Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 93.73 | 94.53 | 93.46 | 94.46 | 394,023 | +0.39(+0.41%) |
Jul 29, 2021 | 93.71 | 94.51 | 93.18 | 94.07 | 272,184 | +1.24(+1.34%) |
Jul 28, 2021 | 93.39 | 93.55 | 91.96 | 92.83 | 257,134 | -0.47(-0.51%) |
Jul 27, 2021 | 93.09 | 94.00 | 92.38 | 93.30 | 183,311 | -0.24(-0.26%) |
Jul 26, 2021 | 93.53 | 94.09 | 92.63 | 93.54 | 171,816 | +0.37(+0.39%) |
Jul 23, 2021 | 93.70 | 93.76 | 92.74 | 93.17 | 293,745 | +0.41(+0.45%) |
Jul 22, 2021 | 92.77 | 93.19 | 92.06 | 92.76 | 231,615 | -0.08(-0.08%) |
Jul 21, 2021 | 92.39 | 93.53 | 92.39 | 92.84 | 287,693 | +0.87(+0.94%) |
Jul 20, 2021 | 88.81 | 92.51 | 88.72 | 91.97 | 485,167 | +3.16(+3.56%) |
Jul 19, 2021 | 89.10 | 89.26 | 87.91 | 88.80 | 675,246 | -2.05(-2.26%) |
Jul 16, 2021 | 92.62 | 92.93 | 90.73 | 90.86 | 545,892 | -0.82(-0.89%) |
Jul 15, 2021 | 90.99 | 91.86 | 90.66 | 91.68 | 372,153 | +0.01(+0.01%) |
Jul 14, 2021 | 91.74 | 92.45 | 91.01 | 91.67 | 365,851 | +0.32(+0.35%) |
Jul 13, 2021 | 91.84 | 92.15 | 91.02 | 91.35 | 373,312 | -0.52(-0.57%) |
Jul 12, 2021 | 90.96 | 92.10 | 90.70 | 91.87 | 260,486 | +0.22(+0.24%) |
Jul 09, 2021 | 91.41 | 92.14 | 90.81 | 91.65 | 277,790 | +1.79(+2.00%) |
Jul 08, 2021 | 88.98 | 90.61 | 88.49 | 89.85 | 442,111 | -0.69(-0.76%) |
Jul 07, 2021 | 88.87 | 90.72 | 88.74 | 90.54 | 349,984 | +1.19(+1.33%) |
Jul 06, 2021 | 90.38 | 90.38 | 87.74 | 89.35 | 663,856 | -1.22(-1.34%) |
Jul 02, 2021 | 90.46 | 90.82 | 89.81 | 90.57 | 424,046 | +0.12(+0.13%) |
Jul 01, 2021 | 89.78 | 90.82 | 89.75 | 90.45 | 633,823 | +2.09(+2.37%) |
Jun 30, 2021 | 87.44 | 88.57 | 87.23 | 88.36 | 303,055 | +0.57(+0.65%) |
Jun 29, 2021 | 88.31 | 88.72 | 87.60 | 87.79 | 512,974 | -0.10(-0.11%) |
Jun 28, 2021 | 88.05 | 88.05 | 87.17 | 87.89 | 346,562 | -0.41(-0.46%) |
Jun 25, 2021 | 87.58 | 88.61 | 87.17 | 88.29 | 648,325 | +1.21(+1.38%) |
Jun 24, 2021 | 86.24 | 87.11 | 85.53 | 87.09 | 405,389 | +1.27(+1.48%) |
Jun 23, 2021 | 86.56 | 86.87 | 85.79 | 85.81 | 372,571 | -0.44(-0.51%) |
Jun 22, 2021 | 86.24 | 86.67 | 85.34 | 86.26 | 234,079 | -0.14(-0.16%) |
Jun 21, 2021 | 85.29 | 86.68 | 85.06 | 86.39 | 281,615 | +2.26(+2.68%) |
Jun 18, 2021 | 84.67 | 85.27 | 84.07 | 84.13 | 643,689 | -1.79(-2.09%) |
Jun 17, 2021 | 89.49 | 89.65 | 85.76 | 85.93 | 430,574 | -3.19(-3.58%) |
