70.33 | 728,168 | +0.05(+0.07%) |
Aug 31, 2021 | 70.46 | 70.76 | 69.99 | 70.29 | 1,165,530 | -0.02(-0.03%) |
Aug 30, 2021 | 71.90 | 71.90 | 70.21 | 70.31 | 586,624 | -1.29(-1.80%) |
Aug 27, 2021 | 69.91 | 71.78 | 69.41 | 71.60 | 847,744 | +1.69(+2.42%) |
Aug 26, 2021 | 70.91 | 71.01 | 69.82 | 69.91 | 550,003 | -0.99(-1.40%) |
Aug 25, 2021 | 70.01 | 71.38 | 69.55 | 70.90 | 678,226 | +0.77(+1.10%) |
Aug 24, 2021 | 69.61 | 70.81 | 69.61 | 70.13 | 732,181 | +0.63(+0.91%) |
Aug 23, 2021 | 68.51 | 69.90 | 68.19 | 69.50 | 887,029 | +1.15(+1.68%) |
Aug 20, 2021 | 68.95 | 69.28 | 67.91 | 68.35 | 1,379,338 | -0.79(-1.14%) |
Aug 19, 2021 | 70.64 | 71.50 | 68.54 | 69.14 | 1,190,150 | -2.54(-3.55%) |
Aug 18, 2021 | 72.26 | 73.02 | 71.61 | 71.68 | 613,344 | -1.00(-1.37%) |
Aug 17, 2021 | 72.87 | 73.58 | 71.80 | 72.68 | 1,012,837 | -0.71(-0.97%) |
Aug 16, 2021 | 72.88 | 73.45 | 72.41 | 73.39 | 742,140 | +0.38(+0.52%) |
Aug 13, 2021 | 73.12 | 73.69 | 72.70 | 73.01 | 740,860 | +0.07(+0.10%) |
Aug 12, 2021 | 72.85 | 73.07 | 72.28 | 72.94 | 653,561 | -0.14(-0.19%) |
Aug 11, 2021 | 73.15 | 73.30 | 71.64 | 73.07 | 846,190 | +0.54(+0.75%) |
Aug 10, 2021 | 71.40 | 72.68 | 71.38 | 72.53 | 770,326 | +1.20(+1.68%) |
Aug 09, 2021 | 70.41 | 72.08 | 70.18 | 71.33 | 802,626 | +0.73(+1.03%) |
Aug 06, 2021 | 69.47 | 70.88 | 69.47 | 70.60 | 721,008 | +1.48(+2.13%) |
Aug 05, 2021 | 69.51 | 70.01 | 68.71 | 69.13 | 762,445 | -0.30(-0.43%) |
Aug 04, 2021 | 70.50 | 70.50 | 68.86 | 69.42 | 1,040,397 | -1.81(-2.54%) |
Aug 03, 2021 | 70.57 | 71.68 | 69.03 | 71.23 | 1,091,351 | +0.51(+0.72%) |
Aug 02, 2021 | 71.91 | 72.71 | 70.54 | 70.72 | 1,247,075 | -0.87(-1.21%) |
Jul 30, 2021 | 73.52 | 73.88 | 71.26 | 71.59 | 1,428,516 | -1.83(-2.49%) |
Jul 29, 2021 | 73.11 | 74.16 | 72.10 | 73.42 | 1,490,346 | +1.01(+1.40%) |
Jul 28, 2021 | 72.21 | 72.98 | 69.62 | 72.40 | 3,004,193 | +3.05(+4.40%) |
Jul 27, 2021 | 68.93 | 69.66 | 68.43 | 69.35 | 1,620,061 | +0.44(+0.64%) |
Jul 26, 2021 | 69.42 | 70.21 | 68.86 | 68.91 | 1,417,753 | -0.20(-0.29%) |
Jul 23, 2021 | 69.08 | 69.23 | 68.42 | 69.11 | 1,093,867 | +0.36(+0.52%) |
Jul 22, 2021 | 69.93 | 69.93 | 68.63 | 68.75 | 1,459,381 | -1.24(-1.78%) |
