Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.79 | 76.56 | 74.75 | 76.07 | 1,326,696 | +0.36(+0.47%) |
Sep 29, 2021 | 76.00 | 76.60 | 75.33 | 75.71 | 747,734 | +0.24(+0.32%) |
Sep 28, 2021 | 75.71 | 76.99 | 75.25 | 75.47 | 1,181,484 | +0.32(+0.42%) |
Sep 27, 2021 | 74.18 | 75.38 | 73.66 | 75.15 | 985,831 | +1.47(+1.99%) |
Sep 24, 2021 | 73.27 | 74.27 | 72.91 | 73.68 | 884,565 | +0.07(+0.10%) |
Sep 23, 2021 | 72.70 | 74.46 | 72.50 | 73.61 | 651,794 | +1.31(+1.81%) |
Sep 22, 2021 | 73.00 | 73.82 | 71.16 | 72.30 | 1,810,034 | +0.17(+0.23%) |
Sep 21, 2021 | 72.62 | 72.62 | 70.91 | 72.13 | 811,529 | -0.01(-0.01%) |
Sep 20, 2021 | 73.20 | 73.66 | 71.31 | 72.14 | 989,423 | -3.24(-4.29%) |
Sep 17, 2021 | 75.94 | 76.23 | 74.64 | 75.37 | 2,057,645 | -0.48(-0.63%) |
Sep 16, 2021 | 75.88 | 76.48 | 75.18 | 75.85 | 1,106,207 | -0.04(-0.05%) |
Sep 15, 2021 | 72.03 | 76.06 | 71.75 | 75.89 | 1,972,305 | +3.88(+5.39%) |
Sep 14, 2021 | 72.35 | 73.37 | 71.81 | 72.01 | 1,087,163 | -0.25(-0.35%) |
Sep 13, 2021 | 72.03 | 72.74 | 71.61 | 72.26 | 937,966 | +1.04(+1.46%) |
Sep 10, 2021 | 70.75 | 71.95 | 70.73 | 71.22 | 820,327 | +0.46(+0.65%) |
Sep 09, 2021 | 71.45 | 71.67 | 70.33 | 70.76 | 1,086,821 | -0.79(-1.10%) |
Sep 08, 2021 | 71.74 | 72.04 | 69.81 | 71.55 | 1,425,368 | -0.52(-0.73%) |
Sep 07, 2021 | 72.03 | 72.96 | 71.70 | 72.07 | 1,410,553 | -0.32(-0.44%) |
Sep 03, 2021 | 72.17 | 72.47 | 71.35 | 72.39 | 651,874 | +0.19(+0.26%) |
Sep 02, 2021 | 71.81 | 73.61 | 71.60 | 72.20 | 1,111,731 | +1.34(+1.89%) |
Sep 01, 2021 | 70.84 | 71.25 | 69.47 | 70.87 | 722,699 | +0.05(+0.07%) |
Aug 31, 2021 | 71.00 | 71.30 | 70.52 | 70.82 | 1,156,776 | -0.02(-0.03%) |
Aug 30, 2021 | 72.45 | 72.45 | 70.74 | 70.84 | 582,218 | -1.30(-1.80%) |
Aug 27, 2021 | 70.44 | 72.32 | 69.94 | 72.14 | 841,377 | +1.70(+2.42%) |
Aug 26, 2021 | 71.45 | 71.55 | 70.35 | 70.44 | 545,872 | -1.00(-1.40%) |
Aug 25, 2021 | 70.54 | 71.92 | 70.08 | 71.44 | 673,132 | +0.78(+1.10%) |
Aug 24, 2021 | 70.14 | 71.34 | 70.14 | 70.66 | 726,682 | +0.64(+0.91%) |
Aug 23, 2021 | 69.03 | 70.43 | 68.70 | 70.02 | 880,367 | +1.16(+1.68%) |
Aug 20, 2021 | 69.47 | 69.81 | 68.42 | 68.86 | 1,368,978 | -0.80(-1.14%) |
Aug 19, 2021 | 71.17 | 72.04 | 69.06 | 69.66 | 1,181,211 | -2.56(-3.55%) |
Aug 18, 2021 | 72.81 | 73.57 | 72.15 | 72.22 | 608,738 | -1.01(-1.37%) |