Jun 16, 2021 | 89.55 | 90.48 | 88.56 | 89.12 | 476,009 | -0.91(-1.02%) |
Jun 15, 2021 | 88.92 | 90.20 | 88.11 | 90.04 | 387,835 | +1.92(+2.18%) |
Jun 14, 2021 | 89.60 | 89.85 | 87.69 | 88.11 | 393,349 | -1.54(-1.72%) |
Jun 11, 2021 | 89.49 | 89.98 | 88.84 | 89.65 | 326,024 | +0.80(+0.90%) |
Jun 10, 2021 | 90.25 | 90.59 | 88.78 | 88.85 | 295,609 | -0.61(-0.68%) |
Jun 09, 2021 | 90.41 | 90.51 | 89.44 | 89.46 | 334,301 | -1.02(-1.13%) |
Jun 08, 2021 | 89.50 | 90.53 | 88.57 | 90.48 | 598,110 | +1.04(+1.16%) |
Jun 07, 2021 | 90.94 | 91.30 | 89.14 | 89.44 | 265,600 | -1.38(-1.52%) |
Jun 04, 2021 | 90.82 | 90.97 | 90.15 | 90.82 | 292,226 | +0.46(+0.51%) |
Jun 03, 2021 | 90.13 | 90.64 | 89.12 | 90.35 | 504,709 | -0.22(-0.24%) |
Jun 02, 2021 | 91.15 | 91.59 | 90.23 | 90.58 | 352,487 | -0.44(-0.49%) |
Jun 01, 2021 | 91.27 | 91.45 | 90.77 | 91.02 | 295,593 | +0.65(+0.72%) |
May 28, 2021 | 90.44 | 90.53 | 89.09 | 90.36 | 259,437 | +0.47(+0.52%) |
May 27, 2021 | 90.22 | 90.61 | 89.54 | 89.89 | 498,244 | +0.80(+0.90%) |
May 26, 2021 | 89.13 | 89.62 | 88.14 | 89.09 | 348,535 | +0.38(+0.42%) |
May 25, 2021 | 89.78 | 90.42 | 88.65 | 88.72 | 326,352 | -0.84(-0.93%) |
May 24, 2021 | 89.47 | 89.91 | 88.49 | 89.56 | 362,523 | +0.56(+0.63%) |
May 21, 2021 | 88.82 | 89.71 | 88.30 | 89.00 | 338,962 | +0.95(+1.08%) |
May 20, 2021 | 88.54 | 88.94 | 87.49 | 88.05 | 839,896 | -0.50(-0.57%) |
May 19, 2021 | 89.20 | 89.25 | 88.06 | 88.55 | 908,570 | -2.07(-2.28%) |
May 18, 2021 | 92.57 | 92.57 | 90.59 | 90.61 | 232,182 | -1.80(-1.95%) |
May 17, 2021 | 92.22 | 93.50 | 91.10 | 92.41 | 348,456 | -0.19(-0.21%) |
May 14, 2021 | 92.43 | 93.16 | 91.65 | 92.61 | 586,686 | +0.70(+0.76%) |
May 13, 2021 | 89.91 | 92.36 | 89.29 | 91.90 | 598,749 | +1.80(+2.00%) |
May 12, 2021 | 92.14 | 92.98 | 89.93 | 90.10 | 425,397 | -2.17(-2.35%) |
May 11, 2021 | 94.16 | 94.51 | 92.11 | 92.27 | 1,190,452 | -3.71(-3.87%) |
May 10, 2021 | 96.27 | 97.51 | 95.27 | 95.98 | 573,445 | +0.75(+0.79%) |
May 07, 2021 | 94.50 | 95.27 | 92.97 | 95.23 | 890,809 | +0.76(+0.80%) |
May 06, 2021 | 93.42 | 94.67 | 92.52 | 94.47 | 533,877 | +1.75(+1.89%) |
May 05, 2021 | 92.22 | 93.04 | 91.24 | 92.72 | 701,127 | +0.66(+0.72%) |
May 04, 2021 | 90.46 | 92.19 | 89.33 | 92.06 | 446,615 | +1.82(+2.02%) |
