Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 91.67 | 92.55 | 91.43 | 92.38 | 3,159,914 | +0.67(+0.74%) |
Jun 29, 2021 | 92.19 | 92.54 | 91.67 | 91.70 | 1,675,853 | -0.36(-0.39%) |
Jun 28, 2021 | 92.98 | 93.04 | 91.35 | 92.07 | 1,579,798 | -0.61(-0.66%) |
Jun 25, 2021 | 92.73 | 93.63 | 92.62 | 92.67 | 2,545,619 | +0.45(+0.48%) |
Jun 24, 2021 | 91.81 | 92.41 | 91.35 | 92.23 | 1,739,958 | +0.73(+0.80%) |
Jun 23, 2021 | 90.63 | 91.89 | 90.50 | 91.50 | 2,143,890 | +0.87(+0.96%) |
Jun 22, 2021 | 89.06 | 90.75 | 88.51 | 90.62 | 2,182,049 | +1.69(+1.90%) |
Jun 21, 2021 | 87.75 | 89.34 | 87.61 | 88.93 | 2,236,591 | +1.83(+2.10%) |
Jun 18, 2021 | 88.22 | 88.33 | 86.89 | 87.10 | 2,620,955 | -1.61(-1.82%) |
Jun 17, 2021 | 89.44 | 90.06 | 87.68 | 88.72 | 3,199,676 | -1.02(-1.14%) |
Jun 16, 2021 | 89.25 | 89.89 | 88.38 | 89.74 | 2,051,172 | +0.20(+0.22%) |
Jun 15, 2021 | 90.98 | 90.98 | 88.58 | 89.54 | 3,149,588 | -1.39(-1.52%) |
Jun 14, 2021 | 91.58 | 91.93 | 90.48 | 90.93 | 1,924,834 | -0.64(-0.69%) |
Jun 11, 2021 | 90.26 | 91.60 | 90.25 | 91.56 | 2,552,223 | +1.56(+1.73%) |
Jun 10, 2021 | 91.22 | 91.79 | 89.70 | 90.01 | 2,583,568 | -0.98(-1.07%) |
Jun 09, 2021 | 91.97 | 92.01 | 90.86 | 90.99 | 2,241,129 | -0.70(-0.77%) |
Jun 08, 2021 | 90.52 | 92.03 | 90.20 | 91.69 | 3,601,901 | +1.58(+1.75%) |
Jun 07, 2021 | 89.36 | 90.21 | 89.36 | 90.11 | 2,775,497 | +1.00(+1.12%) |
Jun 04, 2021 | 89.88 | 90.07 | 88.45 | 89.12 | 1,954,265 | -0.28(-0.31%) |
Jun 03, 2021 | 90.12 | 90.57 | 88.76 | 89.39 | 2,157,628 | -1.54(-1.69%) |
Jun 02, 2021 | 90.25 | 90.96 | 88.78 | 90.93 | 3,891,673 | +0.90(+1.00%) |
Jun 01, 2021 | 89.47 | 90.31 | 89.03 | 90.03 | 1,917,153 | +1.44(+1.63%) |
May 28, 2021 | 90.33 | 90.47 | 88.52 | 88.58 | 1,759,592 | -1.13(-1.26%) |
May 27, 2021 | 89.30 | 90.05 | 88.50 | 89.71 | 2,631,937 | +0.84(+0.95%) |
May 26, 2021 | 87.08 | 89.07 | 87.04 | 88.87 | 2,129,216 | +2.50(+2.89%) |
May 25, 2021 | 87.12 | 87.89 | 86.24 | 86.37 | 2,516,576 | -0.35(-0.40%) |
May 24, 2021 | 87.10 | 87.17 | 86.23 | 86.73 | 1,630,535 | +0.35(+0.41%) |
May 21, 2021 | 86.62 | 87.33 | 86.18 | 86.37 | 1,418,552 | +0.09(+0.10%) |
May 20, 2021 | 86.71 | 86.82 | 85.55 | 86.29 | 4,794,051 | -0.37(-0.43%) |
May 19, 2021 | 86.92 | 87.01 | 85.33 | 86.66 | 8,770,457 | -2.08(-2.34%) |
May 18, 2021 | 90.28 | 90.58 | 88.74 | 88.74 | 2,718,540 | -0.92(-1.03%) |
