Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 81.10 | 81.94 | 79.46 | 79.53 | 2,606,012 | -0.80(-0.99%) |
Jul 29, 2021 | 80.03 | 81.15 | 80.03 | 80.32 | 1,330,558 | +0.31(+0.39%) |
Jul 28, 2021 | 81.02 | 81.02 | 79.61 | 80.01 | 1,077,819 | -0.81(-1.00%) |
Jul 27, 2021 | 79.94 | 81.10 | 79.42 | 80.82 | 1,779,832 | +0.61(+0.76%) |
Jul 26, 2021 | 79.89 | 80.83 | 78.99 | 80.20 | 1,728,179 | -0.15(-0.18%) |
Jul 23, 2021 | 80.64 | 80.92 | 79.74 | 80.35 | 1,206,014 | +0.38(+0.47%) |
Jul 22, 2021 | 80.44 | 80.48 | 79.38 | 79.98 | 1,423,844 | -0.59(-0.73%) |
Jul 21, 2021 | 80.66 | 81.87 | 80.35 | 80.56 | 1,738,388 | -0.03(-0.03%) |
Jul 20, 2021 | 77.76 | 80.96 | 77.19 | 80.59 | 2,468,049 | +3.29(+4.25%) |
Jul 19, 2021 | 80.78 | 81.02 | 77.00 | 77.30 | 3,325,047 | -4.81(-5.85%) |
Jul 16, 2021 | 81.58 | 82.22 | 81.43 | 82.11 | 2,229,595 | +0.99(+1.22%) |
Jul 15, 2021 | 80.49 | 81.20 | 80.26 | 81.12 | 2,280,747 | +0.37(+0.45%) |
Jul 14, 2021 | 79.36 | 81.32 | 79.25 | 80.75 | 2,918,649 | +1.13(+1.41%) |
Jul 13, 2021 | 80.16 | 80.53 | 79.09 | 79.63 | 3,171,803 | -0.51(-0.64%) |
Jul 12, 2021 | 78.71 | 80.38 | 78.71 | 80.14 | 1,973,227 | +1.01(+1.27%) |
Jul 09, 2021 | 78.18 | 79.19 | 77.75 | 79.13 | 2,015,056 | +1.41(+1.81%) |
Jul 08, 2021 | 76.95 | 78.20 | 76.56 | 77.72 | 2,660,619 | +0.02(+0.02%) |
Jul 07, 2021 | 77.78 | 78.03 | 76.87 | 77.71 | 2,674,637 | -0.25(-0.32%) |
Jul 06, 2021 | 77.47 | 78.10 | 76.18 | 77.95 | 2,610,787 | +0.20(+0.26%) |
Jul 02, 2021 | 76.91 | 77.80 | 76.66 | 77.75 | 2,412,479 | +1.09(+1.42%) |
Jul 01, 2021 | 76.37 | 77.43 | 75.83 | 76.66 | 2,456,436 | +0.58(+0.76%) |
Jun 30, 2021 | 76.52 | 77.12 | 75.74 | 76.08 | 4,792,559 | -0.28(-0.37%) |
Jun 29, 2021 | 75.99 | 76.75 | 75.69 | 76.37 | 1,810,247 | +0.41(+0.54%) |
Jun 28, 2021 | 76.93 | 76.93 | 75.39 | 75.96 | 2,769,473 | -0.97(-1.26%) |
Jun 25, 2021 | 76.73 | 76.93 | 76.33 | 76.93 | 2,435,651 | +0.51(+0.67%) |
Jun 24, 2021 | 76.59 | 76.75 | 75.34 | 76.41 | 2,467,773 | -0.01(-0.01%) |
Jun 23, 2021 | 75.27 | 76.73 | 74.89 | 76.42 | 2,946,994 | +1.14(+1.52%) |
Jun 22, 2021 | 74.23 | 76.16 | 74.09 | 75.28 | 4,277,003 | +1.50(+2.04%) |
Jun 21, 2021 | 72.09 | 73.89 | 71.74 | 73.78 | 1,984,780 | +1.90(+2.64%) |
Jun 18, 2021 | 73.48 | 73.80 | 71.85 | 71.88 | 6,042,253 | -1.87(-2.53%) |
Jun 17, 2021 | 73.90 | 74.38 | 73.37 | 73.75 | 2,347,936 | -0.23(-0.31%) |