Jul 21, 2021 | 69.48 | 70.45 | 69.38 | 69.99 | 2,168,913 | +1.03(+1.50%) |
Jul 20, 2021 | 68.16 | 69.35 | 67.80 | 68.96 | 1,399,532 | +0.92(+1.36%) |
Jul 19, 2021 | 66.33 | 68.20 | 66.15 | 68.04 | 1,903,174 | +0.18(+0.26%) |
Jul 16, 2021 | 70.09 | 70.45 | 67.66 | 67.86 | 1,298,894 | -1.95(-2.79%) |
Jul 15, 2021 | 69.81 | 70.60 | 69.39 | 69.81 | 823,526 | -0.22(-0.32%) |
Jul 14, 2021 | 70.54 | 71.31 | 69.57 | 70.03 | 1,058,095 | -0.37(-0.52%) |
Jul 13, 2021 | 71.61 | 71.61 | 70.07 | 70.40 | 1,040,480 | -1.10(-1.53%) |
Jul 12, 2021 | 71.12 | 71.76 | 69.98 | 71.50 | 1,212,012 | +0.07(+0.10%) |
Jul 09, 2021 | 71.20 | 71.90 | 70.63 | 71.42 | 1,388,924 | +1.21(+1.72%) |
Jul 08, 2021 | 70.10 | 71.09 | 69.06 | 70.22 | 1,122,272 | -1.53(-2.13%) |
Jul 07, 2021 | 71.01 | 72.09 | 70.56 | 71.75 | 1,908,545 | +0.12(+0.17%) |
Jul 06, 2021 | 73.30 | 73.48 | 71.34 | 71.63 | 1,355,174 | -1.86(-2.53%) |
Jul 02, 2021 | 73.42 | 73.71 | 72.44 | 73.49 | 1,035,043 | +0.25(+0.34%) |
Jul 01, 2021 | 72.93 | 73.82 | 72.42 | 73.24 | 1,416,847 | +1.17(+1.63%) |
Jun 30, 2021 | 73.12 | 73.48 | 71.50 | 72.07 | 1,185,640 | -1.28(-1.75%) |
Jun 29, 2021 | 73.55 | 74.16 | 72.96 | 73.35 | 1,492,235 | +0.18(+0.24%) |
Jun 28, 2021 | 73.44 | 73.62 | 71.75 | 73.18 | 1,270,374 | +0.22(+0.30%) |
Jun 25, 2021 | 73.55 | 74.18 | 72.27 | 72.95 | 2,382,651 | -1.09(-1.47%) |
Jun 24, 2021 | 74.36 | 75.22 | 73.82 | 74.04 | 1,052,384 | +0.28(+0.38%) |
Jun 23, 2021 | 73.42 | 74.10 | 73.20 | 73.77 | 1,250,746 | +0.20(+0.28%) |
Jun 22, 2021 | 74.01 | 74.36 | 72.51 | 73.56 | 1,721,042 | -0.38(-0.51%) |
Jun 21, 2021 | 71.86 | 74.01 | 71.65 | 73.94 | 2,348,431 | +2.75(+3.86%) |
Jun 18, 2021 | 71.16 | 71.85 | 69.98 | 71.19 | 4,051,126 | -0.75(-1.04%) |
Jun 17, 2021 | 73.92 | 74.07 | 68.99 | 71.94 | 3,602,630 | -2.24(-3.02%) |
Jun 16, 2021 | 75.05 | 75.05 | 73.81 | 74.18 | 1,590,409 | -0.93(-1.24%) |
Jun 15, 2021 | 76.11 | 76.34 | 74.75 | 75.11 | 1,656,214 | -1.08(-1.42%) |
Jun 14, 2021 | 77.66 | 77.92 | 75.78 | 76.19 | 1,730,094 | -1.92(-2.46%) |
Jun 11, 2021 | 81.33 | 81.47 | 77.97 | 78.11 | 1,587,159 | -2.61(-3.23%) |
