Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 92.81 | 94.59 | 92.07 | 94.32 | 631,662 | +1.04(+1.12%) |
Jun 29, 2021 | 92.08 | 94.16 | 92.08 | 93.28 | 575,311 | +1.66(+1.81%) |
Jun 28, 2021 | 94.02 | 94.21 | 91.51 | 91.63 | 644,158 | -2.12(-2.26%) |
Jun 25, 2021 | 92.62 | 94.61 | 92.03 | 93.75 | 1,393,183 | +1.33(+1.43%) |
Jun 24, 2021 | 92.79 | 93.15 | 91.52 | 92.42 | 800,743 | +1.22(+1.34%) |
Jun 23, 2021 | 91.74 | 92.15 | 90.30 | 91.20 | 526,029 | -0.45(-0.49%) |
Jun 22, 2021 | 90.28 | 92.10 | 89.01 | 91.65 | 455,734 | +1.11(+1.22%) |
Jun 21, 2021 | 89.75 | 91.48 | 89.33 | 90.54 | 887,836 | +1.70(+1.92%) |
Jun 18, 2021 | 87.28 | 89.55 | 86.61 | 88.83 | 1,287,499 | +1.07(+1.22%) |
Jun 17, 2021 | 88.71 | 89.28 | 85.85 | 87.76 | 850,323 | -1.64(-1.83%) |
Jun 16, 2021 | 90.83 | 91.11 | 88.30 | 89.40 | 582,274 | -1.54(-1.70%) |
Jun 15, 2021 | 90.72 | 91.62 | 90.02 | 90.94 | 382,203 | +0.42(+0.46%) |
Jun 14, 2021 | 91.59 | 91.65 | 89.77 | 90.53 | 939,973 | -1.01(-1.11%) |
Jun 11, 2021 | 89.41 | 91.65 | 89.01 | 91.54 | 687,250 | +2.61(+2.94%) |
Jun 10, 2021 | 90.84 | 91.96 | 88.81 | 88.93 | 876,943 | -1.52(-1.69%) |
Jun 09, 2021 | 91.66 | 91.83 | 89.48 | 90.45 | 791,574 | -1.18(-1.29%) |
Jun 08, 2021 | 90.76 | 91.68 | 88.63 | 91.64 | 926,389 | +1.15(+1.27%) |
Jun 07, 2021 | 92.19 | 92.22 | 89.36 | 90.49 | 1,098,069 | -1.51(-1.65%) |
Jun 04, 2021 | 92.75 | 92.78 | 90.57 | 92.00 | 753,755 | +0.03(+0.03%) |
Jun 03, 2021 | 93.44 | 94.21 | 91.98 | 91.98 | 821,830 | -1.84(-1.96%) |
Jun 02, 2021 | 98.70 | 99.22 | 93.37 | 93.81 | 1,224,749 | -4.51(-4.58%) |
Jun 01, 2021 | 97.52 | 98.38 | 96.63 | 98.32 | 696,320 | +1.52(+1.57%) |
May 28, 2021 | 97.37 | 97.50 | 95.17 | 96.80 | 458,341 | +0.12(+0.13%) |
May 27, 2021 | 96.59 | 97.42 | 95.52 | 96.67 | 661,898 | +0.92(+0.96%) |
May 26, 2021 | 93.64 | 95.93 | 93.64 | 95.75 | 651,424 | +2.28(+2.44%) |
May 25, 2021 | 93.86 | 94.68 | 93.12 | 93.47 | 709,532 | +0.05(+0.05%) |
May 24, 2021 | 94.76 | 94.91 | 93.37 | 93.43 | 950,963 | -0.63(-0.67%) |
May 21, 2021 | 96.31 | 96.40 | 93.96 | 94.06 | 668,646 | -1.68(-1.75%) |
May 20, 2021 | 97.29 | 97.29 | 94.36 | 95.74 | 801,887 | -1.50(-1.54%) |
May 19, 2021 | 97.09 | 98.57 | 96.01 | 97.23 | 1,166,322 | -1.85(-1.86%) |
May 18, 2021 | 100.92 | 101.16 | 98.98 | 99.08 | 410,880 | -1.33(-1.32%) |
