Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 106.25 | 107.97 | 105.76 | 106.62 | 2,604,240 | +0.50(+0.48%) |
Jul 29, 2021 | 106.16 | 108.12 | 105.95 | 106.12 | 2,127,577 | +0.59(+0.56%) |
Jul 28, 2021 | 106.46 | 106.95 | 104.42 | 105.53 | 1,948,335 | -0.55(-0.52%) |
Jul 27, 2021 | 106.26 | 106.88 | 105.22 | 106.08 | 2,326,406 | -0.98(-0.91%) |
Jul 26, 2021 | 104.50 | 107.23 | 104.36 | 107.05 | 2,260,838 | +2.43(+2.32%) |
Jul 23, 2021 | 106.23 | 106.74 | 103.53 | 104.62 | 1,619,293 | -0.80(-0.76%) |
Jul 22, 2021 | 107.47 | 107.47 | 104.84 | 105.43 | 2,027,470 | -2.39(-2.21%) |
Jul 21, 2021 | 106.88 | 108.90 | 106.77 | 107.81 | 2,666,443 | +1.94(+1.83%) |
Jul 20, 2021 | 100.28 | 106.31 | 99.66 | 105.87 | 4,534,829 | +7.11(+7.20%) |
Jul 19, 2021 | 101.19 | 101.61 | 96.67 | 98.76 | 6,470,405 | -6.16(-5.87%) |
Jul 16, 2021 | 107.55 | 107.73 | 104.77 | 104.92 | 2,066,608 | -1.72(-1.61%) |
Jul 15, 2021 | 106.88 | 107.71 | 105.59 | 106.64 | 1,881,358 | -0.77(-0.71%) |
Jul 14, 2021 | 106.61 | 108.42 | 106.31 | 107.41 | 1,846,901 | +0.71(+0.66%) |
Jul 13, 2021 | 109.20 | 109.59 | 106.55 | 106.70 | 2,065,464 | -3.09(-2.81%) |
Jul 12, 2021 | 108.38 | 110.21 | 107.92 | 109.78 | 1,499,164 | +0.49(+0.45%) |
Jul 09, 2021 | 107.03 | 109.37 | 106.76 | 109.29 | 2,124,127 | +3.88(+3.68%) |
Jul 08, 2021 | 104.08 | 106.41 | 102.82 | 105.42 | 3,121,957 | -0.59(-0.56%) |
Jul 07, 2021 | 107.13 | 107.29 | 104.58 | 106.01 | 3,094,265 | -1.56(-1.45%) |
Jul 06, 2021 | 108.80 | 109.01 | 106.25 | 107.57 | 3,730,624 | -1.68(-1.54%) |
Jul 02, 2021 | 110.77 | 111.30 | 108.86 | 109.24 | 1,815,066 | -1.61(-1.45%) |
Jul 01, 2021 | 109.05 | 111.99 | 108.77 | 110.85 | 3,025,932 | +2.07(+1.91%) |
Jun 30, 2021 | 108.86 | 110.28 | 108.59 | 108.78 | 3,274,924 | -0.42(-0.39%) |
Jun 29, 2021 | 108.89 | 110.23 | 108.86 | 109.20 | 2,640,510 | +0.66(+0.61%) |
Jun 28, 2021 | 109.21 | 109.24 | 106.92 | 108.55 | 2,284,060 | -0.73(-0.66%) |
Jun 25, 2021 | 109.22 | 109.71 | 108.25 | 109.27 | 2,786,299 | +0.38(+0.34%) |
Jun 24, 2021 | 110.71 | 110.78 | 108.28 | 108.90 | 2,422,580 | -1.32(-1.20%) |
Jun 23, 2021 | 109.50 | 110.87 | 109.06 | 110.22 | 2,165,431 | +1.63(+1.50%) |
Jun 22, 2021 | 109.37 | 109.55 | 107.74 | 108.59 | 2,364,783 | -1.04(-0.95%) |
Jun 21, 2021 | 105.81 | 109.90 | 105.38 | 109.63 | 2,799,822 | +5.14(+4.92%) |
Jun 18, 2021 | 105.92 | 106.89 | 104.44 | 104.49 | 5,076,569 | -2.78(-2.59%) |