Jun 10, 2021 | 82.25 | 82.37 | 80.68 | 80.72 | 641,129 | -1.16(-1.42%) |
Jun 09, 2021 | 82.47 | 82.72 | 81.42 | 81.88 | 929,702 | -0.89(-1.07%) |
Jun 08, 2021 | 82.42 | 83.03 | 81.75 | 82.77 | 1,300,559 | +0.14(+0.17%) |
Jun 07, 2021 | 82.30 | 83.09 | 82.00 | 82.63 | 1,010,272 | +0.45(+0.55%) |
Jun 04, 2021 | 82.12 | 82.63 | 81.64 | 82.18 | 886,843 | +0.16(+0.19%) |
Jun 03, 2021 | 81.54 | 82.09 | 80.78 | 82.02 | 1,137,149 | +0.34(+0.42%) |
Jun 02, 2021 | 82.78 | 82.78 | 80.95 | 81.68 | 1,333,462 | -0.73(-0.88%) |
Jun 01, 2021 | 81.24 | 82.52 | 81.01 | 82.41 | 1,455,053 | +2.34(+2.93%) |
May 28, 2021 | 80.33 | 80.52 | 79.43 | 80.06 | 1,185,485 | -0.18(-0.22%) |
May 27, 2021 | 81.61 | 82.49 | 80.23 | 80.24 | 2,038,454 | -0.77(-0.94%) |
May 26, 2021 | 80.25 | 81.11 | 79.15 | 81.00 | 1,204,543 | +0.76(+0.94%) |
May 25, 2021 | 80.10 | 81.00 | 79.62 | 80.25 | 1,195,913 | +0.20(+0.25%) |
May 24, 2021 | 80.43 | 80.89 | 79.71 | 80.05 | 542,396 | -0.05(-0.06%) |
May 21, 2021 | 79.91 | 80.63 | 79.34 | 80.09 | 1,295,209 | +1.25(+1.59%) |
May 20, 2021 | 79.27 | 79.60 | 77.83 | 78.84 | 1,656,032 | -0.44(-0.56%) |
May 19, 2021 | 79.83 | 79.94 | 78.24 | 79.28 | 1,127,331 | -1.66(-2.05%) |
May 18, 2021 | 82.64 | 82.90 | 80.93 | 80.94 | 1,051,943 | -1.17(-1.43%) |
May 17, 2021 | 82.79 | 82.98 | 81.87 | 82.11 | 1,088,058 | -1.00(-1.20%) |
May 14, 2021 | 82.42 | 83.45 | 82.30 | 83.11 | 853,265 | +1.21(+1.48%) |
May 13, 2021 | 81.16 | 82.81 | 80.96 | 81.90 | 589,275 | +0.87(+1.08%) |
May 12, 2021 | 82.78 | 83.45 | 80.20 | 81.03 | 1,174,881 | -2.21(-2.65%) |
May 11, 2021 | 81.52 | 83.50 | 81.06 | 83.24 | 1,049,857 | +0.21(+0.25%) |
May 10, 2021 | 84.26 | 84.72 | 82.99 | 83.03 | 1,063,050 | -0.72(-0.85%) |
May 07, 2021 | 81.40 | 84.36 | 81.16 | 83.74 | 1,541,278 | +2.16(+2.64%) |
May 06, 2021 | 82.53 | 82.88 | 80.26 | 81.59 | 1,125,336 | -0.94(-1.14%) |
May 05, 2021 | 80.79 | 82.53 | 79.59 | 82.53 | 1,482,641 | +2.72(+3.41%) |
May 04, 2021 | 78.72 | 81.83 | 77.95 | 79.81 | 2,770,774 | +1.10(+1.40%) |
May 03, 2021 | 77.98 | 79.35 | 77.82 | 78.71 | 1,976,104 | +1.29(+1.67%) |
Apr 30, 2021 | 78.04 | 78.72 | 77.25 | 77.42 | 1,009,667 | -0.95(-1.22%) |