May 17, 2021 | 102.18 | 102.36 | 98.95 | 100.40 | 611,945 | -2.33(-2.27%) |
May 14, 2021 | 104.72 | 104.89 | 102.16 | 102.74 | 597,418 | -0.80(-0.78%) |
May 13, 2021 | 100.94 | 104.24 | 100.94 | 103.54 | 801,208 | +3.39(+3.38%) |
May 12, 2021 | 104.64 | 105.65 | 99.90 | 100.15 | 992,065 | -5.22(-4.95%) |
May 11, 2021 | 106.26 | 107.52 | 103.75 | 105.37 | 798,493 | -3.01(-2.78%) |
May 10, 2021 | 109.54 | 111.03 | 107.31 | 108.38 | 953,726 | -1.03(-0.94%) |
May 07, 2021 | 108.93 | 109.61 | 106.98 | 109.41 | 624,153 | +0.68(+0.63%) |
May 06, 2021 | 106.49 | 108.88 | 104.70 | 108.73 | 653,675 | +2.52(+2.37%) |
May 05, 2021 | 106.66 | 107.58 | 104.86 | 106.21 | 528,952 | +0.30(+0.29%) |
May 04, 2021 | 104.97 | 105.99 | 102.33 | 105.91 | 695,474 | +1.27(+1.21%) |
May 03, 2021 | 103.07 | 105.55 | 102.26 | 104.64 | 835,079 | +3.52(+3.48%) |
Apr 30, 2021 | 99.96 | 101.46 | 98.85 | 101.12 | 999,332 | +1.40(+1.40%) |
Apr 29, 2021 | 100.03 | 103.06 | 97.47 | 99.73 | 1,194,392 | +0.19(+0.19%) |
Apr 28, 2021 | 100.18 | 101.05 | 98.91 | 99.54 | 587,301 | -1.55(-1.53%) |
Apr 27, 2021 | 101.22 | 102.84 | 99.98 | 101.08 | 738,943 | +0.82(+0.82%) |
Apr 26, 2021 | 101.94 | 102.11 | 99.17 | 100.26 | 967,763 | +1.60(+1.63%) |
Apr 23, 2021 | 97.36 | 100.04 | 96.93 | 98.66 | 687,021 | +1.52(+1.56%) |
Apr 22, 2021 | 97.92 | 99.99 | 96.46 | 97.14 | 565,353 | -0.15(-0.16%) |
Apr 21, 2021 | 96.22 | 97.89 | 95.53 | 97.29 | 432,285 | +0.90(+0.93%) |
Apr 20, 2021 | 99.16 | 99.67 | 95.60 | 96.39 | 481,639 | -2.69(-2.72%) |
Apr 19, 2021 | 99.33 | 100.15 | 97.75 | 99.08 | 599,892 | -0.09(-0.10%) |
Apr 16, 2021 | 97.45 | 99.76 | 96.90 | 99.18 | 481,497 | +2.27(+2.34%) |
Apr 15, 2021 | 97.33 | 97.65 | 95.21 | 96.91 | 453,017 | +0.15(+0.16%) |
Apr 14, 2021 | 97.75 | 98.98 | 96.37 | 96.76 | 530,713 | -0.93(-0.96%) |
Apr 13, 2021 | 96.86 | 97.86 | 95.05 | 97.70 | 795,257 | +1.11(+1.15%) |
Apr 12, 2021 | 94.20 | 96.72 | 93.93 | 96.58 | 785,913 | +2.74(+2.92%) |
Apr 09, 2021 | 93.22 | 94.10 | 92.71 | 93.85 | 537,222 | +0.71(+0.76%) |
Apr 08, 2021 | 92.49 | 93.34 | 90.97 | 93.14 | 657,046 | +1.25(+1.36%) |
Apr 07, 2021 | 91.52 | 93.32 | 90.81 | 91.89 | 764,452 | +0.19(+0.21%) |
Apr 06, 2021 | 91.66 | 94.75 | 91.29 | 91.70 | 479,013 | +0.22(+0.24%) |
Apr 05, 2021 | 92.51 | 93.06 | 89.85 | 91.49 | 489,206 | +0.01(+0.01%) |