Aug 17, 2021 | 73.42 | 74.14 | 72.34 | 73.23 | 1,005,230 | -0.72(-0.97%) |
Aug 16, 2021 | 73.43 | 74.01 | 72.96 | 73.94 | 736,566 | +0.38(+0.52%) |
Aug 13, 2021 | 73.67 | 74.25 | 73.25 | 73.56 | 735,296 | +0.07(+0.10%) |
Aug 12, 2021 | 73.40 | 73.63 | 72.83 | 73.49 | 648,652 | -0.14(-0.19%) |
Aug 11, 2021 | 73.70 | 73.86 | 72.19 | 73.63 | 839,834 | +0.55(+0.75%) |
Aug 10, 2021 | 71.95 | 73.23 | 71.92 | 73.08 | 764,541 | +1.21(+1.68%) |
Aug 09, 2021 | 70.94 | 72.62 | 70.71 | 71.87 | 796,597 | +0.73(+1.03%) |
Aug 06, 2021 | 69.99 | 71.42 | 69.99 | 71.14 | 715,593 | +1.49(+2.13%) |
Aug 05, 2021 | 70.04 | 70.54 | 69.23 | 69.65 | 756,719 | -0.30(-0.43%) |
Aug 04, 2021 | 71.03 | 71.03 | 69.38 | 69.95 | 1,032,583 | -1.82(-2.54%) |
Aug 03, 2021 | 71.11 | 72.22 | 69.56 | 71.77 | 1,083,154 | +0.51(+0.72%) |
Aug 02, 2021 | 72.46 | 73.26 | 71.07 | 71.26 | 1,237,709 | -0.87(-1.21%) |
Jul 30, 2021 | 74.07 | 74.44 | 71.80 | 72.13 | 1,417,787 | -1.84(-2.49%) |
Jul 29, 2021 | 73.66 | 74.72 | 72.65 | 73.97 | 1,479,153 | +1.02(+1.40%) |
Jul 28, 2021 | 72.75 | 73.53 | 70.15 | 72.95 | 2,981,631 | +3.08(+4.40%) |
Jul 27, 2021 | 69.45 | 70.19 | 68.94 | 69.87 | 1,607,894 | +0.45(+0.64%) |
Jul 26, 2021 | 69.95 | 70.74 | 69.38 | 69.43 | 1,407,105 | -0.20(-0.29%) |
Jul 23, 2021 | 69.60 | 69.75 | 68.93 | 69.63 | 1,085,651 | +0.36(+0.52%) |
Jul 22, 2021 | 70.46 | 70.46 | 69.15 | 69.27 | 1,448,420 | -1.25(-1.78%) |
Jul 21, 2021 | 70.00 | 70.99 | 69.90 | 70.52 | 2,152,624 | +1.04(+1.50%) |
Jul 20, 2021 | 68.67 | 69.87 | 68.31 | 69.48 | 1,389,021 | +0.93(+1.36%) |
Jul 19, 2021 | 66.83 | 68.72 | 66.65 | 68.55 | 1,888,880 | +0.18(+0.26%) |
Jul 16, 2021 | 70.62 | 70.99 | 68.17 | 68.38 | 1,289,139 | -1.96(-2.79%) |
Jul 15, 2021 | 70.34 | 71.14 | 69.92 | 70.34 | 817,341 | -0.22(-0.32%) |
Jul 14, 2021 | 71.07 | 71.85 | 70.10 | 70.56 | 1,050,148 | -0.37(-0.52%) |
Jul 13, 2021 | 72.15 | 72.15 | 70.60 | 70.93 | 1,032,666 | -1.11(-1.53%) |
Jul 12, 2021 | 71.66 | 72.30 | 70.51 | 72.04 | 1,202,910 | +0.07(+0.10%) |
Jul 09, 2021 | 71.74 | 72.45 | 71.16 | 71.96 | 1,378,492 | +1.22(+1.72%) |
Jul 08, 2021 | 70.63 | 71.63 | 69.58 | 70.75 | 1,113,843 | -1.54(-2.13%) |
Jul 07, 2021 | 71.55 | 72.63 | 71.09 | 72.29 | 1,894,210 | +0.12(+0.17%) |
Jul 06, 2021 | 73.86 | 74.04 | 71.88 | 72.17 | 1,344,996 | -1.88(-2.53%) |
Jul 02, 2021 | 73.98 | 74.27 | 72.99 | 74.05 | 1,027,270 | +0.25(+0.34%) |