Apr 29, 2021 | 79.32 | 79.94 | 77.86 | 78.37 | 1,040,254 | -0.17(-0.22%) |
Apr 28, 2021 | 81.23 | 81.44 | 78.51 | 78.54 | 1,190,359 | -2.47(-3.05%) |
Apr 27, 2021 | 79.23 | 81.47 | 79.05 | 81.01 | 2,181,835 | +2.10(+2.66%) |
Apr 26, 2021 | 78.26 | 79.31 | 78.04 | 78.91 | 1,466,980 | +0.87(+1.12%) |
Apr 23, 2021 | 76.65 | 78.11 | 76.30 | 78.04 | 1,318,380 | +1.60(+2.10%) |
Apr 22, 2021 | 75.99 | 77.00 | 75.22 | 76.43 | 1,385,350 | +0.50(+0.66%) |
Apr 21, 2021 | 74.28 | 76.14 | 73.64 | 75.93 | 1,438,349 | +1.37(+1.83%) |
Apr 20, 2021 | 75.84 | 76.43 | 73.78 | 74.56 | 991,944 | -1.71(-2.25%) |
Apr 19, 2021 | 76.43 | 76.93 | 75.46 | 76.28 | 1,299,211 | -0.40(-0.53%) |
Apr 16, 2021 | 74.28 | 76.77 | 74.28 | 76.68 | 1,575,949 | +2.49(+3.35%) |
Apr 15, 2021 | 73.65 | 74.23 | 72.26 | 74.20 | 1,326,221 | +0.81(+1.10%) |
Apr 14, 2021 | 71.90 | 74.02 | 71.65 | 73.39 | 1,062,346 | +2.16(+3.03%) |
Apr 13, 2021 | 72.39 | 72.61 | 71.18 | 71.24 | 659,678 | -1.45(-1.99%) |
Apr 12, 2021 | 72.99 | 73.23 | 72.14 | 72.68 | 667,670 | -0.17(-0.24%) |
Apr 09, 2021 | 72.35 | 72.86 | 71.58 | 72.86 | 659,953 | +0.97(+1.35%) |
Apr 08, 2021 | 72.01 | 72.19 | 70.80 | 71.89 | 1,073,800 | -0.17(-0.24%) |
Apr 07, 2021 | 72.85 | 73.23 | 71.80 | 72.06 | 549,061 | -0.67(-0.92%) |
Apr 06, 2021 | 72.55 | 73.47 | 71.85 | 72.73 | 867,532 | +0.34(+0.47%) |
Apr 05, 2021 | 73.74 | 73.91 | 72.39 | 72.39 | 787,747 | -1.16(-1.57%) |
Apr 01, 2021 | 73.08 | 74.07 | 72.91 | 73.55 | 1,250,334 | +0.85(+1.17%) |
Mar 31, 2021 | 73.59 | 73.99 | 72.69 | 72.69 | 1,223,876 | -0.50(-0.68%) |
Mar 30, 2021 | 71.37 | 73.56 | 71.31 | 73.19 | 1,373,693 | +1.95(+2.74%) |
Mar 29, 2021 | 71.85 | 72.96 | 71.14 | 71.24 | 1,225,980 | -1.47(-2.02%) |
Mar 26, 2021 | 71.50 | 72.72 | 71.21 | 72.70 | 1,029,732 | +2.00(+2.83%) |
Mar 25, 2021 | 68.78 | 71.05 | 68.25 | 70.70 | 1,714,222 | +1.44(+2.08%) |
Mar 24, 2021 | 70.02 | 70.83 | 69.15 | 69.26 | 962,658 | -0.05(-0.07%) |
Mar 23, 2021 | 70.61 | 71.14 | 68.83 | 69.31 | 1,062,443 | -1.91(-2.68%) |
Mar 22, 2021 | 71.83 | 72.09 | 70.45 | 71.22 | 790,110 | -0.48(-0.67%) |
Mar 19, 2021 | 72.26 | 72.36 | 70.76 | 71.69 | 1,747,480 | -0.32(-0.45%) |