Apr 01, 2021 | 91.16 | 91.83 | 90.18 | 91.48 | 437,214 | +1.45(+1.61%) |
Mar 31, 2021 | 92.14 | 92.50 | 89.53 | 90.02 | 651,021 | -1.76(-1.91%) |
Mar 30, 2021 | 89.68 | 92.17 | 88.75 | 91.78 | 932,004 | +2.88(+3.24%) |
Mar 29, 2021 | 90.92 | 93.06 | 88.68 | 88.90 | 493,705 | -2.78(-3.03%) |
Mar 26, 2021 | 90.73 | 91.85 | 88.15 | 91.67 | 744,758 | +1.86(+2.07%) |
Mar 25, 2021 | 84.51 | 90.14 | 83.77 | 89.81 | 686,049 | +4.19(+4.89%) |
Mar 24, 2021 | 90.35 | 91.83 | 85.36 | 85.62 | 898,234 | -3.11(-3.51%) |
Mar 23, 2021 | 91.87 | 93.25 | 87.88 | 88.74 | 732,197 | -4.78(-5.11%) |
Mar 22, 2021 | 94.24 | 95.52 | 92.73 | 93.52 | 747,399 | -0.30(-0.32%) |
Mar 19, 2021 | 94.71 | 95.82 | 93.46 | 93.82 | 1,660,398 | -0.53(-0.56%) |
Mar 18, 2021 | 97.14 | 97.65 | 93.88 | 94.35 | 554,461 | -3.03(-3.11%) |
Mar 17, 2021 | 97.18 | 97.67 | 95.67 | 97.38 | 761,708 | -0.25(-0.25%) |
Mar 16, 2021 | 101.80 | 101.80 | 97.41 | 97.62 | 628,542 | -3.61(-3.56%) |
Mar 15, 2021 | 98.01 | 101.33 | 97.58 | 101.23 | 861,414 | +3.45(+3.52%) |
Mar 12, 2021 | 98.19 | 99.10 | 96.78 | 97.78 | 448,232 | -0.48(-0.49%) |
Mar 11, 2021 | 94.58 | 98.93 | 94.21 | 98.26 | 1,005,261 | +4.89(+5.24%) |
Mar 10, 2021 | 91.92 | 93.89 | 91.31 | 93.37 | 816,590 | +2.80(+3.10%) |
Mar 09, 2021 | 91.88 | 92.36 | 90.26 | 90.57 | 741,372 | +0.20(+0.22%) |
Mar 08, 2021 | 88.72 | 93.45 | 87.90 | 90.37 | 885,321 | +2.49(+2.84%) |
Mar 05, 2021 | 85.68 | 88.18 | 82.82 | 87.88 | 620,067 | +4.10(+4.89%) |
Mar 04, 2021 | 86.11 | 86.45 | 80.72 | 83.78 | 755,609 | -2.06(-2.40%) |
Mar 03, 2021 | 86.37 | 88.17 | 84.13 | 85.84 | 525,783 | +0.49(+0.58%) |
Mar 02, 2021 | 87.72 | 87.89 | 84.11 | 85.35 | 680,785 | -2.08(-2.38%) |
Mar 01, 2021 | 84.99 | 88.74 | 84.91 | 87.43 | 842,187 | +4.01(+4.81%) |
Feb 26, 2021 | 84.42 | 85.90 | 82.26 | 83.42 | 853,983 | -1.32(-1.56%) |
Feb 25, 2021 | 89.64 | 89.64 | 84.57 | 84.74 | 1,035,520 | -4.93(-5.50%) |
Feb 24, 2021 | 85.45 | 89.96 | 84.84 | 89.66 | 688,354 | +4.14(+4.85%) |
Feb 23, 2021 | 83.42 | 85.76 | 82.56 | 85.52 | 763,781 | +0.97(+1.15%) |
Feb 22, 2021 | 84.96 | 85.90 | 83.61 | 84.55 | 701,063 | -1.41(-1.64%) |
Feb 19, 2021 | 84.35 | 87.04 | 84.35 | 85.95 | 505,344 | +2.10(+2.50%) |
Feb 18, 2021 | 85.03 | 85.30 | 82.67 | 83.86 | 430,647 | -1.33(-1.56%) |