Jun 16, 2021 | 74.20 | 75.31 | 73.85 | 73.98 | 2,348,381 | -0.33(-0.44%) |
Jun 15, 2021 | 75.20 | 75.43 | 74.26 | 74.31 | 2,995,285 | -0.05(-0.06%) |
Jun 14, 2021 | 73.44 | 74.50 | 73.04 | 74.35 | 1,952,263 | +1.40(+1.92%) |
Jun 11, 2021 | 72.62 | 72.95 | 71.92 | 72.95 | 1,369,041 | +0.49(+0.68%) |
Jun 10, 2021 | 72.17 | 72.71 | 71.59 | 72.46 | 2,201,855 | +0.27(+0.38%) |
Jun 09, 2021 | 71.94 | 72.67 | 71.70 | 72.18 | 1,711,788 | +0.63(+0.88%) |
Jun 08, 2021 | 70.66 | 72.15 | 70.50 | 71.55 | 2,377,768 | +1.17(+1.67%) |
Jun 07, 2021 | 70.21 | 70.93 | 69.79 | 70.38 | 1,383,011 | +0.38(+0.55%) |
Jun 04, 2021 | 70.42 | 70.23 | 69.22 | 70.00 | 1,676,687 | -0.24(-0.34%) |
Jun 03, 2021 | 71.28 | 71.31 | 69.99 | 70.23 | 1,796,551 | -1.02(-1.43%) |
Jun 02, 2021 | 70.50 | 71.34 | 69.96 | 71.25 | 2,297,197 | +1.03(+1.46%) |
Jun 01, 2021 | 68.70 | 70.31 | 68.29 | 70.23 | 1,842,848 | +1.77(+2.58%) |
May 28, 2021 | 68.37 | 68.99 | 68.07 | 68.46 | 1,695,428 | +0.61(+0.90%) |
May 27, 2021 | 69.12 | 69.12 | 67.84 | 67.84 | 1,801,827 | -0.81(-1.19%) |
May 26, 2021 | 68.56 | 69.14 | 68.16 | 68.66 | 1,118,982 | +0.15(+0.21%) |
May 25, 2021 | 68.03 | 68.82 | 67.79 | 68.51 | 1,276,594 | +0.16(+0.23%) |
May 24, 2021 | 67.75 | 68.99 | 67.47 | 68.36 | 1,512,512 | +1.26(+1.88%) |
May 21, 2021 | 67.42 | 68.18 | 66.71 | 67.09 | 1,332,092 | -0.15(-0.22%) |
May 20, 2021 | 66.42 | 67.54 | 66.17 | 67.24 | 1,870,611 | +0.57(+0.85%) |
May 19, 2021 | 66.27 | 66.90 | 65.32 | 66.67 | 2,001,897 | -0.28(-0.42%) |
May 18, 2021 | 66.92 | 67.75 | 66.35 | 66.96 | 1,311,126 | +0.01(+0.01%) |
May 17, 2021 | 66.99 | 67.40 | 66.46 | 66.95 | 2,152,243 | -0.09(-0.14%) |
May 14, 2021 | 66.45 | 67.41 | 66.43 | 67.04 | 1,247,760 | +1.04(+1.58%) |
May 13, 2021 | 65.01 | 67.00 | 65.01 | 66.00 | 2,047,136 | +0.95(+1.46%) |
May 12, 2021 | 66.79 | 66.98 | 64.77 | 65.04 | 2,179,814 | -1.88(-2.80%) |
May 11, 2021 | 67.63 | 67.63 | 66.11 | 66.92 | 1,865,744 | -1.12(-1.64%) |
May 10, 2021 | 68.39 | 69.72 | 67.91 | 68.04 | 2,792,642 | +0.20(+0.30%) |
May 07, 2021 | 66.86 | 68.20 | 66.56 | 67.84 | 2,016,384 | +1.08(+1.62%) |
May 06, 2021 | 66.12 | 66.85 | 66.03 | 66.75 | 1,456,404 | +0.78(+1.18%) |
May 05, 2021 | 67.06 | 68.03 | 65.57 | 65.97 | 1,915,856 | -2.05(-3.02%) |
May 04, 2021 | 69.55 | 69.98 | 67.40 | 68.03 | 1,577,010 | -1.43(-2.07%) |
