Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 86.66 | 87.00 | 86.44 | 86.76 | 985,163 | -0.07(-0.08%) |
Jun 29, 2021 | 87.43 | 87.45 | 86.73 | 86.83 | 1,442,478 | -0.24(-0.28%) |
Jun 28, 2021 | 87.94 | 88.06 | 86.75 | 87.07 | 1,845,326 | -0.78(-0.89%) |
Jun 25, 2021 | 87.58 | 88.20 | 87.47 | 87.85 | 648,536 | +0.49(+0.56%) |
Jun 24, 2021 | 87.56 | 87.93 | 87.23 | 87.36 | 964,622 | -0.01(-0.01%) |
Jun 23, 2021 | 87.84 | 87.98 | 87.37 | 87.37 | 834,410 | -0.31(-0.35%) |
Jun 22, 2021 | 87.52 | 87.86 | 86.80 | 87.68 | 844,391 | +0.16(+0.19%) |
Jun 21, 2021 | 87.24 | 87.80 | 86.97 | 87.52 | 1,678,479 | +0.80(+0.92%) |
Jun 18, 2021 | 87.14 | 87.44 | 86.35 | 86.72 | 1,848,532 | -1.40(-1.59%) |
Jun 17, 2021 | 89.34 | 89.53 | 87.76 | 88.12 | 1,166,785 | -1.03(-1.15%) |
Jun 16, 2021 | 89.39 | 89.85 | 89.09 | 89.15 | 942,147 | -0.33(-0.37%) |
Jun 15, 2021 | 89.15 | 89.72 | 89.07 | 89.48 | 759,605 | +0.25(+0.28%) |
Jun 14, 2021 | 89.00 | 89.24 | 88.65 | 89.24 | 980,145 | +0.44(+0.49%) |
Jun 11, 2021 | 88.26 | 88.82 | 88.09 | 88.80 | 797,232 | +0.54(+0.61%) |
Jun 10, 2021 | 88.93 | 88.93 | 88.22 | 88.26 | 741,224 | -0.05(-0.06%) |
Jun 09, 2021 | 88.86 | 89.04 | 88.16 | 88.31 | 903,288 | -0.52(-0.59%) |
Jun 08, 2021 | 89.03 | 89.31 | 88.75 | 88.83 | 1,078,342 | -0.49(-0.55%) |
Jun 07, 2021 | 89.63 | 89.72 | 89.19 | 89.32 | 1,224,813 | -0.16(-0.18%) |
Jun 04, 2021 | 89.50 | 89.75 | 88.95 | 89.48 | 902,329 | +0.23(+0.26%) |
Jun 03, 2021 | 89.26 | 89.59 | 89.18 | 89.25 | 1,544,991 | -0.39(-0.43%) |
Jun 02, 2021 | 89.78 | 89.81 | 89.11 | 89.64 | 1,351,163 | +0.33(+0.36%) |
Jun 01, 2021 | 89.33 | 89.82 | 88.97 | 89.31 | 1,874,280 | +0.26(+0.29%) |
May 28, 2021 | 89.79 | 89.79 | 88.68 | 89.06 | 2,941,771 | -0.45(-0.51%) |
May 27, 2021 | 88.50 | 89.69 | 88.50 | 89.51 | 1,359,558 | +1.57(+1.78%) |
May 26, 2021 | 87.64 | 88.05 | 87.27 | 87.94 | 1,050,781 | +0.36(+0.41%) |
May 25, 2021 | 88.01 | 88.47 | 87.55 | 87.58 | 1,089,492 | -0.15(-0.18%) |
May 24, 2021 | 87.76 | 87.98 | 87.51 | 87.74 | 345,647 | +0.05(+0.06%) |
May 21, 2021 | 87.68 | 87.93 | 87.14 | 87.69 | 1,034,608 | +0.36(+0.41%) |
May 20, 2021 | 87.16 | 87.58 | 86.89 | 87.33 | 1,012,540 | +0.55(+0.63%) |
May 19, 2021 | 86.50 | 87.30 | 86.14 | 86.78 | 1,788,274 | -0.48(-0.55%) |
May 18, 2021 | 87.10 | 87.60 | 86.80 | 87.26 | 1,954,725 | +0.53(+0.61%) |