Feb 17, 2021 | 86.13 | 86.49 | 84.83 | 85.18 | 504,868 | -1.64(-1.89%) |
Feb 16, 2021 | 86.52 | 87.50 | 85.53 | 86.82 | 530,563 | +0.59(+0.69%) |
Feb 12, 2021 | 85.00 | 86.61 | 84.79 | 86.23 | 562,509 | +0.86(+1.00%) |
Feb 11, 2021 | 85.18 | 86.66 | 84.09 | 85.37 | 769,187 | +0.14(+0.17%) |
Feb 10, 2021 | 86.97 | 88.03 | 85.06 | 85.23 | 814,486 | -1.04(-1.20%) |
Feb 09, 2021 | 86.83 | 87.11 | 84.62 | 86.26 | 667,342 | -0.24(-0.27%) |
Feb 08, 2021 | 85.64 | 86.97 | 84.94 | 86.50 | 877,290 | +2.13(+2.52%) |
Feb 05, 2021 | 84.70 | 84.98 | 83.96 | 84.37 | 721,253 | +0.68(+0.81%) |
Feb 04, 2021 | 82.76 | 84.67 | 82.21 | 83.70 | 417,788 | +1.20(+1.46%) |
Feb 03, 2021 | 82.07 | 82.72 | 79.83 | 82.49 | 411,557 | +0.79(+0.97%) |
Feb 02, 2021 | 82.64 | 82.82 | 78.85 | 81.70 | 1,002,927 | -0.08(-0.10%) |
Feb 01, 2021 | 82.73 | 82.87 | 80.09 | 81.78 | 729,436 | +0.41(+0.51%) |
Jan 29, 2021 | 81.92 | 83.15 | 79.89 | 81.37 | 870,859 | -0.98(-1.19%) |
Jan 28, 2021 | 85.86 | 87.46 | 79.66 | 82.35 | 2,194,390 | -3.72(-4.32%) |
Jan 27, 2021 | 86.01 | 88.43 | 84.77 | 86.07 | 1,761,240 | -1.18(-1.35%) |
Jan 26, 2021 | 85.52 | 88.34 | 84.94 | 87.24 | 1,133,285 | +2.64(+3.11%) |
Jan 25, 2021 | 86.09 | 88.77 | 84.02 | 84.61 | 1,251,994 | -0.03(-0.03%) |
Jan 22, 2021 | 84.75 | 86.13 | 83.90 | 84.64 | 678,326 | -0.50(-0.59%) |
Jan 21, 2021 | 85.99 | 87.13 | 84.70 | 85.14 | 844,245 | -0.40(-0.46%) |
Jan 20, 2021 | 84.78 | 85.79 | 84.36 | 85.53 | 810,525 | +2.15(+2.57%) |
Jan 19, 2021 | 83.19 | 83.81 | 82.05 | 83.38 | 607,028 | +0.61(+0.74%) |
Jan 15, 2021 | 82.91 | 83.56 | 81.06 | 82.77 | 560,915 | -1.04(-1.24%) |
Jan 14, 2021 | 83.12 | 85.46 | 82.41 | 83.81 | 686,775 | +2.22(+2.72%) |
Jan 13, 2021 | 82.77 | 83.38 | 81.28 | 81.59 | 400,851 | -1.58(-1.90%) |
Jan 12, 2021 | 80.50 | 84.50 | 80.47 | 83.17 | 782,613 | +3.38(+4.23%) |
Jan 11, 2021 | 75.79 | 79.93 | 75.36 | 79.79 | 535,338 | +3.12(+4.06%) |
Jan 08, 2021 | 78.71 | 78.91 | 75.85 | 76.67 | 612,236 | -2.11(-2.68%) |
Jan 07, 2021 | 77.67 | 79.71 | 77.53 | 78.78 | 691,047 | +1.76(+2.29%) |
Jan 06, 2021 | 74.25 | 77.63 | 74.25 | 77.02 | 815,896 | +2.97(+4.02%) |
Jan 05, 2021 | 71.98 | 74.27 | 71.98 | 74.05 | 557,298 | +2.03(+2.82%) |
Jan 04, 2021 | 73.27 | 74.04 | 71.40 | 72.02 | 801,975 | +0.26(+0.37%) |
Dec 31, 2020 | 71.75 | 71.75 | 71.75 | 285,273 | -1.89(-2.57%) | |