Jun 17, 2021 | 108.69 | 109.18 | 105.09 | 107.26 | 3,339,022 | -1.73(-1.58%) |
Jun 16, 2021 | 109.20 | 110.47 | 108.41 | 108.99 | 2,176,453 | -0.47(-0.43%) |
Jun 15, 2021 | 110.59 | 111.39 | 108.63 | 109.45 | 2,943,268 | -1.66(-1.49%) |
Jun 14, 2021 | 111.87 | 112.72 | 110.12 | 111.11 | 1,767,436 | -0.79(-0.71%) |
Jun 11, 2021 | 112.30 | 112.42 | 111.15 | 111.91 | 2,370,645 | -0.26(-0.23%) |
Jun 10, 2021 | 113.18 | 113.86 | 110.63 | 112.17 | 2,669,653 | -0.88(-0.77%) |
Jun 09, 2021 | 113.72 | 113.91 | 112.81 | 113.04 | 2,489,280 | -0.10(-0.09%) |
Jun 08, 2021 | 112.22 | 113.97 | 111.63 | 113.14 | 3,105,165 | +1.43(+1.28%) |
Jun 07, 2021 | 110.16 | 111.92 | 109.86 | 111.71 | 2,155,254 | +1.44(+1.31%) |
Jun 04, 2021 | 112.26 | 112.49 | 109.73 | 110.27 | 2,341,767 | -1.49(-1.33%) |
Jun 03, 2021 | 112.03 | 112.32 | 110.07 | 111.76 | 2,470,136 | -0.94(-0.84%) |
Jun 02, 2021 | 112.03 | 112.98 | 110.34 | 112.71 | 3,221,130 | +0.83(+0.74%) |
Jun 01, 2021 | 108.13 | 111.89 | 108.13 | 111.87 | 4,469,671 | +4.75(+4.44%) |
May 28, 2021 | 107.40 | 107.71 | 106.43 | 107.12 | 2,314,736 | +0.17(+0.16%) |
May 27, 2021 | 106.30 | 107.31 | 105.96 | 106.95 | 3,804,715 | +1.33(+1.26%) |
May 26, 2021 | 103.93 | 105.89 | 103.21 | 105.63 | 2,117,800 | +1.92(+1.85%) |
May 25, 2021 | 104.21 | 105.62 | 103.53 | 103.71 | 2,005,210 | -0.20(-0.19%) |
May 24, 2021 | 102.71 | 104.19 | 101.97 | 103.91 | 2,368,632 | +1.88(+1.85%) |
May 21, 2021 | 102.41 | 103.64 | 101.67 | 102.03 | 2,224,508 | -0.16(-0.15%) |
May 20, 2021 | 101.73 | 102.62 | 100.67 | 102.19 | 2,001,032 | +0.25(+0.25%) |
May 19, 2021 | 100.17 | 101.98 | 98.72 | 101.94 | 2,457,650 | -0.25(-0.24%) |
May 18, 2021 | 101.72 | 103.25 | 100.64 | 102.19 | 3,061,141 | +0.28(+0.27%) |
May 17, 2021 | 101.71 | 102.69 | 101.05 | 101.91 | 1,930,838 | +0.05(+0.05%) |
May 14, 2021 | 99.00 | 102.50 | 99.00 | 101.86 | 2,995,676 | +3.49(+3.55%) |
May 13, 2021 | 98.06 | 101.14 | 97.15 | 98.37 | 4,300,332 | +0.31(+0.31%) |
May 12, 2021 | 102.24 | 102.84 | 97.72 | 98.06 | 3,950,396 | -4.19(-4.09%) |
May 11, 2021 | 101.31 | 103.35 | 99.69 | 102.24 | 6,791,418 | -3.43(-3.24%) |
May 10, 2021 | 105.04 | 106.92 | 104.75 | 105.67 | 6,119,162 | +1.51(+1.45%) |
May 07, 2021 | 101.98 | 104.21 | 101.54 | 104.16 | 3,222,288 | +1.68(+1.64%) |
May 06, 2021 | 100.99 | 102.53 | 100.28 | 102.48 | 2,451,547 | +1.67(+1.65%) |