May 17, 2021 | 86.09 | 86.91 | 85.94 | 86.73 | 1,801,340 | +0.62(+0.72%) |
May 14, 2021 | 85.84 | 86.43 | 85.77 | 86.11 | 1,715,776 | +0.77(+0.90%) |
May 13, 2021 | 84.70 | 85.67 | 84.51 | 85.34 | 1,398,928 | +0.68(+0.80%) |
May 12, 2021 | 84.64 | 84.93 | 84.25 | 84.66 | 1,661,177 | +0.17(+0.20%) |
May 11, 2021 | 84.64 | 85.25 | 84.10 | 84.49 | 2,239,960 | -0.75(-0.87%) |
May 10, 2021 | 85.48 | 85.93 | 85.21 | 85.24 | 1,089,277 | +0.37(+0.43%) |
May 07, 2021 | 83.64 | 84.97 | 83.64 | 84.87 | 1,507,821 | +0.67(+0.79%) |
May 06, 2021 | 83.29 | 84.23 | 83.21 | 84.20 | 982,926 | +1.22(+1.47%) |
May 05, 2021 | 82.69 | 83.09 | 82.12 | 82.98 | 1,556,021 | +0.93(+1.14%) |
May 04, 2021 | 81.79 | 82.33 | 81.45 | 82.05 | 1,097,318 | -0.34(-0.42%) |
May 03, 2021 | 82.11 | 82.47 | 81.93 | 82.39 | 915,084 | +0.69(+0.85%) |
Apr 30, 2021 | 82.39 | 82.39 | 81.56 | 81.70 | 1,332,675 | -0.69(-0.84%) |
Apr 29, 2021 | 82.41 | 82.64 | 82.03 | 82.39 | 996,079 | +0.56(+0.68%) |
Apr 28, 2021 | 80.98 | 82.03 | 80.90 | 81.84 | 2,701,608 | +0.92(+1.14%) |
Apr 27, 2021 | 80.81 | 81.10 | 80.29 | 80.91 | 1,006,783 | +0.25(+0.31%) |
Apr 26, 2021 | 80.16 | 80.95 | 79.95 | 80.66 | 981,626 | +0.63(+0.78%) |
Apr 23, 2021 | 79.47 | 80.17 | 79.11 | 80.04 | 1,030,012 | +0.75(+0.94%) |
Apr 22, 2021 | 79.41 | 79.68 | 78.75 | 79.29 | 898,433 | -0.27(-0.33%) |
Apr 21, 2021 | 78.36 | 79.58 | 78.05 | 79.56 | 2,830,066 | +1.30(+1.66%) |
Apr 20, 2021 | 79.37 | 79.59 | 78.19 | 78.26 | 3,316,616 | -1.34(-1.68%) |
Apr 19, 2021 | 80.23 | 80.53 | 79.49 | 79.59 | 1,352,327 | -0.57(-0.71%) |
Apr 16, 2021 | 80.08 | 80.42 | 79.95 | 80.16 | 1,271,629 | +0.49(+0.62%) |
Apr 15, 2021 | 79.55 | 79.80 | 79.28 | 79.67 | 1,032,959 | +0.30(+0.38%) |
Apr 14, 2021 | 79.10 | 79.67 | 78.89 | 79.37 | 852,628 | +0.19(+0.25%) |
Apr 13, 2021 | 79.01 | 79.43 | 78.88 | 79.17 | 1,061,092 | -0.07(-0.09%) |
Apr 12, 2021 | 78.83 | 79.46 | 78.71 | 79.24 | 906,137 | +0.12(+0.15%) |
Apr 09, 2021 | 78.71 | 79.12 | 78.45 | 79.12 | 936,088 | +0.51(+0.65%) |
Apr 08, 2021 | 78.22 | 78.65 | 77.87 | 78.61 | 1,022,567 | +0.43(+0.55%) |
Apr 07, 2021 | 78.30 | 78.46 | 77.91 | 78.18 | 723,883 | -0.24(-0.30%) |
Apr 06, 2021 | 78.66 | 78.89 | 78.38 | 78.42 | 841,827 | -0.31(-0.40%) |
Apr 05, 2021 | 78.68 | 79.10 | 78.59 | 78.73 | 1,237,462 | +0.46(+0.58%) |