May 17, 2021 | 88.22 | 89.79 | 88.20 | 89.66 | 2,270,078 | +1.02(+1.15%) |
May 14, 2021 | 85.99 | 88.75 | 85.95 | 88.64 | 2,774,455 | +3.66(+4.31%) |
May 13, 2021 | 84.43 | 86.19 | 83.46 | 84.98 | 3,209,251 | +1.34(+1.60%) |
May 12, 2021 | 86.97 | 87.51 | 83.43 | 83.64 | 5,662,262 | -4.36(-4.95%) |
May 11, 2021 | 87.25 | 88.22 | 85.70 | 88.00 | 2,808,372 | -0.82(-0.92%) |
May 10, 2021 | 90.64 | 91.24 | 88.81 | 88.81 | 2,599,571 | -1.51(-1.67%) |
May 07, 2021 | 89.40 | 90.64 | 89.20 | 90.32 | 1,659,326 | +0.98(+1.09%) |
May 06, 2021 | 89.28 | 89.61 | 88.26 | 89.34 | 1,564,669 | +0.23(+0.26%) |
May 05, 2021 | 89.65 | 90.01 | 88.86 | 89.12 | 1,748,549 | +0.02(+0.02%) |
May 04, 2021 | 89.29 | 89.40 | 87.49 | 89.10 | 2,343,823 | -0.84(-0.93%) |
May 03, 2021 | 88.93 | 90.31 | 88.68 | 89.93 | 3,050,709 | +1.86(+2.11%) |
Apr 30, 2021 | 88.74 | 89.21 | 87.90 | 88.07 | 1,922,107 | -1.18(-1.32%) |
Apr 29, 2021 | 89.97 | 90.29 | 88.20 | 89.25 | 2,015,243 | -0.12(-0.14%) |
Apr 28, 2021 | 89.00 | 89.68 | 88.33 | 89.37 | 1,316,130 | +0.37(+0.42%) |
Apr 27, 2021 | 88.12 | 89.63 | 88.01 | 89.00 | 1,161,941 | +1.14(+1.30%) |
Apr 26, 2021 | 88.72 | 88.98 | 87.51 | 87.86 | 1,498,558 | -0.65(-0.73%) |
Apr 23, 2021 | 86.81 | 88.82 | 86.46 | 88.51 | 2,706,000 | +2.09(+2.42%) |
Apr 22, 2021 | 86.78 | 87.88 | 86.04 | 86.42 | 1,517,867 | -0.03(-0.03%) |
Apr 21, 2021 | 84.90 | 86.51 | 84.25 | 86.45 | 3,464,134 | +1.48(+1.74%) |
Apr 20, 2021 | 86.80 | 86.89 | 83.95 | 84.97 | 2,599,722 | -1.95(-2.25%) |
Apr 19, 2021 | 87.77 | 87.84 | 86.54 | 86.92 | 1,691,026 | -1.07(-1.22%) |
Apr 16, 2021 | 87.95 | 88.22 | 87.14 | 88.00 | 2,357,369 | +0.23(+0.26%) |
Apr 15, 2021 | 88.43 | 88.44 | 87.11 | 87.77 | 1,253,195 | +0.28(+0.33%) |
Apr 14, 2021 | 87.36 | 88.56 | 87.32 | 87.48 | 1,409,649 | +0.22(+0.25%) |
Apr 13, 2021 | 87.97 | 88.11 | 86.40 | 87.27 | 1,449,399 | -0.66(-0.76%) |
Apr 12, 2021 | 87.39 | 88.02 | 86.77 | 87.93 | 2,126,309 | +0.44(+0.50%) |
Apr 09, 2021 | 86.26 | 87.52 | 85.99 | 87.49 | 1,335,505 | +1.35(+1.56%) |
Apr 08, 2021 | 85.62 | 86.25 | 84.68 | 86.15 | 1,554,798 | +0.69(+0.81%) |
Apr 07, 2021 | 86.17 | 86.34 | 85.24 | 85.45 | 1,546,121 | -0.70(-0.82%) |
Apr 06, 2021 | 85.62 | 86.94 | 85.52 | 86.16 | 1,631,838 | +0.31(+0.36%) |
Apr 05, 2021 | 86.00 | 86.00 | 84.40 | 85.84 | 4,920,555 | +0.91(+1.07%) |