Jul 01, 2021 | 73.48 | 74.38 | 72.97 | 73.79 | 1,406,206 | +1.18(+1.63%) |
Jun 30, 2021 | 73.67 | 74.04 | 72.04 | 72.61 | 1,176,735 | -1.29(-1.75%) |
Jun 29, 2021 | 74.11 | 74.72 | 73.52 | 73.91 | 1,481,028 | +0.18(+0.24%) |
Jun 28, 2021 | 74.00 | 74.18 | 72.29 | 73.73 | 1,260,833 | +0.22(+0.30%) |
Jun 25, 2021 | 74.11 | 74.74 | 72.82 | 73.51 | 2,364,756 | -1.10(-1.47%) |
Jun 24, 2021 | 74.93 | 75.79 | 74.38 | 74.60 | 1,044,480 | +0.28(+0.38%) |
Jun 23, 2021 | 73.97 | 74.66 | 73.76 | 74.32 | 1,241,353 | +0.20(+0.28%) |
Jun 22, 2021 | 74.57 | 74.93 | 73.06 | 74.12 | 1,708,116 | -0.38(-0.51%) |
Jun 21, 2021 | 72.40 | 74.57 | 72.20 | 74.50 | 2,330,793 | +2.77(+3.86%) |
Jun 18, 2021 | 71.69 | 72.40 | 70.51 | 71.73 | 4,020,701 | -0.75(-1.04%) |
Jun 17, 2021 | 74.48 | 74.63 | 69.51 | 72.48 | 3,575,573 | -2.26(-3.02%) |
Jun 16, 2021 | 75.62 | 75.62 | 74.37 | 74.74 | 1,578,464 | -0.94(-1.24%) |
Jun 15, 2021 | 76.68 | 76.92 | 75.32 | 75.68 | 1,643,775 | -1.09(-1.42%) |
Jun 14, 2021 | 78.24 | 78.50 | 76.35 | 76.77 | 1,717,100 | -1.93(-2.46%) |
Jun 11, 2021 | 81.94 | 82.08 | 78.56 | 78.70 | 1,575,238 | -2.63(-3.23%) |
Jun 10, 2021 | 82.87 | 83.00 | 81.29 | 81.33 | 636,313 | -1.17(-1.42%) |
Jun 09, 2021 | 83.09 | 83.35 | 82.04 | 82.50 | 922,720 | -0.89(-1.07%) |
Jun 08, 2021 | 83.04 | 83.66 | 82.37 | 83.39 | 1,290,791 | +0.14(+0.17%) |
Jun 07, 2021 | 82.93 | 83.72 | 82.62 | 83.25 | 1,002,684 | +0.46(+0.55%) |
Jun 04, 2021 | 82.74 | 83.25 | 82.26 | 82.80 | 880,182 | +0.16(+0.19%) |
Jun 03, 2021 | 82.16 | 82.71 | 81.39 | 82.64 | 1,128,608 | +0.34(+0.42%) |
Jun 02, 2021 | 83.40 | 83.40 | 81.56 | 82.30 | 1,323,447 | -0.73(-0.88%) |
Jun 01, 2021 | 81.86 | 83.14 | 81.63 | 83.03 | 1,444,125 | +2.36(+2.93%) |
May 28, 2021 | 80.94 | 81.13 | 80.04 | 80.67 | 1,176,582 | -0.18(-0.22%) |
May 27, 2021 | 82.23 | 83.11 | 80.84 | 80.85 | 2,023,144 | -0.77(-0.94%) |
May 26, 2021 | 80.86 | 81.72 | 79.75 | 81.62 | 1,195,496 | +0.76(+0.94%) |
May 25, 2021 | 80.71 | 81.61 | 80.22 | 80.86 | 1,186,931 | +0.20(+0.25%) |
May 24, 2021 | 81.04 | 81.51 | 80.32 | 80.65 | 538,322 | -0.05(-0.06%) |
May 21, 2021 | 80.51 | 81.24 | 79.94 | 80.70 | 1,285,482 | +1.26(+1.59%) |
May 20, 2021 | 79.87 | 80.21 | 78.42 | 79.43 | 1,643,595 | -0.45(-0.56%) |
May 19, 2021 | 80.44 | 80.55 | 78.83 | 79.88 | 1,118,864 | -1.67(-2.05%) |