Apr 01, 2021 | 78.01 | 78.34 | 77.88 | 78.27 | 1,071,486 | +0.23(+0.29%) |
Mar 31, 2021 | 78.55 | 78.71 | 77.83 | 78.05 | 1,299,482 | -0.42(-0.54%) |
Mar 30, 2021 | 78.53 | 79.04 | 78.30 | 78.47 | 1,089,713 | -0.27(-0.34%) |
Mar 29, 2021 | 78.29 | 78.87 | 78.06 | 78.74 | 1,021,761 | -0.07(-0.09%) |
Mar 26, 2021 | 78.40 | 78.83 | 78.38 | 78.81 | 1,317,470 | +0.80(+1.02%) |
Mar 25, 2021 | 78.11 | 78.36 | 77.72 | 78.01 | 2,139,507 | -0.21(-0.27%) |
Mar 24, 2021 | 77.97 | 78.57 | 77.91 | 78.22 | 1,237,080 | +0.35(+0.45%) |
Mar 23, 2021 | 78.02 | 78.55 | 77.78 | 77.88 | 1,147,232 | -0.52(-0.66%) |
Mar 22, 2021 | 78.88 | 78.88 | 78.21 | 78.39 | 1,110,570 | -0.49(-0.62%) |
Mar 19, 2021 | 78.87 | 79.22 | 78.21 | 78.88 | 1,511,942 | -0.27(-0.34%) |
Mar 18, 2021 | 79.42 | 79.87 | 79.02 | 79.15 | 1,362,145 | -0.18(-0.22%) |
Mar 17, 2021 | 79.00 | 79.48 | 78.52 | 79.33 | 1,319,431 | +0.42(+0.54%) |
Mar 16, 2021 | 78.48 | 79.15 | 78.20 | 78.91 | 1,410,097 | +0.23(+0.29%) |
Mar 15, 2021 | 79.06 | 79.22 | 78.03 | 78.68 | 971,824 | -0.35(-0.44%) |
Mar 12, 2021 | 78.90 | 79.06 | 78.35 | 79.03 | 1,180,537 | +0.53(+0.68%) |
Mar 11, 2021 | 78.01 | 78.97 | 77.73 | 78.49 | 1,973,863 | +0.74(+0.95%) |
Mar 10, 2021 | 76.64 | 77.98 | 76.64 | 77.76 | 1,559,983 | +1.30(+1.69%) |
Mar 09, 2021 | 76.46 | 76.91 | 76.16 | 76.46 | 1,300,623 | -0.08(-0.10%) |
Mar 08, 2021 | 75.29 | 76.84 | 75.08 | 76.54 | 2,965,520 | +1.28(+1.70%) |
Mar 05, 2021 | 74.38 | 75.35 | 73.47 | 75.26 | 3,274,478 | +1.81(+2.47%) |
Mar 04, 2021 | 73.35 | 74.64 | 73.09 | 73.45 | 3,572,656 | +0.02(+0.02%) |
Mar 03, 2021 | 73.56 | 74.03 | 73.34 | 73.43 | 2,525,579 | -0.08(-0.10%) |
Mar 02, 2021 | 73.34 | 74.33 | 72.65 | 73.51 | 1,701,775 | +0.05(+0.07%) |
Mar 01, 2021 | 73.05 | 74.03 | 72.77 | 73.46 | 2,088,356 | +1.44(+2.00%) |
Feb 26, 2021 | 73.60 | 73.81 | 71.93 | 72.02 | 1,774,231 | -2.06(-2.78%) |
Feb 25, 2021 | 75.89 | 76.67 | 73.88 | 74.08 | 2,032,029 | -1.55(-2.05%) |
Feb 24, 2021 | 76.14 | 76.29 | 74.42 | 75.63 | 1,864,370 | +0.39(+0.52%) |
Feb 23, 2021 | 74.91 | 75.91 | 74.38 | 75.24 | 1,669,117 | +0.83(+1.11%) |
Feb 22, 2021 | 73.37 | 74.95 | 73.26 | 74.41 | 1,374,709 | +0.80(+1.08%) |
Feb 19, 2021 | 73.06 | 73.91 | 73.00 | 73.61 | 1,322,551 | +0.76(+1.05%) |
Feb 18, 2021 | 71.38 | 72.87 | 71.22 | 72.85 | 1,616,150 | +1.25(+1.75%) |