Dec 30, 2020 | 73.79 | 75.38 | 73.43 | 73.64 | 285,273 | +0.18(+0.24%) |
Dec 29, 2020 | 75.62 | 76.33 | 72.77 | 73.47 | 721,345 | -2.16(-2.86%) |
Dec 28, 2020 | 77.80 | 77.98 | 75.25 | 75.63 | 778,597 | -1.06(-1.39%) |
Dec 24, 2020 | 77.43 | 77.83 | 76.40 | 76.69 | 405,784 | -0.43(-0.56%) |
Dec 23, 2020 | 78.14 | 79.06 | 76.90 | 77.13 | 607,208 | -0.60(-0.77%) |
Dec 22, 2020 | 76.89 | 78.74 | 76.08 | 77.73 | 886,321 | +1.16(+1.51%) |
Dec 21, 2020 | 75.06 | 76.93 | 74.27 | 76.57 | 905,270 | -0.03(-0.04%) |
Dec 18, 2020 | 74.35 | 77.17 | 74.33 | 76.60 | 2,069,406 | +2.64(+3.58%) |
Dec 17, 2020 | 72.23 | 74.09 | 71.60 | 73.95 | 998,237 | +2.12(+2.95%) |
Dec 16, 2020 | 72.66 | 72.75 | 70.82 | 71.84 | 611,249 | -0.35(-0.48%) |
Dec 15, 2020 | 70.15 | 72.20 | 69.33 | 72.19 | 757,754 | +2.77(+3.99%) |
Dec 14, 2020 | 70.34 | 71.17 | 69.32 | 69.42 | 570,362 | +0.00(+0.00%) |
Dec 11, 2020 | 69.92 | 70.75 | 68.77 | 69.42 | 663,132 | -0.72(-1.02%) |
Dec 10, 2020 | 69.41 | 70.72 | 69.06 | 70.13 | 410,347 | -0.01(-0.01%) |
Dec 09, 2020 | 71.51 | 72.06 | 69.57 | 70.14 | 531,738 | -0.95(-1.34%) |
Dec 08, 2020 | 69.54 | 71.32 | 69.38 | 71.09 | 573,010 | +0.97(+1.38%) |
Dec 07, 2020 | 70.82 | 71.38 | 68.93 | 70.12 | 784,374 | -0.66(-0.93%) |
Dec 04, 2020 | 71.29 | 72.35 | 69.92 | 70.78 | 895,722 | -0.03(-0.04%) |
Dec 03, 2020 | 70.29 | 71.55 | 69.48 | 70.81 | 769,855 | +1.04(+1.50%) |
Dec 02, 2020 | 70.37 | 71.21 | 69.53 | 69.77 | 698,609 | -1.52(-2.14%) |
Dec 01, 2020 | 71.05 | 71.49 | 69.32 | 71.29 | 718,921 | +1.04(+1.49%) |
Nov 30, 2020 | 71.94 | 72.19 | 69.39 | 70.25 | 954,834 | -1.47(-2.05%) |
Nov 27, 2020 | 71.59 | 72.42 | 71.13 | 71.71 | 273,923 | +0.12(+0.17%) |
Nov 25, 2020 | 71.76 | 72.24 | 69.47 | 71.59 | 713,071 | -0.34(-0.47%) |
Nov 24, 2020 | 73.77 | 74.27 | 71.41 | 71.93 | 698,714 | -0.76(-1.05%) |
Nov 23, 2020 | 69.03 | 73.48 | 69.03 | 72.69 | 881,086 | +3.27(+4.70%) |
Nov 20, 2020 | 67.87 | 70.25 | 67.87 | 69.43 | 998,712 | +1.67(+2.46%) |
Nov 19, 2020 | 66.53 | 67.82 | 66.02 | 67.76 | 466,472 | +1.31(+1.98%) |
Nov 18, 2020 | 67.35 | 68.96 | 66.36 | 66.45 | 574,716 | -1.47(-2.17%) |
Nov 17, 2020 | 66.23 | 68.99 | 65.48 | 67.92 | 634,527 | +1.09(+1.63%) |
Nov 16, 2020 | 66.82 | 67.08 | 66.12 | 66.83 | 766,191 | +0.75(+1.14%) |
Nov 13, 2020 | 65.62 | 67.15 | 65.55 | 66.08 | 626,848 | +1.16(+1.79%) |