May 18, 2021 | 83.26 | 83.52 | 81.54 | 81.55 | 1,044,043 | -1.18(-1.43%) |
May 17, 2021 | 83.42 | 83.61 | 82.49 | 82.73 | 1,079,886 | -1.01(-1.20%) |
May 14, 2021 | 83.05 | 84.08 | 82.92 | 83.74 | 846,857 | +1.22(+1.48%) |
May 13, 2021 | 81.77 | 83.43 | 81.57 | 82.52 | 584,849 | +0.88(+1.08%) |
May 12, 2021 | 83.41 | 84.08 | 80.81 | 81.64 | 1,166,057 | -2.23(-2.66%) |
May 11, 2021 | 82.13 | 84.13 | 81.67 | 83.87 | 1,041,973 | +0.21(+0.25%) |
May 10, 2021 | 84.89 | 85.36 | 83.62 | 83.66 | 1,055,066 | -0.72(-0.85%) |
May 07, 2021 | 82.01 | 85.00 | 81.77 | 84.38 | 1,529,703 | +2.17(+2.64%) |
May 06, 2021 | 83.16 | 83.51 | 80.87 | 82.21 | 1,116,884 | -0.95(-1.14%) |
May 05, 2021 | 81.40 | 83.16 | 80.19 | 83.16 | 1,471,505 | +2.74(+3.41%) |
May 04, 2021 | 79.31 | 82.45 | 78.54 | 80.41 | 2,749,964 | +1.11(+1.40%) |
May 03, 2021 | 78.57 | 79.95 | 78.41 | 79.30 | 1,961,262 | +1.30(+1.67%) |
Apr 30, 2021 | 78.63 | 79.31 | 77.84 | 78.00 | 1,002,084 | -0.96(-1.22%) |
Apr 29, 2021 | 79.92 | 80.54 | 78.45 | 78.96 | 1,032,441 | -0.18(-0.22%) |
Apr 28, 2021 | 81.85 | 82.06 | 79.10 | 79.14 | 1,181,419 | -2.49(-3.05%) |
Apr 27, 2021 | 79.83 | 82.09 | 79.65 | 81.62 | 2,165,448 | +2.12(+2.66%) |
Apr 26, 2021 | 78.85 | 79.91 | 78.63 | 79.51 | 1,455,963 | +0.88(+1.12%) |
Apr 23, 2021 | 77.23 | 78.70 | 76.87 | 78.63 | 1,308,478 | +1.62(+2.10%) |
Apr 22, 2021 | 76.56 | 77.59 | 75.78 | 77.01 | 1,374,945 | +0.51(+0.66%) |
Apr 21, 2021 | 74.84 | 76.72 | 74.20 | 76.51 | 1,427,546 | +1.38(+1.83%) |
Apr 20, 2021 | 76.41 | 77.01 | 74.33 | 75.13 | 984,494 | -1.73(-2.25%) |
Apr 19, 2021 | 77.01 | 77.51 | 76.03 | 76.86 | 1,289,454 | -0.41(-0.53%) |
Apr 16, 2021 | 74.84 | 77.36 | 74.84 | 77.26 | 1,564,113 | +2.50(+3.35%) |
Apr 15, 2021 | 74.20 | 74.80 | 72.81 | 74.76 | 1,316,261 | +0.81(+1.10%) |
Apr 14, 2021 | 72.44 | 74.58 | 72.19 | 73.95 | 1,054,367 | +2.17(+3.03%) |
Apr 13, 2021 | 72.94 | 73.16 | 71.72 | 71.77 | 654,724 | -1.46(-1.99%) |
Apr 12, 2021 | 73.54 | 73.78 | 72.69 | 73.23 | 662,656 | -0.18(-0.24%) |
Apr 09, 2021 | 72.90 | 73.41 | 72.13 | 73.41 | 654,996 | +0.98(+1.35%) |
Apr 08, 2021 | 72.56 | 72.74 | 71.33 | 72.43 | 1,065,735 | -0.18(-0.24%) |
Apr 07, 2021 | 73.40 | 73.79 | 72.35 | 72.61 | 544,937 | -0.67(-0.92%) |
Apr 06, 2021 | 73.10 | 74.03 | 72.39 | 73.28 | 861,016 | +0.34(+0.47%) |