Feb 17, 2021 | 70.76 | 71.76 | 70.61 | 71.60 | 2,140,745 | +0.63(+0.88%) |
Feb 16, 2021 | 71.14 | 71.27 | 70.78 | 70.97 | 2,556,862 | +0.20(+0.29%) |
Feb 12, 2021 | 70.29 | 70.91 | 70.29 | 70.77 | 1,655,847 | +0.27(+0.38%) |
Feb 11, 2021 | 70.74 | 70.82 | 70.14 | 70.50 | 1,855,711 | -0.08(-0.12%) |
Feb 10, 2021 | 71.08 | 71.34 | 70.33 | 70.58 | 2,071,424 | -0.74(-1.03%) |
Feb 09, 2021 | 71.07 | 71.37 | 70.71 | 71.32 | 1,175,921 | +0.14(+0.20%) |
Feb 08, 2021 | 70.77 | 71.28 | 70.77 | 71.17 | 1,510,743 | +0.48(+0.68%) |
Feb 05, 2021 | 70.83 | 70.83 | 70.36 | 70.69 | 1,573,261 | +0.55(+0.78%) |
Feb 04, 2021 | 70.01 | 70.28 | 69.85 | 70.14 | 1,342,441 | +0.30(+0.44%) |
Feb 03, 2021 | 69.84 | 69.95 | 69.46 | 69.84 | 913,692 | +0.03(+0.05%) |
Feb 02, 2021 | 69.43 | 70.10 | 69.19 | 69.80 | 778,951 | +1.02(+1.48%) |
Feb 01, 2021 | 68.83 | 69.09 | 68.43 | 68.79 | 730,203 | +0.34(+0.49%) |
Jan 29, 2021 | 69.21 | 69.51 | 68.16 | 68.45 | 2,142,145 | -1.07(-1.53%) |
Jan 28, 2021 | 69.13 | 70.08 | 68.57 | 69.51 | 2,753,704 | +0.68(+0.98%) |
Jan 27, 2021 | 69.80 | 69.83 | 68.73 | 68.84 | 1,279,746 | -1.80(-2.55%) |
Jan 26, 2021 | 70.67 | 70.83 | 70.28 | 70.64 | 680,779 | +0.05(+0.07%) |
Jan 25, 2021 | 70.72 | 71.00 | 69.96 | 70.59 | 2,792,579 | +0.15(+0.22%) |
Jan 22, 2021 | 70.70 | 70.93 | 70.29 | 70.44 | 3,639,754 | -0.86(-1.21%) |
Jan 21, 2021 | 71.51 | 71.82 | 71.09 | 71.30 | 2,490,952 | -0.09(-0.13%) |
Jan 20, 2021 | 70.99 | 71.40 | 70.75 | 71.39 | 726,514 | +0.64(+0.91%) |
Jan 19, 2021 | 71.23 | 71.37 | 70.68 | 70.75 | 2,428,462 | -0.33(-0.46%) |
Jan 15, 2021 | 70.92 | 71.20 | 70.43 | 71.07 | 838,129 | -0.43(-0.61%) |
Jan 14, 2021 | 71.48 | 71.97 | 71.00 | 71.51 | 681,880 | +0.12(+0.16%) |
Jan 13, 2021 | 70.96 | 71.62 | 70.95 | 71.39 | 899,077 | +0.11(+0.15%) |
Jan 12, 2021 | 70.59 | 71.41 | 70.59 | 71.28 | 659,398 | +0.76(+1.08%) |
Jan 11, 2021 | 70.34 | 70.87 | 70.22 | 70.52 | 647,163 | -0.47(-0.66%) |
Jan 08, 2021 | 71.41 | 71.63 | 70.47 | 70.99 | 760,097 | -0.20(-0.28%) |
Jan 07, 2021 | 70.69 | 71.26 | 70.46 | 71.19 | 1,078,154 | +0.71(+1.01%) |
Jan 06, 2021 | 69.60 | 70.68 | 69.36 | 70.48 | 1,086,329 | +1.04(+1.50%) |
Jan 05, 2021 | 68.45 | 69.59 | 68.44 | 69.43 | 891,113 | +1.03(+1.50%) |
Jan 04, 2021 | 69.03 | 69.08 | 67.97 | 68.41 | 878,863 | -0.16(-0.23%) |