May 03, 2021 | 68.56 | 69.93 | 68.21 | 69.46 | 2,333,757 | +1.33(+1.95%) |
Apr 30, 2021 | 68.63 | 68.63 | 67.84 | 68.14 | 3,010,994 | -0.95(-1.38%) |
Apr 29, 2021 | 68.11 | 70.41 | 67.84 | 69.09 | 1,997,610 | +0.51(+0.74%) |
Apr 28, 2021 | 69.23 | 69.63 | 68.41 | 68.58 | 2,552,907 | -0.86(-1.24%) |
Apr 27, 2021 | 69.01 | 69.65 | 68.71 | 69.44 | 1,888,569 | +0.53(+0.76%) |
Apr 26, 2021 | 69.02 | 69.61 | 68.75 | 68.92 | 1,130,389 | +0.41(+0.60%) |
Apr 23, 2021 | 69.11 | 69.18 | 68.16 | 68.51 | 1,710,264 | -0.17(-0.25%) |
Apr 22, 2021 | 69.54 | 69.76 | 68.63 | 68.68 | 2,050,480 | -0.66(-0.96%) |
Apr 21, 2021 | 69.04 | 69.72 | 68.85 | 69.34 | 1,568,401 | +0.22(+0.32%) |
Apr 20, 2021 | 68.00 | 69.37 | 67.81 | 69.12 | 2,023,113 | +1.13(+1.66%) |
Apr 19, 2021 | 68.73 | 68.73 | 67.90 | 68.00 | 1,643,434 | -0.74(-1.07%) |
Apr 16, 2021 | 69.74 | 69.81 | 68.67 | 68.73 | 1,311,191 | -0.51(-0.73%) |
Apr 15, 2021 | 68.60 | 69.57 | 68.21 | 69.24 | 2,079,347 | +1.05(+1.54%) |
Apr 14, 2021 | 68.96 | 69.39 | 68.12 | 68.19 | 1,495,777 | -0.64(-0.92%) |
Apr 13, 2021 | 68.14 | 69.19 | 67.95 | 68.83 | 1,847,589 | +0.36(+0.53%) |
Apr 12, 2021 | 68.83 | 68.83 | 67.64 | 68.46 | 2,085,883 | +0.25(+0.37%) |
Apr 09, 2021 | 68.53 | 69.11 | 68.04 | 68.21 | 1,959,133 | -0.46(-0.67%) |
Apr 08, 2021 | 68.36 | 69.18 | 68.11 | 68.67 | 2,267,894 | +0.38(+0.56%) |
Apr 07, 2021 | 67.29 | 68.52 | 67.29 | 68.29 | 3,762,156 | +0.94(+1.40%) |
Apr 06, 2021 | 66.11 | 67.48 | 65.99 | 67.35 | 2,848,182 | +1.23(+1.87%) |
Apr 05, 2021 | 66.78 | 67.03 | 65.27 | 66.11 | 2,396,099 | -0.41(-0.61%) |
Apr 01, 2021 | 65.41 | 66.62 | 64.78 | 66.52 | 2,399,170 | +1.47(+2.26%) |
Mar 31, 2021 | 65.66 | 66.09 | 64.78 | 65.05 | 3,115,261 | -1.18(-1.78%) |
Mar 30, 2021 | 65.73 | 67.24 | 65.35 | 66.23 | 2,054,051 | +1.14(+1.74%) |
Mar 29, 2021 | 66.16 | 66.29 | 64.77 | 65.09 | 1,702,584 | -1.55(-2.33%) |
Mar 26, 2021 | 65.07 | 66.77 | 64.85 | 66.65 | 2,459,736 | +2.03(+3.13%) |
Mar 25, 2021 | 64.53 | 65.09 | 62.92 | 64.62 | 1,856,328 | -0.02(-0.03%) |
Mar 24, 2021 | 64.39 | 65.60 | 64.11 | 64.64 | 3,116,485 | +0.17(+0.27%) |
Mar 23, 2021 | 64.29 | 65.03 | 63.86 | 64.47 | 2,670,696 | -0.01(-0.01%) |
Mar 22, 2021 | 64.37 | 64.96 | 63.72 | 64.48 | 1,553,717 | +0.25(+0.40%) |
Mar 19, 2021 | 65.03 | 65.95 | 64.02 | 64.22 | 3,911,770 | -1.03(-1.57%) |