Apr 05, 2021 | 74.30 | 74.47 | 72.94 | 72.94 | 781,831 | -1.16(-1.57%) |
Apr 01, 2021 | 73.63 | 74.63 | 73.47 | 74.10 | 1,240,944 | +0.86(+1.17%) |
Mar 31, 2021 | 74.15 | 74.55 | 73.24 | 73.24 | 1,214,684 | -0.50(-0.68%) |
Mar 30, 2021 | 71.91 | 74.12 | 71.85 | 73.74 | 1,363,376 | +1.97(+2.74%) |
Mar 29, 2021 | 72.39 | 73.51 | 71.68 | 71.77 | 1,216,772 | -1.48(-2.02%) |
Mar 26, 2021 | 72.04 | 73.27 | 71.75 | 73.25 | 1,021,998 | +2.01(+2.83%) |
Mar 25, 2021 | 69.30 | 71.59 | 68.76 | 71.24 | 1,701,347 | +1.45(+2.08%) |
Mar 24, 2021 | 70.55 | 71.37 | 69.68 | 69.79 | 955,428 | -0.05(-0.07%) |
Mar 23, 2021 | 71.15 | 71.68 | 69.35 | 69.83 | 1,054,463 | -1.92(-2.68%) |
Mar 22, 2021 | 72.37 | 72.63 | 70.98 | 71.76 | 784,176 | -0.48(-0.67%) |
Mar 19, 2021 | 72.81 | 72.91 | 71.29 | 72.24 | 1,734,356 | -0.32(-0.45%) |
Mar 18, 2021 | 73.48 | 74.41 | 72.19 | 72.56 | 924,717 | -0.49(-0.67%) |
Mar 17, 2021 | 72.95 | 73.33 | 71.73 | 73.05 | 970,902 | +0.07(+0.10%) |
Mar 16, 2021 | 73.16 | 73.91 | 72.34 | 72.98 | 921,350 | -0.24(-0.33%) |
Mar 15, 2021 | 74.43 | 74.66 | 72.45 | 73.22 | 932,719 | -1.42(-1.91%) |
Mar 12, 2021 | 74.94 | 76.07 | 74.23 | 74.64 | 1,621,365 | -0.63(-0.83%) |
Mar 11, 2021 | 74.60 | 75.69 | 72.85 | 75.27 | 1,478,135 | +0.87(+1.17%) |
Mar 10, 2021 | 73.39 | 74.74 | 72.87 | 74.40 | 1,606,773 | +1.35(+1.85%) |
Mar 09, 2021 | 73.04 | 73.99 | 72.18 | 73.05 | 1,158,337 | +0.55(+0.76%) |
Mar 08, 2021 | 71.69 | 73.92 | 71.36 | 72.50 | 1,644,573 | +0.68(+0.95%) |
Mar 05, 2021 | 71.46 | 72.58 | 69.27 | 71.81 | 1,672,666 | +1.53(+2.18%) |
Mar 04, 2021 | 72.09 | 72.81 | 67.87 | 70.28 | 2,400,219 | -2.21(-3.05%) |
Mar 03, 2021 | 73.33 | 74.84 | 72.28 | 72.49 | 1,899,656 | -0.75(-1.02%) |
Mar 02, 2021 | 72.92 | 73.80 | 72.49 | 73.23 | 1,355,252 | +0.54(+0.74%) |
Mar 01, 2021 | 71.72 | 73.00 | 71.05 | 72.70 | 2,092,460 | +1.94(+2.74%) |
Feb 26, 2021 | 69.29 | 71.22 | 68.39 | 70.76 | 2,374,417 | +1.72(+2.49%) |
Feb 25, 2021 | 70.92 | 71.90 | 68.84 | 69.04 | 1,418,193 | -1.88(-2.66%) |
Feb 24, 2021 | 71.70 | 72.41 | 70.59 | 70.92 | 1,511,010 | -0.60(-0.84%) |
Feb 23, 2021 | 72.07 | 72.80 | 70.16 | 71.52 | 1,940,986 | -0.72(-1.00%) |
Feb 22, 2021 | 70.53 | 72.53 | 69.96 | 72.25 | 2,227,812 | +1.67(+2.37%) |
Feb 19, 2021 | 69.31 | 71.51 | 69.31 | 70.57 | 1,537,813 | +1.52(+2.19%) |
Feb 18, 2021 | 71.25 | 71.46 | 68.36 | 69.06 | 2,314,952 | -3.01(-4.18%) |