May 05, 2021 | 100.84 | 102.25 | 100.32 | 100.81 | 2,944,616 | -0.37(-0.36%) |
May 04, 2021 | 102.58 | 103.34 | 100.38 | 101.18 | 3,275,627 | -1.53(-1.49%) |
May 03, 2021 | 102.28 | 103.24 | 101.41 | 102.71 | 3,151,676 | +1.22(+1.20%) |
Apr 30, 2021 | 102.48 | 102.62 | 100.82 | 101.49 | 3,301,109 | -1.33(-1.29%) |
Apr 29, 2021 | 103.60 | 104.67 | 101.52 | 102.82 | 2,735,504 | +0.19(+0.19%) |
Apr 28, 2021 | 102.27 | 104.56 | 102.25 | 102.63 | 2,755,996 | +0.62(+0.60%) |
Apr 27, 2021 | 100.84 | 102.79 | 99.59 | 102.01 | 3,958,577 | +1.83(+1.82%) |
Apr 26, 2021 | 99.13 | 101.46 | 98.73 | 100.18 | 3,919,374 | +2.71(+2.78%) |
Apr 23, 2021 | 96.97 | 97.64 | 96.22 | 97.47 | 2,818,195 | +1.06(+1.10%) |
Apr 22, 2021 | 98.19 | 99.26 | 96.35 | 96.42 | 3,107,927 | -1.65(-1.68%) |
Apr 21, 2021 | 95.02 | 98.29 | 93.88 | 98.07 | 2,959,792 | +2.81(+2.95%) |
Apr 20, 2021 | 96.30 | 97.06 | 94.31 | 95.26 | 2,614,732 | -1.92(-1.97%) |
Apr 19, 2021 | 97.21 | 97.45 | 95.83 | 97.17 | 2,101,103 | -0.47(-0.48%) |
Apr 16, 2021 | 97.13 | 98.79 | 96.65 | 97.64 | 3,897,614 | +2.13(+2.23%) |
Apr 15, 2021 | 95.87 | 96.34 | 94.72 | 95.52 | 2,775,780 | +0.68(+0.71%) |
Apr 14, 2021 | 94.80 | 96.50 | 94.67 | 94.84 | 3,186,679 | +0.32(+0.34%) |
Apr 13, 2021 | 94.79 | 95.12 | 92.79 | 94.52 | 4,414,874 | -1.13(-1.19%) |
Apr 12, 2021 | 97.05 | 97.43 | 94.57 | 95.66 | 3,591,452 | -0.98(-1.01%) |
Apr 09, 2021 | 95.62 | 96.88 | 95.07 | 96.63 | 2,003,024 | +1.32(+1.38%) |
Apr 08, 2021 | 95.92 | 96.41 | 94.72 | 95.32 | 2,830,985 | -1.15(-1.19%) |
Apr 07, 2021 | 96.50 | 97.04 | 94.91 | 96.47 | 3,069,629 | +0.43(+0.45%) |
Apr 06, 2021 | 94.59 | 96.34 | 94.41 | 96.04 | 3,030,352 | +1.19(+1.25%) |
Apr 05, 2021 | 95.63 | 95.63 | 93.38 | 94.85 | 3,531,700 | -0.12(-0.13%) |
Apr 01, 2021 | 94.80 | 95.10 | 92.86 | 94.97 | 3,467,378 | +1.18(+1.26%) |
Mar 31, 2021 | 94.49 | 95.34 | 93.55 | 93.80 | 3,041,063 | -1.34(-1.40%) |
Mar 30, 2021 | 93.97 | 96.00 | 93.74 | 95.13 | 2,530,544 | +1.30(+1.39%) |
Mar 29, 2021 | 94.32 | 95.01 | 91.48 | 93.83 | 4,040,679 | -0.71(-0.75%) |
Mar 26, 2021 | 94.56 | 96.18 | 92.51 | 94.54 | 3,243,586 | +0.85(+0.91%) |
Mar 25, 2021 | 88.88 | 94.11 | 87.95 | 93.69 | 4,672,047 | +3.50(+3.88%) |
Mar 24, 2021 | 91.61 | 94.22 | 90.18 | 90.19 | 4,156,461 | -0.83(-0.91%) |
Mar 23, 2021 | 94.53 | 94.78 | 90.29 | 91.03 | 4,465,540 | -3.99(-4.20%) |