Mar 18, 2021 | 72.93 | 73.85 | 71.65 | 72.01 | 931,715 | -0.49(-0.67%) |
Mar 17, 2021 | 72.40 | 72.78 | 71.19 | 72.50 | 978,249 | +0.07(+0.10%) |
Mar 16, 2021 | 72.61 | 73.35 | 71.79 | 72.43 | 928,322 | -0.24(-0.33%) |
Mar 15, 2021 | 73.87 | 74.10 | 71.90 | 72.67 | 939,778 | -1.41(-1.91%) |
Mar 12, 2021 | 74.38 | 75.50 | 73.67 | 74.08 | 1,633,635 | -0.62(-0.83%) |
Mar 11, 2021 | 74.04 | 75.12 | 72.30 | 74.70 | 1,489,321 | +0.86(+1.17%) |
Mar 10, 2021 | 72.84 | 74.18 | 72.33 | 73.84 | 1,618,932 | +1.34(+1.85%) |
Mar 09, 2021 | 72.49 | 73.44 | 71.64 | 72.50 | 1,167,103 | +0.55(+0.76%) |
Mar 08, 2021 | 71.15 | 73.36 | 70.82 | 71.95 | 1,657,018 | +0.68(+0.95%) |
Mar 05, 2021 | 70.92 | 72.03 | 68.75 | 71.27 | 1,685,323 | +1.52(+2.18%) |
Mar 04, 2021 | 71.55 | 72.26 | 67.36 | 69.75 | 2,418,382 | -2.19(-3.05%) |
Mar 03, 2021 | 72.78 | 74.28 | 71.74 | 71.94 | 1,914,031 | -0.74(-1.02%) |
Mar 02, 2021 | 72.37 | 73.24 | 71.94 | 72.68 | 1,365,508 | +0.53(+0.74%) |
Mar 01, 2021 | 71.18 | 72.45 | 70.52 | 72.15 | 2,108,294 | +1.93(+2.74%) |
Feb 26, 2021 | 68.77 | 70.69 | 67.88 | 70.23 | 2,392,385 | +1.71(+2.49%) |
Feb 25, 2021 | 70.39 | 71.36 | 68.32 | 68.52 | 1,428,925 | -1.87(-2.66%) |
Feb 24, 2021 | 71.16 | 71.87 | 70.06 | 70.39 | 1,522,444 | -0.60(-0.84%) |
Feb 23, 2021 | 71.53 | 72.25 | 69.63 | 70.99 | 1,955,674 | -0.72(-1.00%) |
Feb 22, 2021 | 70.00 | 71.99 | 69.44 | 71.70 | 2,244,671 | +1.66(+2.37%) |
Feb 19, 2021 | 68.79 | 70.97 | 68.79 | 70.04 | 1,549,450 | +1.50(+2.19%) |
Feb 18, 2021 | 70.71 | 70.92 | 67.85 | 68.54 | 2,332,470 | -2.99(-4.18%) |
Feb 17, 2021 | 72.18 | 72.37 | 70.46 | 71.53 | 2,379,122 | -1.20(-1.65%) |
Feb 16, 2021 | 71.53 | 72.86 | 70.77 | 72.73 | 2,082,853 | +1.20(+1.68%) |
Feb 12, 2021 | 69.75 | 71.57 | 68.82 | 71.53 | 2,623,783 | +2.10(+3.02%) |
Feb 11, 2021 | 68.14 | 69.55 | 67.69 | 69.43 | 1,980,391 | +1.38(+2.04%) |
Feb 10, 2021 | 68.35 | 70.54 | 67.25 | 68.04 | 4,431,917 | -0.67(-0.98%) |
Feb 09, 2021 | 67.42 | 68.89 | 66.97 | 68.72 | 2,746,800 | +1.20(+1.78%) |
Feb 08, 2021 | 66.79 | 68.37 | 66.60 | 67.52 | 1,731,002 | +0.93(+1.40%) |
Feb 05, 2021 | 65.59 | 67.20 | 65.30 | 66.59 | 3,174,470 | +1.38(+2.11%) |