May 03, 2021 | 91.59 | 91.59 | 89.87 | 90.24 | 711,209 | -0.52(-0.57%) |
Apr 30, 2021 | 91.90 | 92.30 | 90.63 | 90.76 | 435,393 | -2.16(-2.32%) |
Apr 29, 2021 | 93.17 | 93.17 | 91.71 | 92.91 | 352,676 | +0.30(+0.32%) |
Apr 28, 2021 | 91.82 | 92.63 | 91.30 | 92.62 | 296,988 | +0.71(+0.77%) |
Apr 27, 2021 | 91.75 | 92.17 | 90.90 | 91.90 | 1,093,889 | +0.09(+0.09%) |
Apr 26, 2021 | 91.31 | 92.21 | 91.09 | 91.82 | 605,098 | +0.98(+1.08%) |
Apr 23, 2021 | 89.79 | 91.30 | 89.46 | 90.84 | 359,537 | +1.77(+1.99%) |
Apr 22, 2021 | 89.68 | 90.38 | 88.63 | 89.07 | 480,564 | -0.41(-0.46%) |
Apr 21, 2021 | 88.30 | 89.80 | 88.30 | 89.48 | 259,181 | +1.03(+1.16%) |
Apr 20, 2021 | 88.89 | 89.15 | 87.71 | 88.45 | 1,074,423 | -0.52(-0.58%) |
Apr 19, 2021 | 89.25 | 89.46 | 88.23 | 88.97 | 420,073 | -0.28(-0.31%) |
Apr 16, 2021 | 89.54 | 89.68 | 88.69 | 89.25 | 456,903 | +0.86(+0.97%) |
Apr 15, 2021 | 88.46 | 88.61 | 87.58 | 88.39 | 555,599 | +0.13(+0.15%) |
Apr 14, 2021 | 87.71 | 88.66 | 87.71 | 88.26 | 534,072 | +0.49(+0.56%) |
Apr 13, 2021 | 88.40 | 88.77 | 86.88 | 87.77 | 784,329 | -0.44(-0.50%) |
Apr 12, 2021 | 88.57 | 88.57 | 87.37 | 88.21 | 417,798 | +0.30(+0.34%) |
Apr 09, 2021 | 87.73 | 88.08 | 87.16 | 87.91 | 540,968 | +0.19(+0.22%) |
Apr 08, 2021 | 87.61 | 87.76 | 86.52 | 87.72 | 549,074 | -0.05(-0.05%) |
Apr 07, 2021 | 88.73 | 88.73 | 86.96 | 87.77 | 651,047 | -0.76(-0.86%) |
Apr 06, 2021 | 89.08 | 89.68 | 88.06 | 88.53 | 506,283 | -0.55(-0.62%) |
Apr 05, 2021 | 88.18 | 89.08 | 87.47 | 89.08 | 455,950 | +1.66(+1.90%) |
Apr 01, 2021 | 88.05 | 88.05 | 86.61 | 87.41 | 383,125 | -0.08(-0.09%) |
Mar 31, 2021 | 87.16 | 88.11 | 86.22 | 87.49 | 656,290 | +0.44(+0.51%) |
Mar 30, 2021 | 86.65 | 87.43 | 85.93 | 87.04 | 1,423,045 | +0.82(+0.95%) |
Mar 29, 2021 | 86.69 | 88.22 | 86.08 | 86.23 | 1,170,951 | -1.06(-1.21%) |
Mar 26, 2021 | 85.10 | 87.33 | 84.22 | 87.28 | 637,295 | +3.41(+4.06%) |
Mar 25, 2021 | 82.21 | 83.93 | 80.66 | 83.88 | 562,525 | +0.88(+1.06%) |
Mar 24, 2021 | 82.10 | 83.85 | 81.79 | 83.00 | 565,098 | +1.76(+2.17%) |
Mar 23, 2021 | 83.70 | 84.61 | 80.17 | 81.24 | 679,139 | -3.73(-4.39%) |
Mar 22, 2021 | 85.02 | 85.55 | 83.38 | 84.98 | 575,995 | +0.10(+0.11%) |
Mar 19, 2021 | 85.15 | 85.51 | 83.75 | 84.88 | 1,065,726 | -0.17(-0.20%) |