Mar 22, 2021 | 96.05 | 96.36 | 93.85 | 95.02 | 3,304,119 | -1.19(-1.23%) |
Mar 19, 2021 | 96.63 | 97.66 | 94.08 | 96.20 | 5,423,282 | -0.11(-0.11%) |
Mar 18, 2021 | 96.99 | 99.61 | 95.33 | 96.31 | 7,365,729 | -1.17(-1.20%) |
Mar 17, 2021 | 96.31 | 97.83 | 96.01 | 97.48 | 2,707,194 | +0.87(+0.90%) |
Mar 16, 2021 | 99.76 | 99.85 | 96.25 | 96.61 | 4,406,384 | -3.15(-3.16%) |
Mar 15, 2021 | 97.41 | 100.51 | 96.33 | 99.76 | 4,629,446 | +2.61(+2.68%) |
Mar 12, 2021 | 95.43 | 97.31 | 95.30 | 97.16 | 3,177,722 | +1.66(+1.74%) |
Mar 11, 2021 | 94.36 | 96.47 | 93.38 | 95.50 | 6,277,723 | +1.26(+1.34%) |
Mar 10, 2021 | 92.01 | 94.75 | 91.26 | 94.24 | 3,624,104 | +2.73(+2.98%) |
Mar 09, 2021 | 92.50 | 92.95 | 89.62 | 91.51 | 3,472,021 | -0.58(-0.63%) |
Mar 08, 2021 | 92.66 | 94.78 | 91.65 | 92.09 | 4,104,483 | +0.44(+0.48%) |
Mar 05, 2021 | 91.97 | 92.57 | 85.84 | 91.65 | 5,551,250 | +0.87(+0.96%) |
Mar 04, 2021 | 94.01 | 94.94 | 88.01 | 90.78 | 6,083,304 | -3.20(-3.40%) |
Mar 03, 2021 | 92.42 | 95.40 | 92.38 | 93.98 | 5,180,471 | +1.90(+2.07%) |
Mar 02, 2021 | 93.85 | 94.08 | 91.79 | 92.07 | 4,087,364 | -1.85(-1.97%) |
Mar 01, 2021 | 95.80 | 97.16 | 93.85 | 93.92 | 4,372,305 | +0.82(+0.89%) |
Feb 26, 2021 | 93.88 | 96.01 | 91.73 | 93.09 | 4,808,552 | -1.57(-1.65%) |
Feb 25, 2021 | 98.81 | 100.01 | 93.70 | 94.66 | 5,971,340 | -3.45(-3.51%) |
Feb 24, 2021 | 94.84 | 99.86 | 94.40 | 98.11 | 5,696,398 | +3.20(+3.37%) |
Feb 23, 2021 | 95.30 | 95.58 | 90.74 | 94.91 | 5,052,037 | +1.94(+2.08%) |
Feb 22, 2021 | 89.80 | 95.08 | 89.80 | 92.97 | 5,155,953 | +2.75(+3.05%) |
Feb 19, 2021 | 88.56 | 90.63 | 87.97 | 90.22 | 3,727,801 | +2.40(+2.73%) |
Feb 18, 2021 | 88.54 | 89.57 | 87.16 | 87.82 | 4,020,093 | -1.41(-1.58%) |
Feb 17, 2021 | 90.27 | 91.09 | 88.30 | 89.23 | 3,340,066 | -1.44(-1.59%) |
Feb 16, 2021 | 90.55 | 91.86 | 89.56 | 90.67 | 4,510,767 | +0.59(+0.66%) |
Feb 12, 2021 | 89.48 | 91.21 | 88.80 | 90.08 | 2,746,513 | -0.01(-0.01%) |
Feb 11, 2021 | 89.16 | 91.86 | 88.42 | 90.09 | 5,691,682 | +2.51(+2.87%) |
Feb 10, 2021 | 86.06 | 89.57 | 85.00 | 87.57 | 5,231,279 | +3.03(+3.58%) |
Feb 09, 2021 | 84.50 | 86.57 | 83.56 | 84.55 | 7,265,085 | +2.98(+3.65%) |
Feb 08, 2021 | 80.46 | 82.01 | 79.69 | 81.57 | 5,395,167 | +1.81(+2.26%) |
Feb 05, 2021 | 79.48 | 80.71 | 79.08 | 79.76 | 3,090,146 | +1.31(+1.67%) |
Feb 04, 2021 | 76.98 | 79.34 | 76.98 | 78.45 | 3,382,869 | +1.47(+1.91%) |