Apr 01, 2021 | 85.06 | 85.36 | 84.35 | 84.93 | 2,329,862 | +0.28(+0.34%) |
Mar 31, 2021 | 84.58 | 85.27 | 84.45 | 84.65 | 2,005,959 | +0.40(+0.47%) |
Mar 30, 2021 | 82.32 | 84.39 | 82.32 | 84.25 | 2,329,192 | +1.66(+2.01%) |
Mar 29, 2021 | 84.03 | 84.99 | 82.41 | 82.59 | 2,475,798 | -1.62(-1.93%) |
Mar 26, 2021 | 82.88 | 84.22 | 82.20 | 84.21 | 2,992,767 | +1.88(+2.28%) |
Mar 25, 2021 | 78.86 | 82.64 | 78.46 | 82.33 | 3,955,919 | +2.45(+3.06%) |
Mar 24, 2021 | 83.25 | 83.69 | 79.86 | 79.88 | 2,385,252 | -2.87(-3.46%) |
Mar 23, 2021 | 85.00 | 85.35 | 82.48 | 82.75 | 3,118,614 | -2.69(-3.14%) |
Mar 22, 2021 | 86.54 | 86.79 | 84.95 | 85.43 | 1,990,195 | -0.72(-0.84%) |
Mar 19, 2021 | 85.09 | 87.54 | 83.87 | 86.16 | 3,736,830 | +1.03(+1.21%) |
Mar 18, 2021 | 87.63 | 88.14 | 84.74 | 85.13 | 2,279,880 | -2.32(-2.65%) |
Mar 17, 2021 | 86.41 | 88.04 | 85.69 | 87.45 | 1,718,496 | +0.73(+0.84%) |
Mar 16, 2021 | 87.43 | 87.76 | 85.33 | 86.72 | 2,800,419 | -1.78(-2.01%) |
Mar 15, 2021 | 90.27 | 90.92 | 87.68 | 88.50 | 4,213,028 | -0.91(-1.02%) |
Mar 12, 2021 | 88.27 | 90.29 | 88.16 | 89.41 | 2,937,755 | +1.50(+1.70%) |
Mar 11, 2021 | 86.90 | 88.99 | 86.52 | 87.91 | 4,045,685 | +0.86(+0.99%) |
Mar 10, 2021 | 87.14 | 91.19 | 82.96 | 87.05 | 10,853,756 | +1.67(+1.95%) |
Mar 09, 2021 | 83.95 | 85.81 | 83.17 | 85.38 | 4,484,789 | +3.30(+4.02%) |
Mar 08, 2021 | 78.70 | 83.29 | 78.41 | 82.09 | 7,092,206 | +4.72(+6.10%) |
Mar 05, 2021 | 76.22 | 77.52 | 74.04 | 77.37 | 3,776,842 | +1.58(+2.09%) |
Mar 04, 2021 | 76.89 | 77.45 | 73.27 | 75.79 | 3,660,930 | -1.49(-1.92%) |
Mar 03, 2021 | 77.86 | 78.68 | 76.62 | 77.27 | 1,568,746 | -0.28(-0.37%) |
Mar 02, 2021 | 78.77 | 79.52 | 77.52 | 77.56 | 3,528,764 | -1.35(-1.72%) |
Mar 01, 2021 | 76.43 | 79.56 | 76.29 | 78.91 | 3,429,972 | +3.84(+5.11%) |
Feb 26, 2021 | 76.37 | 78.17 | 74.66 | 75.08 | 4,629,653 | -0.33(-0.44%) |
Feb 25, 2021 | 80.68 | 81.17 | 75.03 | 75.41 | 6,944,008 | -2.39(-3.07%) |
Feb 24, 2021 | 74.02 | 77.96 | 73.40 | 77.80 | 2,744,512 | +3.91(+5.29%) |
Feb 23, 2021 | 73.91 | 74.19 | 70.45 | 73.88 | 2,758,699 | -1.16(-1.54%) |
Feb 22, 2021 | 74.75 | 75.84 | 74.64 | 75.04 | 2,093,792 | +0.07(+0.09%) |
Feb 19, 2021 | 74.26 | 75.45 | 74.14 | 74.97 | 1,816,579 | +1.10(+1.49%) |
Feb 18, 2021 | 74.24 | 74.44 | 73.14 | 73.87 | 2,196,240 | -1.00(-1.34%) |
Feb 17, 2021 | 75.20 | 75.47 | 73.70 | 74.88 | 1,997,621 | -0.59(-0.78%) |