Mar 18, 2021 | 85.53 | 87.26 | 84.56 | 85.05 | 652,320 | -0.66(-0.77%) |
Mar 17, 2021 | 84.15 | 85.73 | 83.19 | 85.72 | 300,006 | +1.97(+2.36%) |
Mar 16, 2021 | 84.84 | 85.21 | 83.17 | 83.74 | 313,038 | -2.06(-2.40%) |
Mar 15, 2021 | 85.42 | 85.93 | 83.93 | 85.80 | 318,054 | +0.26(+0.30%) |
Mar 12, 2021 | 84.02 | 85.60 | 83.54 | 85.54 | 360,215 | +1.53(+1.82%) |
Mar 11, 2021 | 83.83 | 85.38 | 83.32 | 84.02 | 455,288 | +0.36(+0.44%) |
Mar 10, 2021 | 81.41 | 83.66 | 81.18 | 83.65 | 312,040 | +1.98(+2.42%) |
Mar 09, 2021 | 84.05 | 84.05 | 81.56 | 81.68 | 324,002 | -1.95(-2.33%) |
Mar 08, 2021 | 84.25 | 85.12 | 83.29 | 83.62 | 478,181 | +0.06(+0.07%) |
Mar 05, 2021 | 82.12 | 83.61 | 80.27 | 83.57 | 822,100 | +2.67(+3.30%) |
Mar 04, 2021 | 81.46 | 82.51 | 79.69 | 80.90 | 859,112 | -0.47(-0.58%) |
Mar 03, 2021 | 81.72 | 82.85 | 81.31 | 81.37 | 251,769 | -0.05(-0.06%) |
Mar 02, 2021 | 82.23 | 83.10 | 81.38 | 81.42 | 474,004 | -1.47(-1.77%) |
Mar 01, 2021 | 81.08 | 83.51 | 80.97 | 82.88 | 745,120 | +3.23(+4.05%) |
Feb 26, 2021 | 79.63 | 80.74 | 78.39 | 79.66 | 637,617 | +0.09(+0.11%) |
Feb 25, 2021 | 79.93 | 80.78 | 78.96 | 79.57 | 677,208 | -0.54(-0.67%) |
Feb 24, 2021 | 78.39 | 81.04 | 78.39 | 80.11 | 506,696 | +1.70(+2.17%) |
Feb 23, 2021 | 76.90 | 78.82 | 76.12 | 78.41 | 700,132 | +1.34(+1.74%) |
Feb 22, 2021 | 75.28 | 77.43 | 74.97 | 77.07 | 444,587 | +1.80(+2.40%) |
Feb 19, 2021 | 74.46 | 76.69 | 73.80 | 75.26 | 550,949 | +1.48(+2.00%) |
Feb 18, 2021 | 75.62 | 75.96 | 73.37 | 73.78 | 494,555 | -2.17(-2.86%) |
Feb 17, 2021 | 75.43 | 76.55 | 75.07 | 75.95 | 380,948 | -0.03(-0.04%) |
Feb 16, 2021 | 76.32 | 77.03 | 75.57 | 75.98 | 650,905 | +0.06(+0.08%) |
Feb 12, 2021 | 73.99 | 75.96 | 73.99 | 75.92 | 544,594 | +1.69(+2.28%) |
Feb 11, 2021 | 74.65 | 74.78 | 73.30 | 74.24 | 572,782 | +0.08(+0.10%) |
Feb 10, 2021 | 75.70 | 75.70 | 73.84 | 74.16 | 587,333 | -1.30(-1.72%) |
Feb 09, 2021 | 76.44 | 76.44 | 74.19 | 75.45 | 444,688 | -0.84(-1.11%) |
Feb 08, 2021 | 76.10 | 76.44 | 75.55 | 76.30 | 510,522 | +0.68(+0.90%) |
Feb 05, 2021 | 76.55 | 76.55 | 75.41 | 75.62 | 257,817 | -0.03(-0.04%) |
Feb 04, 2021 | 75.48 | 76.16 | 75.36 | 75.65 | 325,675 | +0.59(+0.78%) |
Feb 03, 2021 | 74.85 | 75.16 | 74.23 | 75.06 | 265,018 | +0.02(+0.03%) |
Feb 02, 2021 | 75.18 | 75.86 | 74.69 | 75.04 | 293,564 | +1.02(+1.37%) |
