Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 93.34 | 93.34 | 91.78 | 92.38 | 1,744,288 | -0.64(-0.69%) |
Aug 30, 2021 | 93.39 | 93.58 | 92.36 | 93.03 | 2,197,332 | -0.19(-0.20%) |
Aug 27, 2021 | 92.55 | 93.72 | 91.57 | 93.22 | 1,434,512 | +0.91(+0.98%) |
Aug 26, 2021 | 93.75 | 93.75 | 92.09 | 92.31 | 965,720 | -1.22(-1.31%) |
Aug 25, 2021 | 93.94 | 94.79 | 93.18 | 93.53 | 1,468,156 | -0.58(-0.62%) |
Aug 24, 2021 | 92.93 | 94.16 | 92.64 | 94.11 | 1,614,892 | +1.55(+1.67%) |
Aug 23, 2021 | 92.08 | 92.86 | 91.89 | 92.56 | 1,653,372 | +0.10(+0.11%) |
Aug 20, 2021 | 91.81 | 92.64 | 91.64 | 92.47 | 1,160,948 | +0.76(+0.82%) |
Aug 19, 2021 | 89.83 | 92.15 | 89.50 | 91.71 | 1,343,756 | +1.19(+1.32%) |
Aug 18, 2021 | 91.11 | 91.58 | 90.39 | 90.52 | 810,572 | -0.64(-0.70%) |
Aug 17, 2021 | 90.61 | 91.33 | 90.61 | 91.16 | 849,236 | -0.22(-0.24%) |
Aug 16, 2021 | 90.90 | 91.58 | 90.22 | 91.38 | 842,176 | +0.36(+0.40%) |
Aug 13, 2021 | 91.69 | 91.69 | 90.40 | 91.02 | 1,330,624 | -0.73(-0.80%) |
Aug 12, 2021 | 92.13 | 92.13 | 91.17 | 91.75 | 1,412,384 | -0.53(-0.57%) |
Aug 11, 2021 | 92.93 | 92.93 | 91.75 | 92.28 | 1,400,956 | -0.65(-0.70%) |
Aug 10, 2021 | 93.61 | 93.96 | 92.46 | 92.92 | 986,628 | -0.95(-1.01%) |
Aug 09, 2021 | 94.23 | 94.55 | 93.42 | 93.88 | 1,350,652 | -0.53(-0.56%) |
Aug 06, 2021 | 95.10 | 95.10 | 94.19 | 94.40 | 1,259,572 | -0.75(-0.79%) |
Aug 05, 2021 | 95.38 | 95.75 | 94.67 | 95.15 | 1,304,476 | -0.38(-0.40%) |
Aug 04, 2021 | 94.90 | 96.00 | 93.09 | 95.53 | 1,891,280 | +0.74(+0.78%) |
Aug 03, 2021 | 91.12 | 95.45 | 89.50 | 94.79 | 2,963,904 | +0.50(+0.53%) |
Aug 02, 2021 | 95.25 | 95.50 | 93.91 | 94.30 | 2,572,340 | -0.80(-0.84%) |
Jul 30, 2021 | 94.50 | 95.89 | 94.50 | 95.10 | 1,437,832 | -0.16(-0.16%) |
Jul 29, 2021 | 94.58 | 95.85 | 94.54 | 95.25 | 941,776 | +0.99(+1.05%) |
Jul 28, 2021 | 93.75 | 94.40 | 93.33 | 94.26 | 897,436 | +0.61(+0.65%) |
Jul 27, 2021 | 94.15 | 94.23 | 92.33 | 93.66 | 1,147,860 | -0.69(-0.73%) |
Jul 26, 2021 | 95.27 | 95.27 | 93.47 | 94.34 | 859,256 | -0.90(-0.95%) |
Jul 23, 2021 | 93.92 | 95.27 | 93.71 | 95.25 | 1,589,480 | +1.90(+2.04%) |
Jul 22, 2021 | 92.60 | 93.70 | 92.43 | 93.34 | 2,256,536 | +1.55(+1.69%) |
Jul 21, 2021 | 91.25 | 91.85 | 90.36 | 91.79 | 1,725,100 | +0.87(+0.96%) |
Jul 20, 2021 | 91.25 | 91.25 | 90.44 | 90.92 | 2,527,964 | +0.39(+0.43%) |
Jul 19, 2021 | 89.45 | 91.31 | 89.33 | 90.53 | 1,870,488 | -0.33(-0.37%) |