Feb 16, 2021 | 76.16 | 76.47 | 74.82 | 75.47 | 1,373,318 | -0.32(-0.43%) |
Feb 12, 2021 | 75.45 | 76.07 | 75.08 | 75.79 | 585,819 | +0.00(+0.00%) |
Feb 11, 2021 | 75.65 | 77.03 | 74.83 | 75.79 | 1,363,929 | +0.41(+0.54%) |
Feb 10, 2021 | 76.01 | 76.44 | 74.20 | 75.38 | 1,999,925 | -0.06(-0.08%) |
Feb 09, 2021 | 75.75 | 76.02 | 75.01 | 75.44 | 1,782,982 | -0.41(-0.54%) |
Feb 08, 2021 | 75.71 | 76.21 | 75.25 | 75.84 | 2,263,251 | +1.15(+1.53%) |
Feb 05, 2021 | 73.92 | 75.92 | 73.41 | 74.70 | 3,512,700 | +1.61(+2.20%) |
Feb 04, 2021 | 73.85 | 74.18 | 72.99 | 73.09 | 3,660,236 | -0.25(-0.34%) |
Feb 03, 2021 | 73.42 | 74.32 | 72.06 | 73.33 | 5,460,920 | +1.21(+1.68%) |
Feb 02, 2021 | 75.33 | 76.18 | 71.31 | 72.12 | 10,108,433 | -6.45(-8.21%) |
Feb 01, 2021 | 83.00 | 83.46 | 77.16 | 78.57 | 9,390,581 | -4.79(-5.75%) |
Jan 29, 2021 | 86.94 | 88.55 | 79.08 | 83.36 | 12,504,594 | +4.77(+6.07%) |
Jan 28, 2021 | 82.16 | 94.00 | 73.99 | 78.59 | 32,951,478 | -7.82(-9.05%) |
Jan 27, 2021 | 85.15 | 88.55 | 80.78 | 86.41 | 34,492,512 | +9.28(+12.03%) |
Jan 26, 2021 | 73.22 | 77.34 | 72.48 | 77.13 | 10,269,573 | +4.97(+6.89%) |
Jan 25, 2021 | 72.28 | 78.16 | 70.74 | 72.16 | 11,291,456 | +1.24(+1.75%) |
Jan 22, 2021 | 68.83 | 71.01 | 68.63 | 70.92 | 3,950,930 | +1.61(+2.32%) |
Jan 21, 2021 | 68.92 | 69.64 | 68.64 | 69.31 | 2,843,005 | +0.55(+0.80%) |
Jan 20, 2021 | 68.63 | 69.10 | 68.22 | 68.76 | 2,254,435 | +0.25(+0.36%) |
Jan 19, 2021 | 68.96 | 69.19 | 67.88 | 68.51 | 2,364,421 | +0.33(+0.49%) |
Jan 15, 2021 | 69.19 | 69.24 | 67.50 | 68.18 | 4,254,239 | -1.65(-2.36%) |
Jan 14, 2021 | 68.04 | 70.19 | 68.04 | 69.83 | 5,495,640 | +2.09(+3.09%) |
Jan 13, 2021 | 67.73 | 68.41 | 66.95 | 67.74 | 2,658,912 | -0.28(-0.42%) |
Jan 12, 2021 | 66.13 | 68.02 | 66.13 | 68.02 | 3,900,636 | +2.08(+3.16%) |
Jan 11, 2021 | 64.03 | 66.02 | 63.91 | 65.94 | 2,961,040 | +1.37(+2.13%) |
Jan 08, 2021 | 64.87 | 65.26 | 63.77 | 64.56 | 2,437,554 | +0.05(+0.07%) |
Jan 07, 2021 | 64.51 | 65.03 | 64.32 | 64.52 | 2,058,495 | +0.45(+0.71%) |
Jan 06, 2021 | 61.68 | 64.56 | 61.68 | 64.06 | 5,403,053 | +2.53(+4.11%) |
Jan 05, 2021 | 60.02 | 61.75 | 59.92 | 61.53 | 2,404,923 | +1.34(+2.23%) |
Jan 04, 2021 | 61.09 | 61.27 | 59.54 | 60.19 | 3,653,201 | -0.74(-1.21%) |
Dec 31, 2020 | 60.93 | 60.93 | 60.93 | 2,011,031 | -0.56(-0.91%) | |