Feb 04, 2021 | 64.25 | 65.27 | 64.11 | 65.21 | 1,128,150 | +0.98(+1.53%) |
Feb 03, 2021 | 63.36 | 64.73 | 62.93 | 64.23 | 1,797,142 | +0.91(+1.44%) |
Feb 02, 2021 | 62.09 | 63.57 | 61.61 | 63.32 | 1,494,307 | +2.03(+3.32%) |
Feb 01, 2021 | 60.05 | 61.50 | 59.26 | 61.28 | 1,286,637 | +1.67(+2.80%) |
Jan 29, 2021 | 60.39 | 60.72 | 58.77 | 59.62 | 1,048,607 | -1.10(-1.82%) |
Jan 28, 2021 | 58.72 | 61.10 | 58.31 | 60.72 | 1,745,485 | +2.50(+4.29%) |
Jan 27, 2021 | 59.68 | 60.04 | 56.55 | 58.22 | 2,262,307 | -2.50(-4.11%) |
Jan 26, 2021 | 62.27 | 62.50 | 60.48 | 60.72 | 1,347,033 | -0.97(-1.58%) |
Jan 25, 2021 | 62.50 | 62.55 | 60.43 | 61.69 | 1,743,170 | -0.80(-1.28%) |
Jan 22, 2021 | 62.13 | 62.78 | 61.51 | 62.50 | 1,249,152 | -0.07(-0.12%) |
Jan 21, 2021 | 64.62 | 64.88 | 62.45 | 62.57 | 1,232,362 | -2.03(-3.14%) |
Jan 20, 2021 | 64.56 | 65.41 | 64.12 | 64.60 | 1,057,641 | +0.24(+0.37%) |
Jan 19, 2021 | 64.68 | 65.91 | 64.07 | 64.36 | 1,670,128 | -0.01(-0.01%) |
Jan 15, 2021 | 65.41 | 65.58 | 63.54 | 64.37 | 1,261,446 | -1.45(-2.20%) |
Jan 14, 2021 | 64.18 | 66.95 | 64.16 | 65.82 | 1,765,777 | +1.66(+2.58%) |
Jan 13, 2021 | 63.74 | 65.82 | 63.29 | 64.16 | 2,172,441 | +0.67(+1.06%) |
Jan 12, 2021 | 63.77 | 64.03 | 63.15 | 63.49 | 826,914 | -0.03(-0.04%) |
Jan 11, 2021 | 62.95 | 64.60 | 62.95 | 63.52 | 1,268,955 | -0.44(-0.68%) |
Jan 08, 2021 | 63.50 | 64.05 | 62.74 | 63.95 | 1,119,077 | +0.69(+1.09%) |
Jan 07, 2021 | 64.48 | 65.11 | 63.13 | 63.26 | 1,409,405 | -0.66(-1.04%) |
Jan 06, 2021 | 62.31 | 65.79 | 62.18 | 63.93 | 3,174,891 | +2.52(+4.11%) |
Jan 05, 2021 | 59.80 | 62.05 | 59.80 | 61.40 | 1,517,620 | +1.54(+2.57%) |
Jan 04, 2021 | 60.05 | 61.40 | 58.66 | 59.86 | 1,378,030 | +0.12(+0.20%) |
Dec 31, 2020 | 59.74 | 59.74 | 59.74 | 728,355 | +0.36(+0.60%) | |
Dec 30, 2020 | 58.14 | 59.56 | 57.71 | 59.39 | 728,355 | +1.59(+2.76%) |
Dec 29, 2020 | 58.32 | 58.57 | 57.25 | 57.80 | 792,956 | -0.61(-1.05%) |
Dec 28, 2020 | 58.90 | 59.21 | 58.17 | 58.41 | 542,905 | -0.20(-0.34%) |
Dec 24, 2020 | 58.65 | 58.85 | 58.10 | 58.61 | 263,112 | -0.36(-0.60%) |
Dec 23, 2020 | 58.81 | 59.14 | 57.95 | 58.96 | 555,166 | +0.57(+0.98%) |