Nov 12, 2020 | 65.42 | 66.33 | 64.09 | 64.92 | 762,702 | -1.20(-1.82%) |
Nov 11, 2020 | 64.51 | 66.91 | 63.54 | 66.12 | 1,001,012 | +1.73(+2.69%) |
Nov 10, 2020 | 60.33 | 65.01 | 59.64 | 64.38 | 1,299,153 | +4.20(+6.98%) |
Nov 09, 2020 | 66.78 | 67.47 | 59.55 | 60.18 | 2,180,254 | -4.87(-7.48%) |
Nov 06, 2020 | 66.30 | 66.78 | 64.72 | 65.05 | 999,352 | -1.02(-1.55%) |
Nov 05, 2020 | 64.91 | 67.24 | 64.24 | 66.07 | 1,072,627 | +2.13(+3.33%) |
Nov 04, 2020 | 63.15 | 64.93 | 62.02 | 63.94 | 852,589 | +0.08(+0.12%) |
Nov 03, 2020 | 61.43 | 64.34 | 60.77 | 63.87 | 1,471,813 | +3.53(+5.84%) |
Nov 02, 2020 | 60.30 | 61.56 | 59.24 | 60.34 | 1,144,657 | +0.60(+1.00%) |
Oct 30, 2020 | 59.05 | 61.61 | 58.46 | 59.74 | 1,246,444 | +0.08(+0.14%) |
Oct 29, 2020 | 62.36 | 64.18 | 59.19 | 59.66 | 1,917,521 | -0.76(-1.26%) |
Oct 28, 2020 | 58.14 | 60.86 | 57.20 | 60.42 | 1,300,686 | +1.13(+1.91%) |
Oct 27, 2020 | 58.35 | 60.56 | 57.72 | 59.28 | 779,113 | +1.31(+2.26%) |
Oct 26, 2020 | 57.44 | 58.39 | 56.70 | 57.97 | 745,350 | -0.75(-1.28%) |
Oct 23, 2020 | 59.16 | 59.74 | 56.74 | 58.72 | 755,139 | +0.09(+0.16%) |
Oct 22, 2020 | 58.58 | 59.94 | 57.28 | 58.63 | 608,463 | +0.38(+0.66%) |
Oct 21, 2020 | 61.23 | 61.56 | 57.67 | 58.24 | 1,130,735 | -2.82(-4.62%) |
Oct 20, 2020 | 60.76 | 62.56 | 60.38 | 61.06 | 699,540 | +2.20(+3.74%) |
Oct 19, 2020 | 60.25 | 60.53 | 58.58 | 58.86 | 844,403 | -1.00(-1.68%) |
Oct 16, 2020 | 60.60 | 60.87 | 59.28 | 59.86 | 916,703 | -0.80(-1.31%) |
Oct 15, 2020 | 58.70 | 60.82 | 58.08 | 60.66 | 513,691 | +1.16(+1.95%) |
Oct 14, 2020 | 60.00 | 61.12 | 59.39 | 59.50 | 592,051 | -0.18(-0.30%) |
Oct 13, 2020 | 57.25 | 59.92 | 57.25 | 59.68 | 509,728 | +1.91(+3.31%) |
Oct 12, 2020 | 59.84 | 59.84 | 57.65 | 57.76 | 576,387 | -1.19(-2.02%) |
Oct 09, 2020 | 59.95 | 60.79 | 58.73 | 58.95 | 667,265 | -0.48(-0.80%) |
Oct 08, 2020 | 61.26 | 61.85 | 58.69 | 59.43 | 706,287 | -1.24(-2.04%) |
Oct 07, 2020 | 59.78 | 61.62 | 59.53 | 60.67 | 541,757 | +1.72(+2.91%) |
Oct 06, 2020 | 60.65 | 61.49 | 58.75 | 58.95 | 861,183 | -1.40(-2.31%) |
Oct 05, 2020 | 58.94 | 60.85 | 58.93 | 60.35 | 586,431 | +2.09(+3.59%) |
Oct 02, 2020 | 55.32 | 59.72 | 55.31 | 58.26 | 820,831 | +1.73(+3.05%) |
Oct 01, 2020 | 55.82 | 56.67 | 55.08 | 56.53 | 747,467 | +1.29(+2.34%) |