Feb 17, 2021 | 72.73 | 72.92 | 70.99 | 72.07 | 2,361,253 | -1.21(-1.65%) |
Feb 16, 2021 | 72.07 | 73.41 | 71.30 | 73.28 | 2,067,210 | +1.21(+1.68%) |
Feb 12, 2021 | 70.28 | 72.12 | 69.34 | 72.07 | 2,604,077 | +2.12(+3.02%) |
Feb 11, 2021 | 68.66 | 70.08 | 68.20 | 69.95 | 1,965,517 | +1.40(+2.04%) |
Feb 10, 2021 | 68.87 | 71.07 | 67.76 | 68.56 | 4,398,631 | -0.68(-0.98%) |
Feb 09, 2021 | 67.93 | 69.41 | 67.48 | 69.24 | 2,726,171 | +1.21(+1.78%) |
Feb 08, 2021 | 67.29 | 68.89 | 67.11 | 68.03 | 1,718,001 | +0.94(+1.40%) |
Feb 05, 2021 | 66.09 | 67.71 | 65.79 | 67.09 | 3,150,628 | +1.39(+2.11%) |
Feb 04, 2021 | 64.74 | 65.76 | 64.59 | 65.70 | 1,119,677 | +0.99(+1.53%) |
Feb 03, 2021 | 63.84 | 65.22 | 63.41 | 64.71 | 1,783,644 | +0.92(+1.44%) |
Feb 02, 2021 | 62.56 | 64.05 | 62.08 | 63.79 | 1,483,084 | +2.05(+3.32%) |
Feb 01, 2021 | 60.50 | 61.97 | 59.71 | 61.75 | 1,276,974 | +1.68(+2.80%) |
Jan 29, 2021 | 60.85 | 61.18 | 59.21 | 60.07 | 1,040,731 | -1.11(-1.82%) |
Jan 28, 2021 | 59.16 | 61.56 | 58.76 | 61.18 | 1,732,376 | +2.52(+4.29%) |
Jan 27, 2021 | 60.13 | 60.49 | 56.97 | 58.66 | 2,245,316 | -2.52(-4.11%) |
Jan 26, 2021 | 62.74 | 62.97 | 60.94 | 61.18 | 1,336,916 | -0.98(-1.58%) |
Jan 25, 2021 | 62.97 | 63.02 | 60.89 | 62.16 | 1,730,078 | -0.81(-1.28%) |
Jan 22, 2021 | 62.60 | 63.25 | 61.98 | 62.97 | 1,239,770 | -0.07(-0.12%) |
Jan 21, 2021 | 65.11 | 65.37 | 62.92 | 63.04 | 1,223,106 | -2.05(-3.14%) |
Jan 20, 2021 | 65.05 | 65.91 | 64.60 | 65.09 | 1,049,697 | +0.24(+0.37%) |
Jan 19, 2021 | 65.17 | 66.41 | 64.56 | 64.85 | 1,657,584 | -0.01(-0.01%) |
Jan 15, 2021 | 65.91 | 66.08 | 64.02 | 64.86 | 1,251,971 | -1.46(-2.20%) |
Jan 14, 2021 | 64.67 | 67.46 | 64.65 | 66.32 | 1,752,515 | +1.67(+2.58%) |
Jan 13, 2021 | 64.23 | 66.32 | 63.77 | 64.65 | 2,156,125 | +0.68(+1.06%) |
Jan 12, 2021 | 64.25 | 64.51 | 63.63 | 63.97 | 820,703 | -0.03(-0.04%) |
Jan 11, 2021 | 63.43 | 65.09 | 63.43 | 64.00 | 1,259,424 | -0.44(-0.68%) |
Jan 08, 2021 | 63.98 | 64.54 | 63.22 | 64.44 | 1,110,672 | +0.70(+1.09%) |
Jan 07, 2021 | 64.97 | 65.60 | 63.61 | 63.74 | 1,398,820 | -0.67(-1.04%) |
Jan 06, 2021 | 62.79 | 66.29 | 62.65 | 64.41 | 3,151,046 | +2.54(+4.11%) |
Jan 05, 2021 | 60.25 | 62.52 | 60.25 | 61.87 | 1,506,222 | +1.55(+2.57%) |
Jan 04, 2021 | 60.51 | 61.86 | 59.10 | 60.32 | 1,367,681 | +0.12(+0.20%) |