Dec 30, 2020 | 61.07 | 61.89 | 61.05 | 61.48 | 2,011,031 | +0.61(+1.00%) |
Dec 29, 2020 | 61.87 | 61.87 | 60.22 | 60.88 | 3,313,104 | -0.78(-1.26%) |
Dec 28, 2020 | 61.92 | 62.13 | 61.40 | 61.65 | 3,329,230 | +0.31(+0.51%) |
Dec 24, 2020 | 61.50 | 61.68 | 60.91 | 61.34 | 969,996 | -0.01(-0.02%) |
Dec 23, 2020 | 61.19 | 61.61 | 60.96 | 61.35 | 2,476,972 | +0.44(+0.72%) |
Dec 22, 2020 | 60.62 | 61.07 | 60.29 | 60.92 | 2,442,223 | +0.91(+1.52%) |
Dec 21, 2020 | 58.89 | 60.09 | 58.64 | 60.01 | 2,042,855 | +0.24(+0.40%) |
Dec 18, 2020 | 60.28 | 60.47 | 59.47 | 59.77 | 2,803,605 | -0.21(-0.35%) |
Dec 17, 2020 | 59.21 | 59.99 | 59.16 | 59.98 | 2,208,497 | +1.10(+1.88%) |
Dec 16, 2020 | 58.75 | 59.11 | 58.35 | 58.87 | 2,462,634 | +0.17(+0.29%) |
Dec 15, 2020 | 57.51 | 58.70 | 57.50 | 58.70 | 2,950,418 | +1.51(+2.64%) |
Dec 14, 2020 | 58.37 | 58.45 | 57.14 | 57.19 | 5,134,758 | -0.60(-1.04%) |
Dec 11, 2020 | 58.16 | 58.59 | 57.27 | 57.80 | 2,067,594 | -0.64(-1.10%) |
Dec 10, 2020 | 57.97 | 58.66 | 57.59 | 58.44 | 2,007,042 | -0.06(-0.10%) |
Dec 09, 2020 | 58.85 | 59.20 | 57.77 | 58.49 | 2,572,729 | -0.30(-0.51%) |
Dec 08, 2020 | 58.47 | 59.07 | 58.32 | 58.80 | 2,458,858 | +0.40(+0.68%) |
Dec 07, 2020 | 58.66 | 58.80 | 58.15 | 58.40 | 1,656,722 | -0.29(-0.50%) |
Dec 04, 2020 | 58.07 | 58.69 | 57.73 | 58.69 | 2,465,066 | +0.70(+1.20%) |
Dec 03, 2020 | 57.55 | 58.47 | 57.49 | 57.99 | 3,146,574 | +0.58(+1.00%) |
Dec 02, 2020 | 56.94 | 57.45 | 56.41 | 57.42 | 2,414,547 | +0.05(+0.08%) |
Dec 01, 2020 | 57.49 | 57.65 | 56.78 | 57.37 | 3,686,286 | +0.69(+1.21%) |
Nov 30, 2020 | 57.83 | 57.93 | 55.89 | 56.68 | 6,295,904 | -1.07(-1.85%) |
Nov 27, 2020 | 57.59 | 57.86 | 57.38 | 57.75 | 2,163,517 | +0.49(+0.86%) |
Nov 25, 2020 | 57.03 | 57.54 | 56.65 | 57.26 | 5,328,451 | -0.09(-0.16%) |
Nov 24, 2020 | 57.08 | 57.46 | 56.40 | 57.35 | 4,367,900 | +1.01(+1.79%) |
Nov 23, 2020 | 54.73 | 56.55 | 54.73 | 56.34 | 4,416,063 | +2.03(+3.73%) |
Nov 20, 2020 | 54.56 | 54.84 | 54.11 | 54.32 | 7,496,208 | -0.06(-0.10%) |
Nov 19, 2020 | 53.14 | 54.42 | 53.12 | 54.37 | 4,234,560 | +1.22(+2.29%) |
Nov 18, 2020 | 53.30 | 54.19 | 53.15 | 53.15 | 3,947,589 | +0.06(+0.11%) |
Nov 17, 2020 | 52.33 | 53.31 | 51.97 | 53.10 | 2,975,244 | +0.22(+0.41%) |
Nov 16, 2020 | 52.25 | 52.91 | 51.76 | 52.88 | 3,151,497 | +1.38(+2.67%) |
Nov 13, 2020 | 50.89 | 51.67 | 50.89 | 51.50 | 2,607,731 | +1.03(+2.04%) |