Dec 31, 2020 | 68.57 | 68.57 | 68.57 | 454,927 | -0.05(-0.07%) | |
Dec 30, 2020 | 68.97 | 69.06 | 68.57 | 68.62 | 454,927 | +0.06(+0.09%) |
Dec 29, 2020 | 68.82 | 68.97 | 68.24 | 68.56 | 573,935 | +0.20(+0.29%) |
Dec 28, 2020 | 68.74 | 69.40 | 68.28 | 68.36 | 334,807 | -0.05(-0.07%) |
Dec 24, 2020 | 68.44 | 68.47 | 67.96 | 68.41 | 235,054 | +0.32(+0.47%) |
Dec 23, 2020 | 67.45 | 68.20 | 67.29 | 68.09 | 677,026 | +1.14(+1.70%) |
Dec 22, 2020 | 67.45 | 67.47 | 66.69 | 66.95 | 649,231 | -0.51(-0.76%) |
Dec 21, 2020 | 67.24 | 67.70 | 66.71 | 67.46 | 778,565 | -0.52(-0.76%) |
Dec 18, 2020 | 68.49 | 68.74 | 67.81 | 67.98 | 676,798 | -0.59(-0.87%) |
Dec 17, 2020 | 68.83 | 69.13 | 68.29 | 68.57 | 486,281 | -0.04(-0.06%) |
Dec 16, 2020 | 68.63 | 68.82 | 68.03 | 68.62 | 726,840 | -0.11(-0.16%) |
Dec 15, 2020 | 69.20 | 69.36 | 68.60 | 68.72 | 708,561 | +0.07(+0.10%) |
Dec 14, 2020 | 70.13 | 70.19 | 68.59 | 68.66 | 634,399 | -0.95(-1.37%) |
Dec 11, 2020 | 69.27 | 69.72 | 69.04 | 69.61 | 493,925 | -0.23(-0.32%) |
Dec 10, 2020 | 69.29 | 70.19 | 69.13 | 69.84 | 645,511 | +0.57(+0.82%) |
Dec 09, 2020 | 69.28 | 69.67 | 69.01 | 69.27 | 725,097 | +0.28(+0.40%) |
Dec 08, 2020 | 68.79 | 69.30 | 68.78 | 68.99 | 543,197 | +0.01(+0.01%) |
Dec 07, 2020 | 68.53 | 69.18 | 68.32 | 68.98 | 622,251 | +0.22(+0.32%) |
Dec 04, 2020 | 69.05 | 69.05 | 68.52 | 68.77 | 797,557 | +0.08(+0.11%) |
Dec 03, 2020 | 68.93 | 69.38 | 68.58 | 68.69 | 723,554 | +0.03(+0.04%) |
Dec 02, 2020 | 69.13 | 69.28 | 68.17 | 68.67 | 956,103 | -0.40(-0.58%) |
Dec 01, 2020 | 69.50 | 69.69 | 69.05 | 69.07 | 792,033 | +0.57(+0.83%) |
Nov 30, 2020 | 69.16 | 69.54 | 68.48 | 68.50 | 875,747 | -1.03(-1.48%) |
Nov 27, 2020 | 69.28 | 69.80 | 69.24 | 69.53 | 323,379 | +0.24(+0.35%) |
Nov 25, 2020 | 68.87 | 69.53 | 68.46 | 69.28 | 761,772 | +0.06(+0.08%) |
Nov 24, 2020 | 68.20 | 69.25 | 68.03 | 69.23 | 979,309 | +1.78(+2.64%) |
Nov 23, 2020 | 66.83 | 67.50 | 66.79 | 67.45 | 764,658 | +0.82(+1.23%) |
Nov 20, 2020 | 66.59 | 66.84 | 66.34 | 66.63 | 694,392 | +0.04(+0.06%) |
Nov 19, 2020 | 66.31 | 66.61 | 65.82 | 66.59 | 605,101 | +0.10(+0.15%) |
Nov 18, 2020 | 66.17 | 66.84 | 65.94 | 66.48 | 800,254 | +0.51(+0.77%) |
Nov 17, 2020 | 64.41 | 66.20 | 64.41 | 65.98 | 787,375 | +1.06(+1.63%) |
Nov 16, 2020 | 64.80 | 64.95 | 64.37 | 64.91 | 612,795 | +1.04(+1.64%) |