Dec 31, 2020 | 60.20 | 60.20 | 60.20 | 722,885 | +0.36(+0.60%) | |
Dec 30, 2020 | 58.58 | 60.01 | 58.15 | 59.84 | 722,885 | +1.61(+2.76%) |
Dec 29, 2020 | 58.76 | 59.01 | 57.68 | 58.23 | 787,001 | -0.61(-1.05%) |
Dec 28, 2020 | 59.34 | 59.66 | 58.61 | 58.85 | 538,828 | -0.20(-0.34%) |
Dec 24, 2020 | 59.10 | 59.30 | 58.54 | 59.05 | 261,136 | -0.36(-0.60%) |
Dec 23, 2020 | 59.25 | 59.59 | 58.39 | 59.41 | 550,997 | +0.58(+0.98%) |
Dec 22, 2020 | 59.48 | 59.66 | 58.34 | 58.83 | 1,225,302 | -0.67(-1.13%) |
Dec 21, 2020 | 58.48 | 59.66 | 58.10 | 59.50 | 1,067,158 | +0.40(+0.68%) |
Dec 18, 2020 | 58.81 | 59.21 | 58.02 | 59.10 | 2,342,817 | +0.35(+0.59%) |
Dec 17, 2020 | 59.32 | 59.65 | 58.35 | 58.75 | 1,038,773 | -0.58(-0.97%) |
Dec 16, 2020 | 59.66 | 59.81 | 58.72 | 59.32 | 606,857 | -0.49(-0.81%) |
Dec 15, 2020 | 58.75 | 60.44 | 58.56 | 59.81 | 1,197,730 | +1.27(+2.16%) |
Dec 14, 2020 | 61.07 | 61.17 | 58.48 | 58.54 | 1,086,898 | -2.07(-3.42%) |
Dec 11, 2020 | 58.94 | 61.23 | 58.94 | 60.62 | 2,052,811 | +1.41(+2.39%) |
Dec 10, 2020 | 58.54 | 59.33 | 57.68 | 59.21 | 2,230,645 | +0.92(+1.57%) |
Dec 09, 2020 | 56.93 | 58.39 | 56.20 | 58.29 | 2,275,261 | +1.97(+3.50%) |
Dec 08, 2020 | 55.77 | 56.94 | 55.32 | 56.31 | 1,313,106 | +0.52(+0.94%) |
Dec 07, 2020 | 56.49 | 56.60 | 55.36 | 55.79 | 988,917 | -0.63(-1.12%) |
Dec 04, 2020 | 56.03 | 56.71 | 55.99 | 56.42 | 1,175,494 | +0.63(+1.14%) |
Dec 03, 2020 | 55.07 | 56.19 | 54.81 | 55.79 | 1,006,362 | +1.35(+2.48%) |
Dec 02, 2020 | 54.31 | 54.71 | 53.94 | 54.44 | 729,471 | -0.15(-0.27%) |
Dec 01, 2020 | 55.05 | 55.65 | 53.98 | 54.59 | 1,426,226 | +0.53(+0.98%) |
Nov 30, 2020 | 55.52 | 55.98 | 53.98 | 54.06 | 2,042,915 | -1.79(-3.21%) |
Nov 27, 2020 | 56.54 | 57.02 | 55.55 | 55.85 | 441,763 | -0.91(-1.60%) |
Nov 25, 2020 | 57.09 | 57.36 | 55.70 | 56.75 | 1,533,480 | -0.75(-1.31%) |
Nov 24, 2020 | 55.69 | 57.58 | 55.12 | 57.51 | 2,336,257 | +2.50(+4.54%) |
Nov 23, 2020 | 54.42 | 55.49 | 54.01 | 55.01 | 1,333,810 | +1.09(+2.03%) |
Nov 20, 2020 | 53.69 | 54.13 | 53.33 | 53.92 | 776,980 | +0.19(+0.36%) |
Nov 19, 2020 | 53.37 | 53.84 | 52.65 | 53.73 | 1,197,977 | +0.14(+0.26%) |
Nov 18, 2020 | 54.62 | 55.66 | 53.50 | 53.59 | 1,306,571 | -0.92(-1.68%) |
Nov 17, 2020 | 54.46 | 55.01 | 53.78 | 54.51 | 1,272,961 | -0.74(-1.35%) |
Nov 16, 2020 | 54.55 | 55.60 | 53.39 | 55.25 | 1,537,804 | +1.38(+2.57%) |