Nov 12, 2020 | 51.39 | 51.52 | 50.12 | 50.48 | 3,264,459 | -1.13(-2.19%) |
Nov 11, 2020 | 51.97 | 51.97 | 51.22 | 51.61 | 3,332,951 | +0.03(+0.05%) |
Nov 10, 2020 | 51.54 | 51.93 | 50.70 | 51.58 | 3,357,347 | +0.29(+0.57%) |
Nov 09, 2020 | 53.19 | 53.36 | 51.26 | 51.29 | 8,008,552 | +0.62(+1.23%) |
Nov 06, 2020 | 50.92 | 51.15 | 50.49 | 50.66 | 2,489,338 | -0.25(-0.50%) |
Nov 05, 2020 | 49.98 | 51.17 | 49.98 | 50.92 | 3,135,666 | +1.55(+3.13%) |
Nov 04, 2020 | 49.61 | 49.91 | 49.04 | 49.37 | 4,819,918 | -0.12(-0.25%) |
Nov 03, 2020 | 48.36 | 49.74 | 48.18 | 49.49 | 3,540,407 | +1.69(+3.53%) |
Nov 02, 2020 | 47.65 | 47.94 | 47.18 | 47.81 | 2,700,296 | +0.78(+1.67%) |
Oct 30, 2020 | 48.11 | 48.44 | 46.60 | 47.02 | 3,992,204 | -1.30(-2.69%) |
Oct 29, 2020 | 48.63 | 48.81 | 48.07 | 48.32 | 3,841,685 | -0.32(-0.66%) |
Oct 28, 2020 | 48.93 | 49.37 | 48.56 | 48.65 | 4,478,699 | -1.21(-2.42%) |
Oct 27, 2020 | 50.13 | 50.29 | 49.79 | 49.85 | 1,975,869 | -0.20(-0.40%) |
Oct 26, 2020 | 50.69 | 50.97 | 49.19 | 50.05 | 5,261,277 | -1.31(-2.55%) |
Oct 23, 2020 | 51.15 | 51.36 | 50.59 | 51.36 | 3,167,689 | +0.46(+0.91%) |
Oct 22, 2020 | 50.45 | 51.12 | 49.80 | 50.90 | 4,108,004 | +0.48(+0.95%) |
Oct 21, 2020 | 50.85 | 51.15 | 50.18 | 50.42 | 4,180,681 | -0.33(-0.65%) |
Oct 20, 2020 | 50.96 | 51.44 | 50.68 | 50.75 | 4,760,421 | +0.10(+0.20%) |
Oct 19, 2020 | 51.53 | 52.00 | 50.52 | 50.65 | 3,652,536 | -0.57(-1.11%) |
Oct 16, 2020 | 52.03 | 52.14 | 51.21 | 51.21 | 2,624,478 | -0.57(-1.09%) |
Oct 15, 2020 | 50.49 | 51.94 | 50.26 | 51.78 | 2,611,264 | +0.76(+1.50%) |
Oct 14, 2020 | 51.71 | 51.99 | 50.81 | 51.01 | 2,503,825 | -0.42(-0.83%) |
Oct 13, 2020 | 50.81 | 51.62 | 50.67 | 51.44 | 2,848,673 | +0.44(+0.87%) |
Oct 12, 2020 | 51.19 | 51.48 | 50.97 | 50.99 | 1,957,262 | +0.01(+0.02%) |
Oct 09, 2020 | 51.25 | 51.52 | 50.90 | 50.98 | 3,426,099 | +0.03(+0.06%) |
Oct 08, 2020 | 50.49 | 50.97 | 50.02 | 50.96 | 2,238,608 | +0.78(+1.56%) |
Oct 07, 2020 | 49.53 | 50.32 | 49.51 | 50.17 | 3,455,070 | +1.34(+2.74%) |
Oct 06, 2020 | 50.06 | 50.31 | 48.63 | 48.83 | 6,319,341 | -0.95(-1.91%) |
Oct 05, 2020 | 48.71 | 49.84 | 48.71 | 49.79 | 5,312,414 | +1.40(+2.89%) |
Oct 02, 2020 | 47.02 | 48.55 | 46.85 | 48.39 | 5,096,328 | +0.26(+0.55%) |
Oct 01, 2020 | 47.14 | 48.19 | 47.09 | 48.13 | 5,601,583 | +1.27(+2.72%) |