Dec 22, 2020 | 59.03 | 59.21 | 57.90 | 58.39 | 1,234,574 | -0.67(-1.13%) |
Dec 21, 2020 | 58.04 | 59.22 | 57.67 | 59.05 | 1,075,234 | +0.40(+0.68%) |
Dec 18, 2020 | 58.37 | 58.77 | 57.59 | 58.65 | 2,360,546 | +0.35(+0.59%) |
Dec 17, 2020 | 58.87 | 59.20 | 57.91 | 58.31 | 1,046,634 | -0.57(-0.97%) |
Dec 16, 2020 | 59.22 | 59.36 | 58.28 | 58.88 | 611,450 | -0.48(-0.81%) |
Dec 15, 2020 | 58.31 | 59.98 | 58.12 | 59.36 | 1,206,793 | +1.26(+2.16%) |
Dec 14, 2020 | 60.61 | 60.71 | 58.04 | 58.10 | 1,095,123 | -2.06(-3.42%) |
Dec 11, 2020 | 58.50 | 60.77 | 58.50 | 60.16 | 2,068,345 | +1.40(+2.39%) |
Dec 10, 2020 | 58.10 | 58.89 | 57.25 | 58.76 | 2,247,525 | +0.91(+1.57%) |
Dec 09, 2020 | 56.50 | 57.95 | 55.78 | 57.85 | 2,292,479 | +1.96(+3.50%) |
Dec 08, 2020 | 55.35 | 56.51 | 54.91 | 55.89 | 1,323,043 | +0.52(+0.94%) |
Dec 07, 2020 | 56.06 | 56.17 | 54.94 | 55.37 | 996,400 | -0.63(-1.12%) |
Dec 04, 2020 | 55.61 | 56.28 | 55.57 | 56.00 | 1,184,389 | +0.63(+1.14%) |
Dec 03, 2020 | 54.66 | 55.77 | 54.40 | 55.37 | 1,013,977 | +1.34(+2.48%) |
Dec 02, 2020 | 53.90 | 54.30 | 53.53 | 54.03 | 734,992 | -0.15(-0.27%) |
Dec 01, 2020 | 54.63 | 55.23 | 53.58 | 54.18 | 1,437,018 | +0.53(+0.98%) |
Nov 30, 2020 | 55.10 | 55.56 | 53.58 | 53.65 | 2,058,375 | -1.78(-3.21%) |
Nov 27, 2020 | 56.12 | 56.59 | 55.13 | 55.43 | 445,106 | -0.90(-1.60%) |
Nov 25, 2020 | 56.67 | 56.93 | 55.28 | 56.33 | 1,545,084 | -0.75(-1.31%) |
Nov 24, 2020 | 55.27 | 57.15 | 54.71 | 57.08 | 2,353,937 | +2.48(+4.54%) |
Nov 23, 2020 | 54.01 | 55.07 | 53.60 | 54.60 | 1,343,904 | +1.08(+2.03%) |
Nov 20, 2020 | 53.29 | 53.72 | 52.93 | 53.51 | 782,860 | +0.19(+0.36%) |
Nov 19, 2020 | 52.97 | 53.44 | 52.26 | 53.32 | 1,207,043 | +0.14(+0.26%) |
Nov 18, 2020 | 54.21 | 55.24 | 53.09 | 53.19 | 1,316,459 | -0.91(-1.68%) |
Nov 17, 2020 | 54.05 | 54.60 | 53.38 | 54.10 | 1,282,594 | -0.74(-1.35%) |
Nov 16, 2020 | 54.14 | 55.19 | 52.99 | 54.83 | 1,549,441 | +1.37(+2.57%) |
Nov 13, 2020 | 52.65 | 53.79 | 52.57 | 53.46 | 928,598 | +1.07(+2.03%) |
Nov 12, 2020 | 53.24 | 53.24 | 51.86 | 52.39 | 1,018,826 | -0.82(-1.54%) |