Mar 18, 2021 | 66.51 | 66.74 | 64.93 | 65.25 | 1,767,683 | -1.67(-2.50%) |
Mar 17, 2021 | 66.39 | 67.46 | 65.94 | 66.92 | 1,667,614 | +0.71(+1.07%) |
Mar 16, 2021 | 67.41 | 67.45 | 65.57 | 66.21 | 2,152,634 | -1.49(-2.20%) |
Mar 15, 2021 | 67.82 | 68.20 | 66.65 | 67.70 | 2,144,340 | +0.39(+0.58%) |
Mar 12, 2021 | 66.80 | 67.33 | 66.07 | 67.31 | 2,579,546 | +0.68(+1.02%) |
Mar 11, 2021 | 66.92 | 69.02 | 66.42 | 66.63 | 2,787,823 | -0.54(-0.81%) |
Mar 10, 2021 | 65.91 | 67.37 | 65.00 | 67.17 | 2,288,129 | +1.10(+1.66%) |
Mar 09, 2021 | 65.75 | 66.48 | 65.12 | 66.07 | 2,959,295 | +0.48(+0.73%) |
Mar 08, 2021 | 64.48 | 66.56 | 63.53 | 65.59 | 2,238,661 | +1.79(+2.80%) |
Mar 05, 2021 | 63.60 | 64.26 | 62.17 | 63.80 | 2,557,302 | +0.48(+0.76%) |
Mar 04, 2021 | 62.94 | 63.92 | 61.96 | 63.32 | 2,777,167 | +0.64(+1.03%) |
Mar 03, 2021 | 61.87 | 63.20 | 61.71 | 62.68 | 3,018,390 | +0.36(+0.58%) |
Mar 02, 2021 | 62.31 | 62.60 | 61.22 | 62.31 | 2,857,309 | +0.13(+0.20%) |
Mar 01, 2021 | 63.13 | 64.19 | 62.17 | 62.19 | 2,920,134 | +0.53(+0.85%) |
Feb 26, 2021 | 63.96 | 64.12 | 61.63 | 61.66 | 4,118,244 | -2.16(-3.39%) |
Feb 25, 2021 | 66.56 | 67.32 | 63.49 | 63.82 | 3,033,342 | -3.02(-4.51%) |
Feb 24, 2021 | 64.44 | 66.94 | 64.42 | 66.84 | 4,045,963 | +2.72(+4.25%) |
Feb 23, 2021 | 64.16 | 64.59 | 63.20 | 64.11 | 3,117,216 | +0.64(+1.02%) |
Feb 22, 2021 | 61.75 | 64.88 | 61.75 | 63.47 | 3,489,967 | +1.36(+2.19%) |
Feb 19, 2021 | 62.01 | 62.54 | 61.23 | 62.11 | 3,153,929 | +0.75(+1.23%) |
Feb 18, 2021 | 60.78 | 61.52 | 60.24 | 61.35 | 2,682,145 | +0.79(+1.31%) |
Feb 17, 2021 | 60.07 | 60.85 | 59.08 | 60.56 | 1,990,046 | +0.11(+0.18%) |
Feb 16, 2021 | 60.83 | 61.20 | 59.71 | 60.45 | 4,114,692 | -0.31(-0.50%) |
Feb 12, 2021 | 59.75 | 60.84 | 59.49 | 60.76 | 2,921,733 | +0.97(+1.63%) |
Feb 11, 2021 | 58.51 | 60.16 | 58.04 | 59.79 | 3,221,113 | +1.35(+2.31%) |
Feb 10, 2021 | 56.77 | 59.58 | 56.46 | 58.44 | 2,916,142 | +1.53(+2.69%) |
Feb 09, 2021 | 57.60 | 57.60 | 56.22 | 56.91 | 2,370,927 | +0.02(+0.03%) |
Feb 08, 2021 | 57.33 | 57.54 | 56.65 | 56.89 | 1,645,943 | -0.73(-1.27%) |
Feb 05, 2021 | 57.62 | 58.44 | 57.42 | 57.62 | 2,197,161 | +0.10(+0.17%) |
Feb 04, 2021 | 56.29 | 57.66 | 55.89 | 57.52 | 2,629,155 | +1.64(+2.93%) |
Feb 03, 2021 | 55.12 | 56.12 | 54.13 | 55.88 | 2,538,699 | -0.07(-0.13%) |
Feb 02, 2021 | 56.53 | 56.74 | 55.67 | 55.95 | 2,823,496 | -0.31(-0.54%) |