Sep 30, 2020 | 46.70 | 47.35 | 46.50 | 46.85 | 3,175,948 | +0.33(+0.71%) |
Sep 29, 2020 | 47.21 | 47.24 | 46.31 | 46.52 | 2,297,608 | -0.73(-1.54%) |
Sep 28, 2020 | 46.72 | 47.31 | 46.68 | 47.25 | 3,879,941 | +1.13(+2.46%) |
Sep 25, 2020 | 45.64 | 46.30 | 45.55 | 46.12 | 2,596,814 | +0.33(+0.72%) |
Sep 24, 2020 | 46.28 | 46.57 | 45.31 | 45.79 | 9,186,098 | -0.71(-1.52%) |
Sep 23, 2020 | 47.80 | 48.30 | 46.44 | 46.49 | 4,901,812 | -1.26(-2.65%) |
Sep 22, 2020 | 47.09 | 47.81 | 46.78 | 47.76 | 4,167,675 | +1.25(+2.70%) |
Sep 21, 2020 | 46.51 | 46.72 | 45.69 | 46.50 | 6,436,337 | -0.93(-1.97%) |
Sep 18, 2020 | 47.78 | 47.99 | 46.81 | 47.44 | 5,595,189 | -0.14(-0.30%) |
Sep 17, 2020 | 47.23 | 47.87 | 47.06 | 47.58 | 3,743,672 | -0.46(-0.96%) |
Sep 16, 2020 | 48.11 | 48.67 | 47.86 | 48.04 | 3,176,813 | +0.23(+0.47%) |
Sep 15, 2020 | 48.36 | 48.46 | 47.71 | 47.81 | 2,757,614 | -0.12(-0.26%) |
Sep 14, 2020 | 47.45 | 48.03 | 47.27 | 47.94 | 2,802,105 | +1.10(+2.35%) |
Sep 11, 2020 | 47.79 | 47.84 | 46.51 | 46.83 | 4,965,555 | -0.63(-1.33%) |
Sep 10, 2020 | 48.45 | 49.14 | 47.43 | 47.47 | 3,412,759 | -0.57(-1.19%) |
Sep 09, 2020 | 47.63 | 48.24 | 47.43 | 48.04 | 2,295,026 | +0.82(+1.73%) |
Sep 08, 2020 | 47.31 | 48.09 | 46.95 | 47.22 | 4,655,788 | -0.70(-1.45%) |
Sep 04, 2020 | 48.79 | 48.80 | 46.48 | 47.92 | 5,475,320 | -0.45(-0.93%) |
Sep 03, 2020 | 49.81 | 50.00 | 48.04 | 48.37 | 5,808,729 | -1.76(-3.51%) |
Sep 02, 2020 | 50.23 | 50.50 | 49.28 | 50.13 | 4,528,646 | +0.28(+0.57%) |
Sep 01, 2020 | 48.70 | 49.86 | 48.47 | 49.85 | 3,011,025 | +1.11(+2.28%) |
Aug 31, 2020 | 49.33 | 49.41 | 48.35 | 48.74 | 3,926,640 | -0.72(-1.47%) |
Aug 28, 2020 | 49.77 | 50.04 | 49.23 | 49.46 | 3,311,503 | +0.06(+0.11%) |
Aug 27, 2020 | 50.03 | 50.30 | 49.13 | 49.40 | 3,622,225 | -0.36(-0.72%) |
Aug 26, 2020 | 49.66 | 50.09 | 49.53 | 49.76 | 3,113,832 | +0.22(+0.44%) |
Aug 25, 2020 | 49.61 | 49.61 | 48.98 | 49.54 | 3,275,509 | -0.22(-0.44%) |
Aug 24, 2020 | 49.29 | 49.76 | 48.98 | 49.76 | 4,212,447 | +0.87(+1.77%) |
Aug 21, 2020 | 48.67 | 49.10 | 48.59 | 48.90 | 2,636,918 | +0.18(+0.37%) |
Aug 20, 2020 | 48.99 | 49.17 | 48.69 | 48.72 | 4,034,614 | -0.57(-1.16%) |
Aug 19, 2020 | 49.17 | 49.69 | 49.10 | 49.29 | 3,103,898 | +0.08(+0.15%) |
Aug 18, 2020 | 49.51 | 49.51 | 48.69 | 49.22 | 4,246,578 | -0.39(-0.78%) |
Aug 17, 2020 | 48.85 | 49.68 | 48.78 | 49.60 | 3,116,083 | +1.09(+2.25%) |