Feb 01, 2021 | 72.74 | 74.24 | 71.95 | 74.02 | 324,673 | +2.30(+3.21%) |
Jan 29, 2021 | 74.28 | 74.65 | 71.58 | 71.72 | 405,321 | -2.86(-3.84%) |
Jan 28, 2021 | 74.35 | 75.37 | 73.89 | 74.58 | 295,432 | +1.69(+2.32%) |
Jan 27, 2021 | 73.63 | 73.97 | 71.82 | 72.89 | 497,000 | -2.48(-3.29%) |
Jan 26, 2021 | 77.21 | 77.21 | 75.21 | 75.37 | 294,909 | -0.96(-1.26%) |
Jan 25, 2021 | 76.56 | 76.86 | 75.21 | 76.33 | 332,628 | -0.67(-0.87%) |
Jan 22, 2021 | 76.41 | 77.29 | 75.50 | 77.00 | 571,782 | -0.12(-0.15%) |
Jan 21, 2021 | 78.13 | 78.17 | 76.86 | 77.12 | 301,571 | -1.01(-1.29%) |
Jan 20, 2021 | 78.08 | 78.67 | 77.64 | 78.12 | 291,178 | +0.32(+0.41%) |
Jan 19, 2021 | 78.51 | 78.84 | 77.32 | 77.81 | 327,975 | +0.10(+0.12%) |
Jan 15, 2021 | 77.36 | 78.04 | 75.88 | 77.71 | 383,653 | -0.48(-0.61%) |
Jan 14, 2021 | 77.82 | 78.96 | 77.29 | 78.19 | 381,571 | +1.23(+1.60%) |
Jan 13, 2021 | 78.53 | 79.18 | 76.87 | 76.96 | 344,411 | -1.83(-2.33%) |
Jan 12, 2021 | 78.48 | 79.33 | 77.94 | 78.80 | 299,852 | +0.67(+0.86%) |
Jan 11, 2021 | 76.96 | 78.73 | 76.91 | 78.12 | 212,085 | -0.02(-0.02%) |
Jan 08, 2021 | 79.24 | 79.58 | 77.19 | 78.14 | 377,195 | -0.83(-1.05%) |
Jan 07, 2021 | 77.93 | 79.24 | 77.01 | 78.97 | 460,413 | +1.65(+2.14%) |
Jan 06, 2021 | 74.47 | 78.14 | 74.11 | 77.32 | 542,073 | +3.99(+5.45%) |
Jan 05, 2021 | 72.18 | 73.93 | 72.10 | 73.32 | 314,920 | +1.25(+1.73%) |
Jan 04, 2021 | 74.33 | 74.70 | 71.48 | 72.08 | 409,607 | -1.86(-2.52%) |
Dec 31, 2020 | 73.94 | 73.94 | 73.94 | 159,125 | +0.19(+0.26%) | |
Dec 30, 2020 | 73.08 | 74.34 | 72.78 | 73.75 | 159,125 | +0.88(+1.21%) |
Dec 29, 2020 | 73.55 | 73.55 | 72.17 | 72.86 | 247,737 | -0.22(-0.30%) |
Dec 28, 2020 | 74.27 | 74.48 | 73.04 | 73.08 | 198,800 | -0.35(-0.47%) |
Dec 24, 2020 | 73.12 | 73.44 | 72.63 | 73.43 | 91,876 | +0.21(+0.29%) |
Dec 23, 2020 | 73.86 | 74.39 | 73.07 | 73.22 | 382,825 | +0.08(+0.11%) |
Dec 22, 2020 | 73.37 | 73.55 | 72.76 | 73.14 | 254,911 | -0.32(-0.43%) |
Dec 21, 2020 | 72.98 | 73.70 | 72.08 | 73.46 | 397,856 | -0.91(-1.23%) |
Dec 18, 2020 | 75.21 | 75.73 | 73.81 | 74.37 | 898,768 | -0.44(-0.59%) |
Dec 17, 2020 | 75.20 | 75.24 | 74.36 | 74.81 | 324,209 | -0.10(-0.13%) |
Dec 16, 2020 | 75.79 | 75.89 | 74.21 | 74.91 | 568,048 | -0.56(-0.74%) |