Feb 01, 2021 | 54.89 | 56.28 | 53.87 | 56.26 | 2,407,570 | +1.72(+3.15%) |
Jan 29, 2021 | 54.84 | 55.64 | 53.50 | 54.54 | 3,051,847 | -1.06(-1.91%) |
Jan 28, 2021 | 53.85 | 56.89 | 53.77 | 55.60 | 2,319,193 | +1.79(+3.33%) |
Jan 27, 2021 | 55.33 | 55.50 | 53.44 | 53.81 | 2,336,141 | -1.80(-3.24%) |
Jan 26, 2021 | 56.23 | 56.96 | 55.11 | 55.61 | 2,465,285 | -0.69(-1.23%) |
Jan 25, 2021 | 56.28 | 57.37 | 55.32 | 56.30 | 2,424,523 | -0.46(-0.81%) |
Jan 22, 2021 | 55.23 | 56.94 | 55.09 | 56.76 | 2,345,831 | +1.10(+1.97%) |
Jan 21, 2021 | 55.40 | 56.01 | 54.72 | 55.66 | 2,493,913 | -0.25(-0.45%) |
Jan 20, 2021 | 54.76 | 56.22 | 54.43 | 55.92 | 3,824,510 | +1.02(+1.85%) |
Jan 19, 2021 | 57.56 | 57.69 | 54.54 | 54.90 | 3,327,977 | -2.93(-5.06%) |
Jan 15, 2021 | 57.09 | 58.19 | 56.54 | 57.82 | 2,943,400 | +0.62(+1.09%) |
Jan 14, 2021 | 57.62 | 58.13 | 57.04 | 57.20 | 1,466,396 | -0.23(-0.39%) |
Jan 13, 2021 | 55.29 | 57.48 | 55.29 | 57.43 | 1,774,395 | +2.45(+4.45%) |
Jan 12, 2021 | 55.33 | 55.56 | 54.64 | 54.98 | 2,539,739 | -0.08(-0.15%) |
Jan 11, 2021 | 56.12 | 56.25 | 54.96 | 55.06 | 1,942,466 | -1.35(-2.39%) |
Jan 08, 2021 | 55.83 | 56.71 | 55.27 | 56.41 | 2,156,716 | -0.56(-0.98%) |
Jan 07, 2021 | 57.92 | 58.02 | 56.15 | 56.97 | 2,147,815 | -1.15(-1.98%) |
Jan 06, 2021 | 56.91 | 58.47 | 56.46 | 58.12 | 2,731,420 | +2.36(+4.23%) |
Jan 05, 2021 | 55.62 | 56.39 | 55.44 | 55.76 | 2,207,228 | +0.32(+0.58%) |
Jan 04, 2021 | 58.17 | 58.23 | 55.35 | 55.44 | 2,483,955 | -2.72(-4.67%) |
Dec 31, 2020 | 58.16 | 58.16 | 58.16 | 1,328,078 | +0.74(+1.29%) | |
Dec 30, 2020 | 56.91 | 58.12 | 56.82 | 57.42 | 1,328,078 | +0.56(+0.98%) |
Dec 29, 2020 | 57.22 | 57.37 | 56.34 | 56.86 | 1,516,059 | +0.19(+0.33%) |
Dec 28, 2020 | 57.18 | 57.27 | 56.29 | 56.67 | 4,678,382 | -0.49(-0.87%) |
Dec 24, 2020 | 56.41 | 57.24 | 56.09 | 57.17 | 608,236 | +1.04(+1.86%) |
Dec 23, 2020 | 56.25 | 57.09 | 55.64 | 56.12 | 1,738,617 | -0.28(-0.49%) |
Dec 22, 2020 | 56.36 | 56.74 | 55.66 | 56.40 | 4,040,590 | +0.02(+0.03%) |
Dec 21, 2020 | 56.85 | 57.53 | 55.84 | 56.38 | 4,601,348 | -1.23(-2.14%) |
Dec 18, 2020 | 59.47 | 59.79 | 56.73 | 57.62 | 5,929,135 | -1.74(-2.93%) |
Dec 17, 2020 | 60.21 | 60.41 | 58.29 | 59.35 | 3,539,026 | -0.49(-0.81%) |
Dec 16, 2020 | 59.40 | 60.38 | 59.04 | 59.84 | 3,696,054 | +0.56(+0.94%) |