Feb 03, 2021 | 76.14 | 77.29 | 75.04 | 76.98 | 3,619,349 | +0.76(+1.00%) |
Feb 02, 2021 | 77.59 | 77.59 | 75.32 | 76.23 | 3,620,351 | -0.40(-0.52%) |
Feb 01, 2021 | 77.03 | 77.17 | 74.66 | 76.62 | 4,576,058 | +0.01(+0.01%) |
Jan 29, 2021 | 79.85 | 80.65 | 75.94 | 76.61 | 5,479,442 | -3.78(-4.70%) |
Jan 28, 2021 | 80.19 | 81.64 | 79.71 | 80.39 | 3,788,793 | +0.72(+0.90%) |
Jan 27, 2021 | 81.02 | 85.33 | 79.22 | 79.67 | 7,000,569 | -1.99(-2.43%) |
Jan 26, 2021 | 81.21 | 82.16 | 79.67 | 81.66 | 4,510,755 | +1.29(+1.61%) |
Jan 25, 2021 | 78.04 | 82.58 | 77.50 | 80.37 | 6,455,073 | +1.64(+2.08%) |
Jan 22, 2021 | 76.67 | 79.14 | 75.89 | 78.72 | 4,478,990 | +0.81(+1.04%) |
Jan 21, 2021 | 78.31 | 78.95 | 77.25 | 77.92 | 3,710,943 | -0.64(-0.82%) |
Jan 20, 2021 | 76.12 | 79.15 | 75.86 | 78.56 | 4,733,533 | +2.16(+2.83%) |
Jan 19, 2021 | 76.75 | 77.31 | 74.81 | 76.40 | 3,667,843 | -0.27(-0.35%) |
Jan 15, 2021 | 77.50 | 77.69 | 76.12 | 76.67 | 4,859,739 | -1.61(-2.05%) |
Jan 14, 2021 | 73.72 | 78.94 | 73.63 | 78.28 | 9,049,019 | +5.01(+6.84%) |
Jan 13, 2021 | 70.41 | 73.60 | 70.41 | 73.27 | 5,206,069 | +2.84(+4.03%) |
Jan 12, 2021 | 69.12 | 70.89 | 68.60 | 70.43 | 4,975,240 | +1.89(+2.75%) |
Jan 11, 2021 | 70.52 | 70.57 | 68.30 | 68.54 | 4,837,601 | -2.76(-3.87%) |
Jan 08, 2021 | 70.36 | 71.31 | 69.00 | 71.30 | 4,478,868 | +1.12(+1.60%) |
Jan 07, 2021 | 70.77 | 71.92 | 69.67 | 70.18 | 5,125,760 | +0.05(+0.07%) |
Jan 06, 2021 | 69.25 | 71.30 | 69.05 | 70.13 | 10,133,241 | +1.57(+2.28%) |
Jan 05, 2021 | 68.55 | 69.52 | 68.37 | 68.57 | 5,635,824 | +0.30(+0.43%) |
Jan 04, 2021 | 70.62 | 71.10 | 67.65 | 68.27 | 5,209,721 | -2.04(-2.90%) |
Dec 31, 2020 | 70.31 | 70.31 | 70.31 | 3,384,138 | +1.08(+1.56%) | |
Dec 30, 2020 | 68.60 | 70.53 | 68.60 | 69.23 | 3,384,138 | +0.56(+0.82%) |
Dec 29, 2020 | 70.73 | 71.37 | 68.38 | 68.67 | 2,764,692 | -1.81(-2.56%) |
Dec 28, 2020 | 69.69 | 71.02 | 69.67 | 70.47 | 3,755,578 | +0.92(+1.32%) |
Dec 24, 2020 | 69.25 | 69.74 | 68.47 | 69.56 | 983,228 | +0.59(+0.86%) |
Dec 23, 2020 | 68.71 | 70.28 | 68.60 | 68.96 | 3,355,129 | +1.01(+1.49%) |
Dec 22, 2020 | 69.39 | 69.44 | 66.57 | 67.95 | 5,101,355 | +0.02(+0.04%) |
Dec 21, 2020 | 68.14 | 68.58 | 66.76 | 67.92 | 5,700,710 | -1.41(-2.04%) |
Dec 18, 2020 | 72.02 | 72.29 | 68.92 | 69.34 | 7,857,074 | -2.92(-4.04%) |
Dec 17, 2020 | 72.39 | 72.42 | 71.01 | 72.26 | 3,695,902 | +0.61(+0.85%) |