Nov 13, 2020 | 63.97 | 64.25 | 63.78 | 63.87 | 1,161,389 | +0.06(+0.09%) |
Nov 12, 2020 | 63.68 | 63.85 | 63.14 | 63.81 | 1,266,961 | -0.28(-0.43%) |
Nov 11, 2020 | 63.99 | 64.38 | 63.83 | 64.09 | 816,618 | +0.45(+0.71%) |
Nov 10, 2020 | 62.88 | 63.92 | 62.84 | 63.64 | 1,001,649 | +0.92(+1.47%) |
Nov 09, 2020 | 63.87 | 64.71 | 62.63 | 62.72 | 1,336,706 | +0.73(+1.17%) |
Nov 06, 2020 | 62.00 | 62.23 | 61.65 | 61.99 | 465,082 | +0.33(+0.53%) |
Nov 05, 2020 | 62.02 | 62.39 | 61.54 | 61.66 | 690,042 | +0.38(+0.61%) |
Nov 04, 2020 | 59.98 | 61.68 | 59.52 | 61.29 | 669,849 | +0.97(+1.61%) |
Nov 03, 2020 | 59.80 | 60.55 | 59.67 | 60.32 | 886,105 | +1.36(+2.31%) |
Nov 02, 2020 | 58.90 | 59.07 | 58.34 | 58.96 | 657,628 | +0.48(+0.81%) |
Oct 30, 2020 | 58.12 | 58.49 | 57.74 | 58.48 | 971,813 | +0.20(+0.34%) |
Oct 29, 2020 | 57.11 | 58.57 | 56.63 | 58.28 | 1,073,095 | +1.06(+1.85%) |
Oct 28, 2020 | 57.89 | 58.13 | 57.17 | 57.22 | 844,409 | -1.69(-2.87%) |
Oct 27, 2020 | 59.83 | 59.83 | 58.73 | 58.91 | 800,112 | -0.92(-1.54%) |
Oct 26, 2020 | 60.64 | 60.69 | 59.51 | 59.83 | 775,338 | -1.42(-2.32%) |
Oct 23, 2020 | 61.65 | 61.73 | 61.10 | 61.25 | 2,953,739 | +0.23(+0.38%) |
Oct 22, 2020 | 60.52 | 61.18 | 60.46 | 61.01 | 1,717,795 | +0.44(+0.72%) |
Oct 21, 2020 | 60.11 | 60.69 | 59.93 | 60.58 | 1,625,930 | +0.43(+0.71%) |
Oct 20, 2020 | 60.16 | 60.54 | 59.94 | 60.15 | 1,254,543 | +0.07(+0.11%) |
Oct 19, 2020 | 61.00 | 61.09 | 59.95 | 60.08 | 1,976,555 | -0.60(-0.99%) |
Oct 16, 2020 | 60.54 | 60.84 | 60.37 | 60.68 | 1,015,093 | +0.19(+0.31%) |
Oct 15, 2020 | 59.98 | 60.74 | 59.85 | 60.49 | 1,060,514 | -0.29(-0.47%) |
Oct 14, 2020 | 60.93 | 61.15 | 60.72 | 60.78 | 1,680,231 | -0.17(-0.28%) |
Oct 13, 2020 | 61.32 | 61.32 | 60.48 | 60.95 | 918,854 | -0.53(-0.86%) |
Oct 12, 2020 | 61.29 | 61.68 | 61.05 | 61.48 | 516,571 | +0.42(+0.69%) |
Oct 09, 2020 | 61.26 | 61.35 | 60.72 | 61.06 | 951,088 | +0.12(+0.19%) |
Oct 08, 2020 | 60.86 | 61.16 | 60.70 | 60.95 | 1,309,353 | +0.37(+0.61%) |
Oct 07, 2020 | 60.14 | 60.74 | 59.95 | 60.58 | 2,269,398 | +1.40(+2.37%) |
Oct 06, 2020 | 59.66 | 60.08 | 59.11 | 59.18 | 564,238 | -0.11(-0.18%) |
Oct 05, 2020 | 58.80 | 59.45 | 58.46 | 59.28 | 518,822 | +1.02(+1.75%) |
Oct 02, 2020 | 57.31 | 58.53 | 57.21 | 58.26 | 782,877 | +0.29(+0.50%) |
Oct 01, 2020 | 58.11 | 58.11 | 57.34 | 57.97 | 601,714 | +0.22(+0.38%) |