Nov 13, 2020 | 53.05 | 54.19 | 52.96 | 53.87 | 921,623 | +1.07(+2.03%) |
Nov 12, 2020 | 53.65 | 53.65 | 52.25 | 52.79 | 1,011,173 | -0.83(-1.54%) |
Nov 11, 2020 | 53.71 | 54.33 | 52.28 | 53.62 | 1,184,547 | +0.08(+0.15%) |
Nov 10, 2020 | 52.08 | 53.66 | 51.43 | 53.54 | 1,462,482 | +1.78(+3.45%) |
Nov 09, 2020 | 53.71 | 54.17 | 51.71 | 51.75 | 2,079,507 | -0.60(-1.15%) |
Nov 06, 2020 | 53.56 | 53.60 | 52.10 | 52.35 | 1,377,053 | -0.90(-1.69%) |
Nov 05, 2020 | 51.02 | 53.54 | 51.02 | 53.26 | 1,425,590 | +2.31(+4.54%) |
Nov 04, 2020 | 51.22 | 51.62 | 49.16 | 50.94 | 1,761,924 | -0.47(-0.92%) |
Nov 03, 2020 | 53.13 | 53.40 | 51.09 | 51.42 | 1,599,953 | -1.45(-2.74%) |
Nov 02, 2020 | 52.28 | 53.26 | 51.78 | 52.86 | 1,737,463 | +1.22(+2.36%) |
Oct 30, 2020 | 52.42 | 52.72 | 50.90 | 51.64 | 2,222,003 | -1.42(-2.68%) |
Oct 29, 2020 | 53.08 | 53.46 | 52.05 | 53.06 | 2,437,124 | +0.21(+0.40%) |
Oct 28, 2020 | 52.80 | 55.08 | 51.94 | 52.85 | 4,540,429 | +2.16(+4.26%) |
Oct 27, 2020 | 50.66 | 51.09 | 49.78 | 50.70 | 1,667,002 | +0.00(+0.00%) |
Oct 26, 2020 | 50.62 | 51.03 | 49.99 | 50.70 | 1,251,560 | -0.30(-0.59%) |
Oct 23, 2020 | 51.82 | 52.68 | 50.82 | 51.00 | 1,551,161 | -0.39(-0.76%) |
Oct 22, 2020 | 50.42 | 52.30 | 50.30 | 51.39 | 1,849,190 | +1.23(+2.45%) |
Oct 21, 2020 | 50.12 | 51.11 | 50.07 | 50.16 | 1,205,547 | +0.06(+0.13%) |
Oct 20, 2020 | 50.22 | 50.50 | 49.25 | 50.10 | 1,404,579 | +0.39(+0.79%) |
Oct 19, 2020 | 50.44 | 51.06 | 49.32 | 49.71 | 1,812,644 | +0.01(+0.02%) |
Oct 16, 2020 | 49.38 | 49.98 | 49.04 | 49.70 | 1,683,199 | +0.35(+0.70%) |
Oct 15, 2020 | 46.82 | 50.06 | 46.66 | 49.35 | 2,913,309 | +1.88(+3.95%) |
Oct 14, 2020 | 46.29 | 47.54 | 46.11 | 47.47 | 1,273,104 | +1.10(+2.38%) |
Oct 13, 2020 | 46.36 | 46.67 | 45.65 | 46.37 | 1,126,119 | -0.41(-0.88%) |
Oct 12, 2020 | 46.20 | 47.08 | 45.83 | 46.78 | 1,007,062 | +0.84(+1.82%) |
Oct 09, 2020 | 45.06 | 46.62 | 44.96 | 45.95 | 1,745,702 | +1.32(+2.96%) |
Oct 08, 2020 | 44.99 | 45.00 | 44.30 | 44.63 | 1,674,089 | -0.04(-0.08%) |
Oct 07, 2020 | 43.77 | 44.81 | 43.70 | 44.66 | 1,582,980 | +1.33(+3.07%) |
Oct 06, 2020 | 43.60 | 44.52 | 43.25 | 43.33 | 1,170,514 | +0.33(+0.76%) |
Oct 05, 2020 | 42.59 | 43.26 | 42.39 | 43.00 | 829,659 | +0.77(+1.83%) |
Oct 02, 2020 | 41.00 | 42.31 | 40.80 | 42.23 | 608,008 | +0.52(+1.24%) |