Dec 16, 2020 | 71.70 | 73.29 | 71.53 | 71.65 | 4,151,796 | -1.17(-1.60%) |
Dec 15, 2020 | 71.78 | 72.85 | 70.79 | 72.82 | 6,524,389 | +1.95(+2.75%) |
Dec 14, 2020 | 73.05 | 73.19 | 70.42 | 70.87 | 5,960,476 | -0.47(-0.66%) |
Dec 11, 2020 | 72.41 | 72.99 | 70.04 | 71.34 | 6,046,633 | -2.06(-2.81%) |
Dec 10, 2020 | 72.33 | 73.83 | 72.30 | 73.40 | 3,739,791 | -0.32(-0.44%) |
Dec 09, 2020 | 73.55 | 74.80 | 72.39 | 73.73 | 5,657,974 | +0.59(+0.81%) |
Dec 08, 2020 | 72.83 | 74.63 | 71.83 | 73.14 | 5,664,004 | +0.60(+0.83%) |
Dec 07, 2020 | 76.05 | 76.13 | 72.23 | 72.53 | 7,497,581 | -3.68(-4.83%) |
Dec 04, 2020 | 74.86 | 76.58 | 73.62 | 76.22 | 6,491,173 | +3.47(+4.78%) |
Dec 03, 2020 | 71.33 | 74.43 | 70.85 | 72.75 | 6,757,896 | +1.93(+2.73%) |
Dec 02, 2020 | 67.96 | 71.41 | 67.04 | 70.81 | 5,334,612 | +1.83(+2.66%) |
Dec 01, 2020 | 68.70 | 70.04 | 68.09 | 68.98 | 5,999,899 | +1.96(+2.93%) |
Nov 30, 2020 | 69.25 | 70.53 | 66.88 | 67.02 | 8,603,662 | -2.42(-3.48%) |
Nov 27, 2020 | 71.39 | 71.91 | 69.42 | 69.43 | 2,841,089 | -1.33(-1.88%) |
Nov 25, 2020 | 71.76 | 72.14 | 70.04 | 70.77 | 7,359,554 | -1.22(-1.69%) |
Nov 24, 2020 | 72.02 | 74.16 | 71.76 | 71.98 | 11,973,951 | +2.66(+3.84%) |
Nov 23, 2020 | 68.79 | 70.04 | 66.80 | 69.32 | 13,371,438 | +3.48(+5.29%) |
Nov 20, 2020 | 65.32 | 66.38 | 64.33 | 65.84 | 11,992,850 | +0.40(+0.61%) |
Nov 19, 2020 | 61.68 | 66.01 | 61.27 | 65.44 | 20,027,840 | +3.26(+5.25%) |
Nov 18, 2020 | 63.20 | 65.77 | 62.17 | 62.18 | 9,209,472 | -1.91(-2.98%) |
Nov 17, 2020 | 63.27 | 66.01 | 62.48 | 64.09 | 7,601,692 | +0.00(+0.00%) |
Nov 16, 2020 | 64.89 | 66.89 | 64.00 | 64.09 | 16,280,072 | +3.46(+5.70%) |
Nov 13, 2020 | 58.14 | 60.99 | 57.46 | 60.63 | 9,551,453 | +4.51(+8.04%) |
Nov 12, 2020 | 58.16 | 58.95 | 55.20 | 56.12 | 10,032,986 | -3.47(-5.82%) |
Nov 11, 2020 | 63.29 | 63.71 | 58.86 | 59.58 | 8,411,706 | -4.41(-6.89%) |
Nov 10, 2020 | 62.25 | 68.57 | 61.12 | 63.99 | 17,781,886 | -0.21(-0.33%) |
Nov 09, 2020 | 60.76 | 66.96 | 59.33 | 64.20 | 30,695,478 | +13.99(+27.87%) |
Nov 06, 2020 | 51.54 | 52.62 | 50.03 | 50.21 | 6,003,756 | -1.31(-2.54%) |
Nov 05, 2020 | 51.08 | 52.03 | 50.69 | 51.51 | 4,039,159 | +0.97(+1.91%) |
Nov 04, 2020 | 52.67 | 52.68 | 50.42 | 50.55 | 5,446,872 | -2.20(-4.17%) |
Nov 03, 2020 | 53.24 | 53.57 | 52.27 | 52.75 | 4,373,246 | +0.23(+0.43%) |
Nov 02, 2020 | 51.10 | 52.66 | 50.80 | 52.52 | 4,513,962 | +1.54(+3.03%) |