Dec 15, 2020 | 75.06 | 76.44 | 74.13 | 75.46 | 916,343 | +2.07(+2.83%) |
Dec 14, 2020 | 74.88 | 75.83 | 73.36 | 73.39 | 882,821 | -1.19(-1.60%) |
Dec 11, 2020 | 73.41 | 74.82 | 73.41 | 74.58 | 444,905 | +0.36(+0.49%) |
Dec 10, 2020 | 73.24 | 74.34 | 72.84 | 74.22 | 335,316 | +0.63(+0.86%) |
Dec 09, 2020 | 73.48 | 74.13 | 72.89 | 73.58 | 296,339 | +0.19(+0.26%) |
Dec 08, 2020 | 72.46 | 73.45 | 72.34 | 73.39 | 315,279 | +0.19(+0.26%) |
Dec 07, 2020 | 72.92 | 73.36 | 72.61 | 73.20 | 342,943 | -0.20(-0.27%) |
Dec 04, 2020 | 72.17 | 73.41 | 71.91 | 73.40 | 280,422 | +2.02(+2.82%) |
Dec 03, 2020 | 70.82 | 71.83 | 70.54 | 71.39 | 478,940 | +0.53(+0.74%) |
Dec 02, 2020 | 70.59 | 71.42 | 70.27 | 70.86 | 577,774 | -0.06(-0.08%) |
Dec 01, 2020 | 70.68 | 71.47 | 69.80 | 70.92 | 476,726 | +1.35(+1.94%) |
Nov 30, 2020 | 71.35 | 71.65 | 69.48 | 69.57 | 631,997 | -2.28(-3.17%) |
Nov 27, 2020 | 71.70 | 72.07 | 71.36 | 71.84 | 260,492 | +0.26(+0.36%) |
Nov 25, 2020 | 72.29 | 72.29 | 71.03 | 71.59 | 337,438 | -1.16(-1.59%) |
Nov 24, 2020 | 71.20 | 72.96 | 70.62 | 72.75 | 447,670 | +2.96(+4.24%) |
Nov 23, 2020 | 69.62 | 70.25 | 69.36 | 69.79 | 602,498 | +0.89(+1.29%) |
Nov 20, 2020 | 68.58 | 69.21 | 68.10 | 68.89 | 354,979 | +0.10(+0.14%) |
Nov 19, 2020 | 69.28 | 69.28 | 67.46 | 68.80 | 254,535 | -0.79(-1.13%) |
Nov 18, 2020 | 70.23 | 70.93 | 69.40 | 69.58 | 513,386 | +0.09(+0.12%) |
Nov 17, 2020 | 69.14 | 70.03 | 67.60 | 69.50 | 497,613 | -0.41(-0.59%) |
Nov 16, 2020 | 68.26 | 69.92 | 66.88 | 69.91 | 683,126 | +3.29(+4.93%) |
Nov 13, 2020 | 65.92 | 66.72 | 65.59 | 66.62 | 322,717 | +1.35(+2.07%) |
Nov 12, 2020 | 66.22 | 66.73 | 64.69 | 65.27 | 271,248 | -1.67(-2.49%) |
Nov 11, 2020 | 68.89 | 68.89 | 66.27 | 66.94 | 453,892 | -1.41(-2.06%) |
Nov 10, 2020 | 66.79 | 68.89 | 66.51 | 68.35 | 702,995 | +1.88(+2.82%) |
Nov 09, 2020 | 65.59 | 68.95 | 65.45 | 66.47 | 1,073,275 | +4.45(+7.18%) |
Nov 06, 2020 | 63.09 | 63.34 | 61.96 | 62.02 | 290,665 | -0.63(-1.01%) |
Nov 05, 2020 | 60.98 | 62.82 | 60.82 | 62.65 | 586,032 | +2.51(+4.17%) |
Nov 04, 2020 | 60.49 | 61.91 | 59.01 | 60.14 | 506,569 | -1.62(-2.62%) |
Nov 03, 2020 | 60.89 | 61.98 | 60.40 | 61.76 | 591,145 | +2.07(+3.47%) |
Nov 02, 2020 | 58.81 | 60.72 | 58.81 | 59.69 | 673,471 | +1.73(+2.99%) |