Aug 14, 2020 | 48.12 | 48.63 | 47.90 | 48.51 | 2,713,006 | +0.30(+0.62%) |
Aug 13, 2020 | 47.98 | 48.65 | 47.84 | 48.21 | 3,756,173 | +0.16(+0.33%) |
Aug 12, 2020 | 48.05 | 48.21 | 47.71 | 48.05 | 3,001,740 | +0.38(+0.79%) |
Aug 11, 2020 | 48.44 | 48.72 | 47.59 | 47.67 | 4,797,151 | -0.31(-0.65%) |
Aug 10, 2020 | 47.95 | 48.40 | 47.69 | 47.98 | 4,674,914 | +0.25(+0.53%) |
Aug 07, 2020 | 46.91 | 47.85 | 46.84 | 47.73 | 4,470,349 | +0.99(+2.11%) |
Aug 06, 2020 | 47.13 | 47.24 | 46.52 | 46.74 | 2,724,903 | -0.50(-1.06%) |
Aug 05, 2020 | 46.43 | 47.28 | 46.35 | 47.24 | 3,718,852 | +1.12(+2.43%) |
Aug 04, 2020 | 45.35 | 46.12 | 45.25 | 46.12 | 2,979,145 | +0.72(+1.58%) |
Aug 03, 2020 | 44.77 | 45.53 | 44.66 | 45.40 | 2,864,447 | +0.87(+1.94%) |
Jul 31, 2020 | 44.89 | 45.13 | 43.97 | 44.54 | 3,745,181 | -0.30(-0.67%) |
Jul 30, 2020 | 44.78 | 45.04 | 44.17 | 44.84 | 4,069,219 | -0.18(-0.40%) |
Jul 29, 2020 | 44.16 | 45.11 | 44.12 | 45.02 | 3,586,420 | +1.24(+2.84%) |
Jul 28, 2020 | 43.73 | 44.31 | 43.71 | 43.78 | 2,376,097 | -0.14(-0.32%) |
Jul 27, 2020 | 43.69 | 43.98 | 43.18 | 43.92 | 2,596,099 | +0.48(+1.10%) |
Jul 24, 2020 | 43.57 | 43.93 | 43.39 | 43.44 | 3,911,489 | -0.46(-1.05%) |
Jul 23, 2020 | 44.09 | 44.71 | 43.41 | 43.90 | 4,206,114 | -0.19(-0.43%) |
Jul 22, 2020 | 43.41 | 44.09 | 43.33 | 44.09 | 2,884,207 | +0.67(+1.54%) |
Jul 21, 2020 | 42.78 | 43.65 | 42.72 | 43.42 | 4,637,463 | +1.08(+2.56%) |
Jul 20, 2020 | 42.58 | 42.59 | 41.77 | 42.34 | 3,414,604 | -0.27(-0.64%) |
Jul 17, 2020 | 43.16 | 43.16 | 42.42 | 42.61 | 2,982,606 | -0.40(-0.92%) |
Jul 16, 2020 | 42.34 | 43.05 | 42.17 | 43.00 | 4,561,977 | +0.29(+0.68%) |
Jul 15, 2020 | 42.36 | 42.86 | 41.76 | 42.71 | 7,006,620 | +1.35(+3.25%) |
Jul 14, 2020 | 40.34 | 41.37 | 40.04 | 41.37 | 2,902,345 | +0.81(+2.00%) |
Jul 13, 2020 | 41.85 | 42.09 | 40.47 | 40.56 | 4,775,265 | -0.92(-2.22%) |
Jul 10, 2020 | 40.97 | 41.53 | 40.62 | 41.48 | 3,704,055 | +0.56(+1.36%) |
Jul 09, 2020 | 41.78 | 41.78 | 40.32 | 40.93 | 4,095,779 | -0.78(-1.87%) |
Jul 08, 2020 | 41.24 | 41.71 | 40.89 | 41.71 | 3,203,404 | +0.51(+1.23%) |
Jul 07, 2020 | 41.28 | 41.60 | 41.04 | 41.20 | 3,558,797 | -0.40(-0.97%) |
Jul 06, 2020 | 41.73 | 42.02 | 41.34 | 41.60 | 3,200,796 | +0.72(+1.77%) |
Jul 02, 2020 | 41.26 | 41.56 | 40.58 | 40.88 | 3,727,221 | +0.36(+0.88%) |