Oct 30, 2020 | 51.12 | 51.64 | 49.37 | 50.98 | 4,564,914 | -0.49(-0.95%) |
Oct 29, 2020 | 49.26 | 52.03 | 48.84 | 51.47 | 7,206,950 | +2.15(+4.36%) |
Oct 28, 2020 | 48.92 | 50.02 | 48.17 | 49.31 | 8,123,489 | -0.99(-1.97%) |
Oct 27, 2020 | 52.03 | 52.41 | 50.28 | 50.30 | 4,671,080 | -2.19(-4.17%) |
Oct 26, 2020 | 53.58 | 53.65 | 51.84 | 52.50 | 4,746,392 | -1.79(-3.29%) |
Oct 23, 2020 | 54.18 | 55.03 | 53.50 | 54.28 | 3,935,806 | +0.43(+0.80%) |
Oct 22, 2020 | 51.95 | 54.01 | 51.86 | 53.85 | 3,576,154 | +1.74(+3.33%) |
Oct 21, 2020 | 52.04 | 52.76 | 51.41 | 52.11 | 3,864,751 | -0.20(-0.39%) |
Oct 20, 2020 | 52.67 | 53.63 | 52.29 | 52.32 | 3,577,138 | +0.45(+0.86%) |
Oct 19, 2020 | 52.76 | 53.04 | 51.81 | 51.87 | 4,418,108 | -0.74(-1.40%) |
Oct 16, 2020 | 53.19 | 53.32 | 52.07 | 52.61 | 4,855,935 | -0.24(-0.46%) |
Oct 15, 2020 | 52.52 | 53.99 | 52.42 | 52.85 | 3,575,758 | -0.49(-0.91%) |
Oct 14, 2020 | 53.48 | 54.01 | 52.97 | 53.34 | 3,409,817 | -0.08(-0.15%) |
Oct 13, 2020 | 54.35 | 54.65 | 53.14 | 53.42 | 4,562,923 | -1.79(-3.23%) |
Oct 12, 2020 | 54.90 | 55.28 | 54.14 | 55.21 | 3,744,447 | +0.24(+0.44%) |
Oct 09, 2020 | 56.93 | 57.09 | 54.79 | 54.96 | 4,713,259 | -1.91(-3.35%) |
Oct 08, 2020 | 57.49 | 57.81 | 56.33 | 56.87 | 4,582,262 | +0.28(+0.49%) |
Oct 07, 2020 | 56.03 | 57.49 | 55.61 | 56.59 | 5,226,483 | +0.84(+1.50%) |
Oct 06, 2020 | 55.57 | 57.87 | 54.99 | 55.76 | 8,168,415 | +0.97(+1.77%) |
Oct 05, 2020 | 54.75 | 55.24 | 53.72 | 54.79 | 4,627,130 | +0.45(+0.82%) |
Oct 02, 2020 | 51.10 | 54.58 | 51.03 | 54.34 | 6,710,461 | +1.33(+2.51%) |
Oct 01, 2020 | 51.66 | 53.03 | 51.19 | 53.01 | 4,291,687 | +1.47(+2.86%) |
Sep 30, 2020 | 51.11 | 52.68 | 50.75 | 51.54 | 5,253,784 | +0.55(+1.08%) |
Sep 29, 2020 | 52.05 | 52.06 | 50.12 | 50.99 | 4,795,593 | -1.43(-2.74%) |
Sep 28, 2020 | 52.43 | 53.02 | 51.63 | 52.42 | 4,733,567 | +1.76(+3.48%) |
Sep 25, 2020 | 49.40 | 50.94 | 49.40 | 50.66 | 3,265,054 | +0.60(+1.19%) |
Sep 24, 2020 | 49.44 | 51.12 | 47.49 | 50.06 | 6,682,948 | -0.05(-0.10%) |
Sep 23, 2020 | 52.25 | 53.22 | 49.97 | 50.11 | 5,565,989 | -1.77(-3.41%) |
Sep 22, 2020 | 51.81 | 53.44 | 51.59 | 51.88 | 7,717,331 | +0.19(+0.37%) |
Sep 21, 2020 | 53.44 | 53.56 | 51.27 | 51.69 | 8,792,705 | -3.95(-7.10%) |
Sep 18, 2020 | 56.92 | 57.29 | 55.45 | 55.64 | 7,306,241 | -1.63(-2.85%) |