Sep 30, 2020 | 55.11 | 56.61 | 54.73 | 55.24 | 1,285,690 | +0.32(+0.58%) |
Sep 29, 2020 | 56.00 | 56.38 | 54.46 | 54.92 | 715,298 | -0.73(-1.31%) |
Sep 28, 2020 | 56.18 | 56.98 | 55.11 | 55.65 | 768,057 | +0.51(+0.92%) |
Sep 25, 2020 | 54.93 | 56.61 | 54.51 | 55.15 | 755,566 | +0.23(+0.43%) |
Sep 24, 2020 | 54.54 | 56.25 | 54.07 | 54.91 | 926,536 | -0.03(-0.05%) |
Sep 23, 2020 | 58.03 | 58.89 | 54.90 | 54.94 | 1,239,671 | -2.74(-4.75%) |
Sep 22, 2020 | 55.32 | 58.06 | 55.04 | 57.68 | 1,212,539 | +2.92(+5.33%) |
Sep 21, 2020 | 54.58 | 54.99 | 52.98 | 54.76 | 902,554 | -1.43(-2.54%) |
Sep 18, 2020 | 57.91 | 57.91 | 55.18 | 56.19 | 1,231,727 | -1.26(-2.19%) |
Sep 17, 2020 | 57.08 | 58.09 | 56.49 | 57.44 | 699,172 | -0.74(-1.27%) |
Sep 16, 2020 | 57.24 | 59.13 | 56.72 | 58.18 | 1,217,347 | +1.11(+1.94%) |
Sep 15, 2020 | 59.50 | 60.38 | 57.00 | 57.08 | 735,132 | -1.97(-3.33%) |
Sep 14, 2020 | 57.50 | 59.34 | 57.09 | 59.05 | 690,371 | +1.96(+3.43%) |
Sep 11, 2020 | 58.63 | 58.77 | 56.50 | 57.09 | 980,796 | -1.29(-2.22%) |
Sep 10, 2020 | 56.83 | 59.03 | 56.55 | 58.38 | 1,307,324 | +2.00(+3.54%) |
Sep 09, 2020 | 56.47 | 56.80 | 54.65 | 56.38 | 1,118,135 | +0.38(+0.69%) |
Sep 08, 2020 | 54.77 | 57.64 | 53.54 | 56.00 | 917,996 | +0.51(+0.91%) |
Sep 04, 2020 | 57.55 | 57.65 | 53.25 | 55.49 | 878,525 | -1.01(-1.79%) |
Sep 03, 2020 | 59.75 | 60.03 | 55.90 | 56.51 | 879,726 | -3.23(-5.40%) |
Sep 02, 2020 | 60.44 | 60.55 | 58.49 | 59.73 | 697,902 | -0.14(-0.23%) |
Sep 01, 2020 | 57.80 | 59.93 | 57.43 | 59.87 | 794,247 | +1.84(+3.17%) |
Aug 31, 2020 | 58.44 | 58.44 | 57.50 | 58.03 | 834,633 | -0.20(-0.34%) |
Aug 28, 2020 | 58.05 | 58.85 | 57.50 | 58.23 | 529,589 | +0.76(+1.32%) |
Aug 27, 2020 | 57.89 | 58.71 | 57.12 | 57.47 | 951,660 | -0.29(-0.50%) |
Aug 26, 2020 | 57.66 | 58.86 | 57.47 | 57.76 | 624,982 | -0.08(-0.15%) |
Aug 25, 2020 | 59.43 | 59.64 | 56.87 | 57.85 | 1,322,609 | -1.43(-2.42%) |
Aug 24, 2020 | 59.13 | 60.03 | 58.74 | 59.28 | 573,248 | +1.02(+1.75%) |
Aug 21, 2020 | 58.49 | 59.19 | 57.78 | 58.26 | 983,835 | -0.56(-0.95%) |
Aug 20, 2020 | 59.62 | 60.12 | 58.77 | 58.82 | 528,893 | -1.62(-2.67%) |
Aug 19, 2020 | 60.52 | 61.03 | 60.16 | 60.44 | 767,014 | -0.14(-0.23%) |
Aug 18, 2020 | 61.15 | 61.50 | 60.45 | 60.58 | 687,627 | -0.92(-1.50%) |
Aug 17, 2020 | 60.65 | 61.73 | 60.12 | 61.50 | 685,232 | +1.08(+1.79%) |