Dec 15, 2020 | 57.30 | 59.31 | 56.58 | 59.28 | 2,676,958 | +2.37(+4.16%) |
Dec 14, 2020 | 58.79 | 58.90 | 56.88 | 56.91 | 3,766,656 | -0.91(-1.57%) |
Dec 11, 2020 | 57.30 | 57.99 | 56.78 | 57.82 | 2,356,498 | +0.20(+0.34%) |
Dec 10, 2020 | 57.87 | 58.98 | 57.31 | 57.63 | 2,168,269 | -0.89(-1.52%) |
Dec 09, 2020 | 58.71 | 59.07 | 58.09 | 58.52 | 3,442,746 | +0.06(+0.11%) |
Dec 08, 2020 | 58.76 | 59.88 | 58.30 | 58.45 | 3,794,366 | -0.69(-1.17%) |
Dec 07, 2020 | 58.01 | 59.85 | 58.01 | 59.15 | 3,407,068 | +1.37(+2.37%) |
Dec 04, 2020 | 57.60 | 58.15 | 57.22 | 57.78 | 2,651,394 | +0.91(+1.60%) |
Dec 03, 2020 | 55.37 | 57.77 | 55.37 | 56.87 | 3,021,797 | +0.64(+1.14%) |
Dec 02, 2020 | 56.37 | 57.43 | 56.13 | 56.23 | 2,291,358 | -0.91(-1.59%) |
Dec 01, 2020 | 57.67 | 58.06 | 56.94 | 57.14 | 2,179,838 | +0.46(+0.81%) |
Nov 30, 2020 | 58.45 | 58.46 | 56.66 | 56.68 | 4,127,165 | -1.40(-2.42%) |
Nov 27, 2020 | 58.72 | 58.73 | 57.61 | 58.08 | 781,462 | -0.65(-1.10%) |
Nov 25, 2020 | 58.39 | 59.02 | 58.00 | 58.73 | 2,069,714 | -0.19(-0.32%) |
Nov 24, 2020 | 58.48 | 59.35 | 58.10 | 58.92 | 3,425,175 | +1.61(+2.81%) |
Nov 23, 2020 | 58.56 | 59.22 | 57.07 | 57.31 | 2,140,090 | -0.75(-1.29%) |
Nov 20, 2020 | 58.44 | 58.54 | 57.31 | 58.06 | 2,238,940 | -0.62(-1.06%) |
Nov 19, 2020 | 57.09 | 58.82 | 56.13 | 58.68 | 3,241,056 | +1.23(+2.15%) |
Nov 18, 2020 | 59.36 | 60.19 | 57.39 | 57.45 | 2,614,297 | -1.91(-3.21%) |
Nov 17, 2020 | 58.84 | 59.99 | 57.84 | 59.35 | 3,697,850 | -0.42(-0.71%) |
Nov 16, 2020 | 60.88 | 61.41 | 58.84 | 59.78 | 2,960,144 | +0.76(+1.30%) |
Nov 13, 2020 | 56.53 | 59.34 | 56.53 | 59.01 | 3,201,740 | +1.79(+3.13%) |
Nov 12, 2020 | 58.78 | 59.38 | 56.43 | 57.22 | 3,000,259 | -1.75(-2.96%) |
Nov 11, 2020 | 60.78 | 60.78 | 58.36 | 58.97 | 3,050,844 | -2.09(-3.42%) |
Nov 10, 2020 | 60.42 | 62.42 | 59.27 | 61.05 | 6,475,930 | +1.06(+1.77%) |
Nov 09, 2020 | 58.99 | 65.01 | 54.57 | 59.99 | 8,639,960 | +10.59(+21.44%) |
Nov 06, 2020 | 51.07 | 51.62 | 48.80 | 49.40 | 2,129,790 | -1.20(-2.37%) |
Nov 05, 2020 | 51.18 | 51.36 | 50.01 | 50.60 | 3,013,719 | -0.12(-0.25%) |
Nov 04, 2020 | 52.32 | 52.32 | 50.66 | 50.73 | 2,416,442 | -1.80(-3.42%) |
Nov 03, 2020 | 51.30 | 52.99 | 50.73 | 52.52 | 3,357,654 | +2.02(+4.00%) |
Nov 02, 2020 | 48.15 | 50.56 | 47.60 | 50.50 | 2,331,444 | +2.64(+5.52%) |