Sep 30, 2020 | 57.95 | 58.25 | 57.61 | 57.75 | 982,227 | +0.02(+0.03%) |
Sep 29, 2020 | 58.62 | 58.71 | 57.54 | 57.73 | 750,775 | -1.10(-1.86%) |
Sep 28, 2020 | 58.82 | 59.13 | 58.71 | 58.83 | 896,433 | +0.68(+1.18%) |
Sep 25, 2020 | 57.59 | 58.16 | 57.36 | 58.15 | 642,722 | +0.02(+0.03%) |
Sep 24, 2020 | 57.43 | 58.49 | 57.20 | 58.13 | 844,124 | +0.49(+0.86%) |
Sep 23, 2020 | 58.78 | 58.92 | 57.58 | 57.64 | 795,038 | -0.71(-1.21%) |
Sep 22, 2020 | 58.46 | 58.95 | 57.99 | 58.34 | 527,968 | -0.01(-0.01%) |
Sep 21, 2020 | 58.63 | 58.68 | 57.61 | 58.35 | 722,859 | -1.21(-2.03%) |
Sep 18, 2020 | 60.21 | 60.27 | 59.55 | 59.56 | 553,941 | -0.77(-1.28%) |
Sep 17, 2020 | 59.88 | 60.57 | 59.67 | 60.34 | 494,341 | -0.10(-0.16%) |
Sep 16, 2020 | 61.20 | 61.50 | 60.38 | 60.44 | 618,363 | -0.83(-1.36%) |
Sep 15, 2020 | 61.36 | 61.51 | 61.08 | 61.27 | 576,402 | +0.15(+0.24%) |
Sep 14, 2020 | 61.01 | 61.25 | 60.81 | 61.12 | 597,926 | +0.42(+0.69%) |
Sep 11, 2020 | 60.31 | 60.95 | 60.20 | 60.70 | 674,056 | +0.57(+0.94%) |
Sep 10, 2020 | 61.23 | 61.23 | 59.98 | 60.13 | 619,460 | -0.82(-1.35%) |
Sep 09, 2020 | 60.30 | 61.18 | 60.28 | 60.95 | 864,629 | +1.05(+1.75%) |
Sep 08, 2020 | 60.34 | 60.39 | 59.78 | 59.91 | 984,815 | -1.20(-1.97%) |
Sep 04, 2020 | 61.93 | 62.16 | 60.70 | 61.11 | 1,025,659 | -0.25(-0.40%) |
Sep 03, 2020 | 62.58 | 62.66 | 61.17 | 61.36 | 857,521 | -1.14(-1.83%) |
Sep 02, 2020 | 62.49 | 62.93 | 62.30 | 62.50 | 871,110 | +0.10(+0.16%) |
Sep 01, 2020 | 62.46 | 62.64 | 62.08 | 62.40 | 726,050 | -0.27(-0.43%) |
Aug 31, 2020 | 63.61 | 63.70 | 62.64 | 62.68 | 1,037,560 | -0.89(-1.40%) |
Aug 28, 2020 | 64.26 | 64.48 | 63.32 | 63.56 | 570,215 | -0.30(-0.48%) |
Aug 27, 2020 | 63.78 | 64.21 | 63.65 | 63.87 | 850,773 | +0.38(+0.60%) |
Aug 26, 2020 | 63.73 | 64.22 | 63.28 | 63.49 | 1,417,958 | +0.92(+1.47%) |
Aug 25, 2020 | 62.12 | 62.60 | 61.84 | 62.57 | 741,282 | +0.91(+1.47%) |
Aug 24, 2020 | 61.42 | 61.93 | 61.39 | 61.66 | 686,506 | +0.48(+0.78%) |
Aug 21, 2020 | 60.79 | 61.21 | 60.64 | 61.18 | 390,588 | -0.02(-0.03%) |
Aug 20, 2020 | 60.38 | 61.37 | 60.30 | 61.20 | 773,824 | +0.34(+0.55%) |
Aug 19, 2020 | 61.14 | 61.53 | 60.83 | 60.86 | 756,411 | +0.02(+0.04%) |
Aug 18, 2020 | 60.74 | 60.96 | 60.52 | 60.84 | 632,175 | +0.24(+0.39%) |