Aug 14, 2020 | 60.13 | 61.07 | 59.78 | 60.42 | 507,226 | -0.12(-0.20%) |
Aug 13, 2020 | 59.09 | 61.36 | 58.85 | 60.54 | 836,722 | +1.32(+2.22%) |
Aug 12, 2020 | 60.40 | 60.40 | 58.92 | 59.22 | 845,377 | -0.47(-0.78%) |
Aug 11, 2020 | 60.76 | 61.11 | 59.25 | 59.69 | 1,515,427 | -0.27(-0.45%) |
Aug 10, 2020 | 60.13 | 61.59 | 59.47 | 59.96 | 975,806 | +0.31(+0.52%) |
Aug 07, 2020 | 60.46 | 61.23 | 58.31 | 59.65 | 1,349,321 | -0.96(-1.59%) |
Aug 06, 2020 | 63.85 | 64.08 | 60.38 | 60.61 | 1,073,180 | -3.42(-5.34%) |
Aug 05, 2020 | 63.78 | 64.80 | 63.32 | 64.03 | 558,984 | +0.13(+0.20%) |
Aug 04, 2020 | 64.45 | 65.01 | 62.89 | 63.90 | 877,965 | -0.92(-1.43%) |
Aug 03, 2020 | 62.99 | 65.41 | 62.47 | 64.83 | 1,170,808 | +2.26(+3.61%) |
Jul 31, 2020 | 64.83 | 64.90 | 61.38 | 62.57 | 1,550,478 | -2.05(-3.17%) |
Jul 30, 2020 | 66.61 | 69.11 | 64.13 | 64.61 | 2,523,739 | -2.99(-4.42%) |
Jul 29, 2020 | 66.34 | 67.69 | 66.20 | 67.60 | 1,305,286 | +2.87(+4.43%) |
Jul 28, 2020 | 65.39 | 66.43 | 64.67 | 64.73 | 881,513 | -0.73(-1.11%) |
Jul 27, 2020 | 62.79 | 65.54 | 62.39 | 65.46 | 810,952 | +2.81(+4.49%) |
Jul 24, 2020 | 62.72 | 62.86 | 61.66 | 62.65 | 642,758 | -0.34(-0.53%) |
Jul 23, 2020 | 64.85 | 66.56 | 62.01 | 62.99 | 1,666,855 | -0.59(-0.93%) |
Jul 22, 2020 | 62.04 | 63.85 | 62.04 | 63.57 | 696,790 | +1.11(+1.78%) |
Jul 21, 2020 | 62.63 | 63.47 | 62.07 | 62.46 | 863,565 | +0.59(+0.95%) |
Jul 20, 2020 | 62.12 | 62.63 | 60.81 | 61.87 | 655,751 | -0.19(-0.30%) |
Jul 17, 2020 | 62.89 | 63.05 | 61.67 | 62.06 | 454,662 | -0.36(-0.58%) |
Jul 16, 2020 | 62.60 | 62.96 | 61.76 | 62.43 | 389,983 | -0.59(-0.93%) |
Jul 15, 2020 | 63.39 | 63.86 | 62.48 | 63.01 | 834,865 | +1.47(+2.38%) |
Jul 14, 2020 | 59.29 | 61.64 | 57.75 | 61.55 | 725,062 | +1.97(+3.31%) |
Jul 13, 2020 | 60.72 | 61.68 | 59.27 | 59.58 | 841,512 | -0.46(-0.76%) |
Jul 10, 2020 | 58.47 | 60.55 | 58.10 | 60.03 | 662,242 | +1.51(+2.59%) |
Jul 09, 2020 | 60.23 | 60.71 | 58.17 | 58.52 | 571,120 | -1.92(-3.18%) |
Jul 08, 2020 | 59.83 | 60.49 | 59.38 | 60.45 | 646,354 | +0.58(+0.97%) |
Jul 07, 2020 | 61.04 | 61.30 | 59.87 | 59.87 | 609,725 | -1.61(-2.61%) |
Jul 06, 2020 | 62.49 | 62.57 | 60.97 | 61.47 | 771,483 | +0.93(+1.54%) |
Jul 02, 2020 | 61.29 | 62.10 | 59.68 | 60.54 | 717,589 | +0.27(+0.45%) |