Sep 17, 2020 | 56.95 | 59.15 | 56.48 | 57.27 | 6,240,816 | -1.78(-3.02%) |
Sep 16, 2020 | 56.59 | 59.92 | 55.81 | 59.06 | 11,179,821 | +2.43(+4.29%) |
Sep 15, 2020 | 54.20 | 57.22 | 53.93 | 56.63 | 8,578,660 | +2.61(+4.82%) |
Sep 14, 2020 | 51.79 | 54.12 | 51.42 | 54.02 | 4,428,072 | +2.91(+5.69%) |
Sep 11, 2020 | 52.94 | 52.95 | 50.50 | 51.11 | 6,396,444 | -1.63(-3.08%) |
Sep 10, 2020 | 54.65 | 55.63 | 52.59 | 52.74 | 5,753,771 | -2.13(-3.88%) |
Sep 09, 2020 | 55.73 | 55.91 | 54.15 | 54.87 | 5,433,050 | -0.95(-1.70%) |
Sep 08, 2020 | 55.34 | 56.37 | 54.81 | 55.81 | 4,886,874 | -0.15(-0.27%) |
Sep 04, 2020 | 55.38 | 57.75 | 54.85 | 55.97 | 8,607,745 | +1.78(+3.29%) |
Sep 03, 2020 | 54.58 | 56.55 | 53.28 | 54.18 | 6,658,794 | +0.13(+0.24%) |
Sep 02, 2020 | 53.10 | 54.20 | 52.55 | 54.05 | 4,510,260 | +0.51(+0.95%) |
Sep 01, 2020 | 53.10 | 54.08 | 52.51 | 53.54 | 4,379,322 | -0.52(-0.96%) |
Aug 31, 2020 | 55.62 | 55.64 | 53.73 | 54.06 | 5,128,143 | -1.59(-2.85%) |
Aug 28, 2020 | 54.26 | 55.69 | 53.34 | 55.65 | 4,614,627 | +1.81(+3.36%) |
Aug 27, 2020 | 53.08 | 55.06 | 53.08 | 53.84 | 5,277,681 | +1.00(+1.90%) |
Aug 26, 2020 | 54.56 | 54.67 | 52.39 | 52.83 | 5,464,800 | -1.86(-3.41%) |
Aug 25, 2020 | 55.26 | 55.89 | 53.00 | 54.70 | 6,339,999 | +0.12(+0.22%) |
Aug 24, 2020 | 51.83 | 54.59 | 50.88 | 54.58 | 6,920,941 | +3.17(+6.17%) |
Aug 21, 2020 | 51.63 | 52.22 | 50.91 | 51.41 | 3,782,769 | -0.28(-0.54%) |
Aug 20, 2020 | 50.46 | 52.15 | 50.12 | 51.69 | 5,296,286 | +0.79(+1.55%) |
Aug 19, 2020 | 51.89 | 52.30 | 50.79 | 50.90 | 6,224,968 | -1.00(-1.92%) |
Aug 18, 2020 | 53.68 | 53.78 | 50.90 | 51.89 | 10,274,487 | -2.43(-4.47%) |
Aug 17, 2020 | 54.46 | 54.49 | 52.73 | 54.32 | 5,571,879 | +0.00(+0.00%) |
Aug 14, 2020 | 52.09 | 54.54 | 51.93 | 54.32 | 6,694,773 | +1.72(+3.27%) |
Aug 13, 2020 | 53.52 | 54.38 | 52.37 | 52.60 | 6,897,125 | -1.44(-2.67%) |
Aug 12, 2020 | 54.02 | 54.93 | 52.28 | 54.05 | 8,628,491 | +0.54(+1.01%) |
Aug 11, 2020 | 54.31 | 56.56 | 53.25 | 53.50 | 17,105,428 | +1.34(+2.57%) |
Aug 10, 2020 | 51.97 | 55.11 | 50.85 | 52.16 | 22,909,724 | +2.61(+5.27%) |
Aug 07, 2020 | 48.75 | 49.83 | 48.21 | 49.55 | 8,021,503 | +0.79(+1.62%) |
Aug 06, 2020 | 49.97 | 49.97 | 48.75 | 48.76 | 6,088,024 | -1.04(-2.08%) |
Aug 05, 2020 | 50.89 | 51.46 | 49.61 | 49.80 | 4,273,418 | -0.39(-0.78%) |
Aug 04, 2020 | 48.79 | 50.70 | 48.66 | 50.19 | 5,142,420 | +1.56(+3.21%) |