Oct 30, 2020 | 48.29 | 48.67 | 46.79 | 47.86 | 2,040,248 | -0.77(-1.57%) |
Oct 29, 2020 | 46.53 | 49.42 | 45.98 | 48.63 | 3,760,613 | +2.11(+4.53%) |
Oct 28, 2020 | 47.18 | 47.78 | 46.39 | 46.52 | 3,422,533 | -1.58(-3.28%) |
Oct 27, 2020 | 49.60 | 49.88 | 48.04 | 48.09 | 2,113,267 | -1.49(-3.00%) |
Oct 26, 2020 | 49.47 | 49.66 | 48.68 | 49.58 | 2,502,122 | -0.50(-1.00%) |
Oct 23, 2020 | 49.55 | 50.33 | 49.24 | 50.08 | 1,519,737 | +0.90(+1.83%) |
Oct 22, 2020 | 47.69 | 49.39 | 47.55 | 49.18 | 4,796,506 | +1.37(+2.87%) |
Oct 21, 2020 | 47.81 | 48.44 | 47.25 | 47.81 | 2,362,520 | -0.34(-0.70%) |
Oct 20, 2020 | 47.61 | 48.34 | 47.33 | 48.14 | 1,956,958 | +1.34(+2.87%) |
Oct 19, 2020 | 48.72 | 48.72 | 46.71 | 46.80 | 2,399,647 | -1.51(-3.13%) |
Oct 16, 2020 | 48.08 | 49.28 | 47.48 | 48.31 | 2,923,307 | -0.69(-1.40%) |
Oct 15, 2020 | 47.48 | 49.42 | 47.39 | 49.00 | 2,574,991 | +1.05(+2.19%) |
Oct 14, 2020 | 48.34 | 48.69 | 47.73 | 47.95 | 2,188,504 | -0.35(-0.72%) |
Oct 13, 2020 | 49.16 | 49.29 | 47.60 | 48.30 | 2,389,251 | -1.43(-2.88%) |
Oct 12, 2020 | 50.24 | 50.24 | 49.19 | 49.73 | 1,676,447 | -0.39(-0.78%) |
Oct 09, 2020 | 51.32 | 51.32 | 49.69 | 50.12 | 1,586,135 | -0.81(-1.59%) |
Oct 08, 2020 | 50.39 | 51.18 | 50.08 | 50.93 | 3,933,205 | +1.00(+2.00%) |
Oct 07, 2020 | 50.73 | 50.94 | 49.52 | 49.93 | 3,095,225 | -0.50(-0.99%) |
Oct 06, 2020 | 51.51 | 51.58 | 50.09 | 50.43 | 3,869,065 | -0.72(-1.41%) |
Oct 05, 2020 | 51.80 | 52.13 | 50.35 | 51.15 | 3,570,138 | -0.42(-0.81%) |
Oct 02, 2020 | 49.31 | 51.79 | 48.87 | 51.57 | 2,886,232 | +1.35(+2.69%) |
Oct 01, 2020 | 49.15 | 50.25 | 48.34 | 50.22 | 4,548,342 | +1.18(+2.41%) |
Sep 30, 2020 | 49.11 | 50.06 | 48.00 | 49.03 | 3,818,993 | +0.53(+1.08%) |
Sep 29, 2020 | 48.09 | 48.63 | 47.46 | 48.51 | 2,301,772 | +0.10(+0.20%) |
Sep 28, 2020 | 48.78 | 48.90 | 48.03 | 48.41 | 2,699,820 | +1.01(+2.12%) |
Sep 25, 2020 | 46.01 | 47.45 | 45.76 | 47.41 | 2,852,977 | +1.24(+2.68%) |
Sep 24, 2020 | 45.98 | 47.32 | 45.59 | 46.17 | 3,071,263 | -0.08(-0.17%) |
Sep 23, 2020 | 48.38 | 48.81 | 46.16 | 46.25 | 3,063,685 | -2.45(-5.03%) |
Sep 22, 2020 | 48.20 | 49.59 | 48.12 | 48.70 | 4,274,753 | +0.46(+0.96%) |
Sep 21, 2020 | 49.02 | 49.36 | 47.75 | 48.23 | 5,634,149 | -2.01(-4.00%) |
Sep 18, 2020 | 50.88 | 51.46 | 50.15 | 50.25 | 5,613,716 | -1.18(-2.30%) |
Sep 17, 2020 | 52.63 | 53.31 | 51.11 | 51.43 | 4,797,854 | -1.86(-3.49%) |