Aug 17, 2020 | 60.59 | 60.83 | 60.44 | 60.60 | 609,075 | +0.05(+0.08%) |
Aug 14, 2020 | 60.51 | 60.84 | 60.30 | 60.55 | 479,734 | -0.26(-0.43%) |
Aug 13, 2020 | 60.90 | 61.12 | 60.56 | 60.81 | 601,376 | -0.10(-0.16%) |
Aug 12, 2020 | 61.10 | 61.50 | 60.81 | 60.91 | 724,544 | +0.46(+0.76%) |
Aug 11, 2020 | 60.14 | 60.85 | 60.02 | 60.45 | 995,621 | +1.14(+1.93%) |
Aug 10, 2020 | 58.87 | 59.35 | 58.68 | 59.31 | 709,034 | +0.60(+1.02%) |
Aug 07, 2020 | 58.28 | 58.71 | 57.88 | 58.71 | 620,860 | +0.16(+0.27%) |
Aug 06, 2020 | 57.78 | 58.69 | 57.78 | 58.55 | 759,096 | +0.40(+0.69%) |
Aug 05, 2020 | 57.63 | 58.23 | 57.52 | 58.15 | 564,580 | +0.98(+1.71%) |
Aug 04, 2020 | 56.62 | 57.51 | 56.62 | 57.17 | 766,317 | +0.24(+0.42%) |
Aug 03, 2020 | 57.03 | 57.34 | 56.78 | 56.93 | 300,271 | +0.04(+0.07%) |
Jul 31, 2020 | 56.90 | 56.99 | 56.45 | 56.89 | 814,212 | -0.25(-0.43%) |
Jul 30, 2020 | 56.50 | 57.15 | 56.17 | 57.13 | 668,981 | -0.36(-0.63%) |
Jul 29, 2020 | 57.10 | 57.53 | 56.66 | 57.50 | 802,859 | +0.59(+1.04%) |
Jul 28, 2020 | 57.36 | 57.43 | 56.85 | 56.90 | 925,173 | -0.61(-1.06%) |
Jul 27, 2020 | 57.30 | 57.59 | 56.99 | 57.51 | 756,781 | +0.01(+0.01%) |
Jul 24, 2020 | 57.69 | 57.73 | 57.03 | 57.50 | 5,879,232 | +0.01(+0.01%) |
Jul 23, 2020 | 57.68 | 57.91 | 57.43 | 57.50 | 3,819,536 | -0.18(-0.31%) |
Jul 22, 2020 | 57.61 | 57.72 | 57.34 | 57.67 | 714,113 | +0.03(+0.06%) |
Jul 21, 2020 | 57.51 | 58.03 | 57.44 | 57.64 | 913,515 | +0.79(+1.38%) |
Jul 20, 2020 | 57.23 | 57.33 | 56.65 | 56.86 | 920,209 | -0.41(-0.71%) |
Jul 17, 2020 | 57.24 | 57.41 | 56.99 | 57.26 | 752,929 | +0.15(+0.26%) |
Jul 16, 2020 | 57.03 | 57.76 | 56.96 | 57.12 | 895,457 | -0.34(-0.59%) |
Jul 15, 2020 | 56.99 | 57.94 | 56.99 | 57.46 | 1,029,237 | +1.01(+1.78%) |
Jul 14, 2020 | 55.59 | 56.56 | 55.15 | 56.45 | 1,193,473 | +0.80(+1.44%) |
Jul 13, 2020 | 55.70 | 56.36 | 55.49 | 55.65 | 1,485,013 | +0.12(+0.22%) |
Jul 10, 2020 | 54.35 | 55.55 | 54.35 | 55.53 | 820,761 | +1.07(+1.97%) |
Jul 09, 2020 | 55.02 | 55.22 | 54.08 | 54.46 | 1,687,502 | -0.73(-1.32%) |
Jul 08, 2020 | 55.19 | 55.41 | 54.69 | 55.19 | 794,439 | +0.11(+0.19%) |
Jul 07, 2020 | 55.51 | 55.65 | 54.86 | 55.08 | 945,532 | -0.88(-1.58%) |
Jul 06, 2020 | 56.11 | 56.11 | 55.36 | 55.96 | 967,262 | +0.70(+1.26%) |
Jul 02, 2020 | 55.47 | 56.21 | 54.98 | 55.27 | 1,086,537 | +0.60(+1.10%) |