Nov 11, 2020 | 53.31 | 53.92 | 51.89 | 53.22 | 1,193,512 | +0.08(+0.15%) |
Nov 10, 2020 | 51.69 | 53.25 | 51.05 | 53.14 | 1,473,550 | +1.77(+3.45%) |
Nov 09, 2020 | 53.31 | 53.76 | 51.32 | 51.36 | 2,095,243 | -0.60(-1.15%) |
Nov 06, 2020 | 53.15 | 53.20 | 51.71 | 51.96 | 1,387,473 | -0.89(-1.69%) |
Nov 05, 2020 | 50.63 | 53.14 | 50.63 | 52.86 | 1,436,378 | +2.29(+4.54%) |
Nov 04, 2020 | 50.83 | 51.23 | 48.79 | 50.56 | 1,775,258 | -0.47(-0.92%) |
Nov 03, 2020 | 52.73 | 53.00 | 50.71 | 51.03 | 1,612,060 | -1.44(-2.74%) |
Nov 02, 2020 | 51.89 | 52.86 | 51.39 | 52.47 | 1,750,612 | +1.21(+2.36%) |
Oct 30, 2020 | 52.02 | 52.32 | 50.52 | 51.26 | 2,238,818 | -1.41(-2.68%) |
Oct 29, 2020 | 52.68 | 53.06 | 51.66 | 52.67 | 2,455,567 | +0.21(+0.40%) |
Oct 28, 2020 | 52.40 | 54.66 | 51.55 | 52.46 | 4,574,789 | +2.14(+4.26%) |
Oct 27, 2020 | 50.28 | 50.71 | 49.40 | 50.32 | 1,679,617 | +0.00(+0.00%) |
Oct 26, 2020 | 50.24 | 50.65 | 49.61 | 50.32 | 1,261,031 | -0.30(-0.59%) |
Oct 23, 2020 | 51.43 | 52.29 | 50.44 | 50.61 | 1,562,900 | -0.39(-0.76%) |
Oct 22, 2020 | 50.04 | 51.91 | 49.92 | 51.00 | 1,863,184 | +1.22(+2.45%) |
Oct 21, 2020 | 49.75 | 50.72 | 49.69 | 49.78 | 1,214,670 | +0.06(+0.13%) |
Oct 20, 2020 | 49.85 | 50.12 | 48.88 | 49.72 | 1,415,209 | +0.39(+0.79%) |
Oct 19, 2020 | 50.06 | 50.68 | 48.95 | 49.33 | 1,826,362 | +0.01(+0.02%) |
Oct 16, 2020 | 49.01 | 49.60 | 48.67 | 49.32 | 1,695,936 | +0.34(+0.70%) |
Oct 15, 2020 | 46.47 | 49.68 | 46.30 | 48.98 | 2,935,356 | +1.86(+3.95%) |
Oct 14, 2020 | 45.94 | 47.18 | 45.76 | 47.12 | 1,282,738 | +1.09(+2.38%) |
Oct 13, 2020 | 46.02 | 46.32 | 45.31 | 46.02 | 1,134,641 | -0.41(-0.88%) |
Oct 12, 2020 | 45.85 | 46.73 | 45.48 | 46.43 | 1,014,683 | +0.83(+1.82%) |
Oct 09, 2020 | 44.72 | 46.27 | 44.62 | 45.60 | 1,758,913 | +1.31(+2.96%) |
Oct 08, 2020 | 44.65 | 44.66 | 43.96 | 44.29 | 1,686,758 | -0.04(-0.08%) |
Oct 07, 2020 | 43.44 | 44.47 | 43.37 | 44.33 | 1,594,959 | +1.32(+3.07%) |
Oct 06, 2020 | 43.27 | 44.19 | 42.93 | 43.01 | 1,179,372 | +0.33(+0.76%) |
Oct 05, 2020 | 42.27 | 42.93 | 42.07 | 42.68 | 835,937 | +0.77(+1.83%) |
Oct 02, 2020 | 40.69 | 42.00 | 40.50 | 41.91 | 612,609 | +0.52(+1.24%) |