Oct 30, 2020 | 58.92 | 59.00 | 56.73 | 57.96 | 1,011,899 | -2.18(-3.63%) |
Oct 29, 2020 | 57.93 | 60.42 | 57.70 | 60.14 | 735,328 | +1.79(+3.07%) |
Oct 28, 2020 | 58.92 | 60.05 | 58.08 | 58.35 | 414,518 | -1.93(-3.21%) |
Oct 27, 2020 | 61.57 | 61.89 | 60.16 | 60.28 | 366,346 | -1.67(-2.69%) |
Oct 26, 2020 | 62.72 | 63.17 | 61.41 | 61.95 | 422,103 | -1.56(-2.46%) |
Oct 23, 2020 | 64.07 | 64.17 | 62.92 | 63.51 | 471,913 | +0.04(+0.06%) |
Oct 22, 2020 | 62.30 | 63.70 | 62.30 | 63.47 | 382,487 | +1.15(+1.84%) |
Oct 21, 2020 | 62.50 | 63.62 | 62.31 | 62.32 | 337,594 | -0.40(-0.64%) |
Oct 20, 2020 | 61.77 | 63.95 | 61.77 | 62.73 | 760,848 | +1.48(+2.41%) |
Oct 19, 2020 | 61.91 | 62.31 | 61.11 | 61.25 | 481,984 | -0.68(-1.10%) |
Oct 16, 2020 | 61.63 | 62.22 | 61.25 | 61.93 | 287,846 | +0.45(+0.73%) |
Oct 15, 2020 | 59.81 | 61.56 | 59.81 | 61.48 | 207,639 | +0.67(+1.10%) |
Oct 14, 2020 | 61.67 | 61.97 | 60.81 | 60.81 | 310,531 | +0.38(+0.63%) |
Oct 13, 2020 | 61.13 | 61.52 | 60.21 | 60.43 | 399,108 | -0.82(-1.34%) |
Oct 12, 2020 | 61.93 | 61.97 | 60.82 | 61.25 | 344,711 | -0.29(-0.47%) |
Oct 09, 2020 | 61.38 | 62.31 | 60.88 | 61.54 | 1,025,993 | +0.90(+1.48%) |
Oct 08, 2020 | 60.34 | 60.76 | 59.95 | 60.64 | 336,878 | +0.62(+1.04%) |
Oct 07, 2020 | 59.19 | 60.27 | 59.13 | 60.02 | 390,668 | +1.63(+2.79%) |
Oct 06, 2020 | 58.32 | 59.86 | 57.61 | 58.39 | 507,383 | +0.31(+0.53%) |
Oct 05, 2020 | 57.38 | 58.45 | 57.34 | 58.08 | 443,054 | +1.61(+2.85%) |
Oct 02, 2020 | 54.74 | 57.31 | 54.72 | 56.47 | 479,430 | +0.40(+0.72%) |
Oct 01, 2020 | 56.98 | 57.45 | 55.56 | 56.07 | 427,648 | -0.49(-0.86%) |
Sep 30, 2020 | 57.18 | 57.77 | 56.07 | 56.56 | 702,699 | -0.38(-0.67%) |
Sep 29, 2020 | 57.63 | 57.86 | 56.84 | 56.94 | 498,285 | -0.51(-0.88%) |
Sep 28, 2020 | 57.31 | 57.76 | 56.70 | 57.45 | 610,212 | +1.61(+2.88%) |
Sep 25, 2020 | 55.11 | 56.28 | 55.00 | 55.84 | 635,203 | +0.12(+0.22%) |
Sep 24, 2020 | 55.69 | 56.59 | 55.02 | 55.72 | 661,954 | +0.10(+0.17%) |
Sep 23, 2020 | 57.25 | 57.85 | 55.62 | 55.62 | 468,268 | -1.58(-2.76%) |
Sep 22, 2020 | 56.91 | 57.42 | 56.29 | 57.20 | 432,603 | +0.53(+0.93%) |
Sep 21, 2020 | 57.99 | 58.48 | 55.80 | 56.67 | 535,017 | -2.89(-4.86%) |
Sep 18, 2020 | 60.72 | 61.22 | 59.24 | 59.57 | 871,369 | -1.16(-1.91%) |
Sep 17, 2020 | 60.17 | 61.44 | 59.70 | 60.72 | 407,460 | -0.24(-0.39%) |