Sep 16, 2020 | 54.25 | 54.67 | 53.18 | 53.29 | 4,671,517 | -0.75(-1.38%) |
Sep 15, 2020 | 53.29 | 54.69 | 53.29 | 54.04 | 4,615,418 | +0.53(+0.98%) |
Sep 14, 2020 | 52.96 | 53.77 | 52.88 | 53.51 | 3,141,625 | +1.11(+2.12%) |
Sep 11, 2020 | 53.27 | 53.67 | 51.82 | 52.40 | 2,829,047 | -0.88(-1.65%) |
Sep 10, 2020 | 53.70 | 54.62 | 53.25 | 53.28 | 2,008,714 | -0.92(-1.69%) |
Sep 09, 2020 | 53.88 | 54.94 | 53.20 | 54.20 | 2,613,444 | +0.75(+1.40%) |
Sep 08, 2020 | 54.08 | 55.01 | 53.40 | 53.45 | 3,786,711 | -0.95(-1.75%) |
Sep 04, 2020 | 53.92 | 54.63 | 52.92 | 54.40 | 3,873,101 | +0.60(+1.11%) |
Sep 03, 2020 | 53.54 | 54.74 | 52.87 | 53.81 | 3,177,668 | +0.39(+0.73%) |
Sep 02, 2020 | 51.75 | 53.49 | 51.14 | 53.41 | 3,060,496 | +1.67(+3.23%) |
Sep 01, 2020 | 50.73 | 51.87 | 50.30 | 51.74 | 1,562,414 | +0.54(+1.06%) |
Aug 31, 2020 | 52.49 | 52.72 | 51.13 | 51.20 | 2,952,329 | -1.72(-3.25%) |
Aug 28, 2020 | 51.64 | 52.93 | 50.86 | 52.92 | 2,724,787 | +1.36(+2.64%) |
Aug 27, 2020 | 49.49 | 51.64 | 49.49 | 51.55 | 3,130,554 | +1.84(+3.71%) |
Aug 26, 2020 | 51.03 | 51.24 | 49.20 | 49.71 | 2,640,511 | -1.55(-3.02%) |
Aug 25, 2020 | 50.98 | 51.27 | 50.25 | 51.26 | 4,258,186 | +0.15(+0.30%) |
Aug 24, 2020 | 49.70 | 51.13 | 49.23 | 51.11 | 2,305,512 | +1.15(+2.30%) |
Aug 21, 2020 | 49.28 | 50.05 | 48.61 | 49.96 | 3,661,436 | +0.93(+1.91%) |
Aug 20, 2020 | 47.46 | 49.60 | 47.22 | 49.03 | 2,473,356 | +1.01(+2.09%) |
Aug 19, 2020 | 49.09 | 49.27 | 47.88 | 48.02 | 2,733,809 | -0.88(-1.80%) |
Aug 18, 2020 | 49.71 | 49.71 | 48.54 | 48.90 | 2,571,028 | -0.93(-1.86%) |
Aug 17, 2020 | 50.33 | 50.33 | 49.37 | 49.83 | 2,221,690 | -0.14(-0.28%) |
Aug 14, 2020 | 49.33 | 50.86 | 48.96 | 49.97 | 2,385,975 | +0.67(+1.36%) |
Aug 13, 2020 | 49.82 | 50.70 | 48.99 | 49.30 | 2,039,395 | -0.81(-1.62%) |
Aug 12, 2020 | 50.00 | 50.28 | 49.31 | 50.11 | 2,051,204 | +0.25(+0.49%) |
Aug 11, 2020 | 51.32 | 51.58 | 49.60 | 49.86 | 3,279,648 | -0.71(-1.41%) |
Aug 10, 2020 | 50.28 | 51.04 | 49.59 | 50.58 | 2,749,397 | +0.23(+0.45%) |
Aug 07, 2020 | 49.34 | 50.92 | 48.97 | 50.35 | 3,816,947 | +0.68(+1.37%) |
Aug 06, 2020 | 46.88 | 50.36 | 46.39 | 49.67 | 3,992,957 | +2.87(+6.13%) |
Aug 05, 2020 | 47.46 | 47.57 | 46.38 | 46.80 | 2,457,508 | -0.12(-0.26%) |
Aug 04, 2020 | 46.56 | 47.70 | 46.56 | 46.92 | 3,190,700 | +0.37(+0.79%) |