Sep 16, 2020 | 61.01 | 61.71 | 60.37 | 60.96 | 503,157 | +0.37(+0.62%) |
Sep 15, 2020 | 60.97 | 61.32 | 60.33 | 60.59 | 352,636 | +0.10(+0.16%) |
Sep 14, 2020 | 60.44 | 60.92 | 59.83 | 60.49 | 530,079 | +0.53(+0.88%) |
Sep 11, 2020 | 59.47 | 60.39 | 59.22 | 59.97 | 317,706 | +0.71(+1.20%) |
Sep 10, 2020 | 59.95 | 60.10 | 58.88 | 59.26 | 398,341 | -0.48(-0.80%) |
Sep 09, 2020 | 59.00 | 60.20 | 58.97 | 59.74 | 345,603 | +1.22(+2.09%) |
Sep 08, 2020 | 59.64 | 59.92 | 58.47 | 58.52 | 591,465 | -1.62(-2.70%) |
Sep 04, 2020 | 60.47 | 61.00 | 59.69 | 60.14 | 592,641 | +0.71(+1.19%) |
Sep 03, 2020 | 61.71 | 61.76 | 59.16 | 59.43 | 309,467 | -2.24(-3.62%) |
Sep 02, 2020 | 61.08 | 61.96 | 60.79 | 61.67 | 230,894 | +0.68(+1.11%) |
Sep 01, 2020 | 59.61 | 61.05 | 59.10 | 60.99 | 212,191 | +0.99(+1.66%) |
Aug 31, 2020 | 60.96 | 60.96 | 59.92 | 60.00 | 487,326 | -1.17(-1.92%) |
Aug 28, 2020 | 60.35 | 61.17 | 59.60 | 61.17 | 388,394 | +0.96(+1.59%) |
Aug 27, 2020 | 60.51 | 60.93 | 59.97 | 60.22 | 365,835 | +0.15(+0.25%) |
Aug 26, 2020 | 59.75 | 60.38 | 59.34 | 60.06 | 314,218 | +0.14(+0.24%) |
Aug 25, 2020 | 59.87 | 60.18 | 59.34 | 59.92 | 325,356 | +0.60(+1.01%) |
Aug 24, 2020 | 58.85 | 59.32 | 58.46 | 59.32 | 296,885 | +1.10(+1.89%) |
Aug 21, 2020 | 58.15 | 58.62 | 57.91 | 58.22 | 247,169 | -0.23(-0.39%) |
Aug 20, 2020 | 58.02 | 58.73 | 57.99 | 58.45 | 296,095 | -0.39(-0.67%) |
Aug 19, 2020 | 58.86 | 59.54 | 58.66 | 58.84 | 371,377 | +0.04(+0.06%) |
Aug 18, 2020 | 59.58 | 59.72 | 58.75 | 58.80 | 281,963 | -0.79(-1.33%) |
Aug 17, 2020 | 60.18 | 60.25 | 59.40 | 59.60 | 636,242 | -0.23(-0.38%) |
Aug 14, 2020 | 59.13 | 60.03 | 59.10 | 59.83 | 360,965 | +0.11(+0.19%) |
Aug 13, 2020 | 59.92 | 60.45 | 59.56 | 59.71 | 266,130 | -0.75(-1.25%) |
Aug 12, 2020 | 61.02 | 61.05 | 60.00 | 60.47 | 342,395 | -0.04(-0.06%) |
Aug 11, 2020 | 60.46 | 61.46 | 60.41 | 60.50 | 794,177 | +0.76(+1.28%) |
Aug 10, 2020 | 57.94 | 60.14 | 57.92 | 59.74 | 523,023 | +2.09(+3.63%) |
Aug 07, 2020 | 57.13 | 57.81 | 56.98 | 57.65 | 1,243,071 | +0.88(+1.55%) |
Aug 06, 2020 | 56.69 | 57.11 | 56.58 | 56.77 | 701,709 | -0.25(-0.44%) |
Aug 05, 2020 | 56.86 | 57.48 | 56.73 | 57.02 | 341,983 | +0.83(+1.48%) |
Aug 04, 2020 | 56.51 | 56.97 | 56.05 | 56.19 | 361,422 | -0.57(-1.01%) |