Jul 16, 2021 | 92.01 | 92.56 | 90.76 | 90.86 | 1,261,956 | -1.15(-1.25%) |
Jul 15, 2021 | 91.94 | 92.62 | 91.38 | 92.01 | 999,608 | -0.30(-0.32%) |
Jul 14, 2021 | 92.95 | 93.10 | 91.38 | 92.31 | 1,115,264 | -0.18(-0.20%) |
Jul 13, 2021 | 93.29 | 93.71 | 92.22 | 92.50 | 1,453,956 | -0.23(-0.25%) |
Jul 12, 2021 | 94.36 | 94.40 | 92.42 | 92.72 | 1,001,596 | -1.78(-1.89%) |
Jul 09, 2021 | 93.07 | 94.67 | 92.75 | 94.51 | 2,066,956 | +1.97(+2.13%) |
Jul 08, 2021 | 92.47 | 93.27 | 91.56 | 92.54 | 2,302,032 | -1.10(-1.17%) |
Jul 07, 2021 | 93.75 | 94.06 | 91.12 | 93.64 | 2,454,432 | -0.09(-0.10%) |
Jul 06, 2021 | 92.29 | 93.75 | 91.95 | 93.73 | 2,226,024 | +2.34(+2.55%) |
Jul 02, 2021 | 91.16 | 91.84 | 90.34 | 91.40 | 1,164,424 | +0.55(+0.61%) |
Jul 01, 2021 | 90.85 | 91.70 | 90.28 | 90.85 | 1,308,092 | +0.27(+0.30%) |
Jun 30, 2021 | 90.78 | 90.85 | 89.36 | 90.58 | 1,504,404 | -0.36(-0.40%) |
Jun 29, 2021 | 90.70 | 91.06 | 90.38 | 90.94 | 1,412,556 | +0.23(+0.26%) |
Jun 28, 2021 | 90.63 | 91.00 | 90.18 | 90.70 | 1,819,848 | +0.15(+0.17%) |
Jun 25, 2021 | 90.84 | 91.04 | 90.35 | 90.56 | 2,419,748 | -0.32(-0.35%) |
Jun 24, 2021 | 92.00 | 92.10 | 90.30 | 90.88 | 1,283,572 | -0.28(-0.30%) |
Jun 23, 2021 | 91.20 | 91.66 | 90.17 | 91.15 | 2,192,116 | +0.06(+0.07%) |
Jun 22, 2021 | 92.15 | 92.29 | 90.63 | 91.09 | 2,277,808 | -1.29(-1.39%) |
Jun 21, 2021 | 91.44 | 93.38 | 90.73 | 92.38 | 1,707,944 | +1.65(+1.82%) |
Jun 18, 2021 | 91.93 | 92.42 | 90.42 | 90.73 | 4,634,180 | -1.78(-1.93%) |
Jun 17, 2021 | 92.05 | 93.62 | 91.93 | 92.51 | 2,810,620 | +0.55(+0.59%) |
Jun 16, 2021 | 90.69 | 92.12 | 90.11 | 91.97 | 1,676,384 | +1.53(+1.69%) |
Jun 15, 2021 | 91.41 | 91.45 | 90.14 | 90.44 | 1,176,744 | -0.79(-0.87%) |
Jun 14, 2021 | 90.74 | 91.23 | 90.30 | 91.22 | 1,458,128 | +0.23(+0.25%) |
Jun 11, 2021 | 92.50 | 92.51 | 90.33 | 91.00 | 2,088,708 | -1.29(-1.40%) |
Jun 10, 2021 | 89.93 | 92.35 | 89.38 | 92.29 | 2,503,156 | +2.36(+2.62%) |
Jun 09, 2021 | 88.98 | 90.12 | 88.84 | 89.93 | 1,932,136 | +1.25(+1.41%) |
Jun 08, 2021 | 88.20 | 89.33 | 87.82 | 88.68 | 1,546,512 | +0.55(+0.63%) |
Jun 07, 2021 | 87.58 | 88.14 | 87.15 | 88.13 | 1,360,308 | +0.55(+0.63%) |
Jun 04, 2021 | 86.25 | 88.05 | 86.25 | 87.58 | 1,940,232 | +1.61(+1.88%) |
Jun 03, 2021 | 83.53 | 86.37 | 83.42 | 85.97 | 2,549,928 | +2.42(+2.90%) |
Jun 02, 2021 | 84.02 | 84.02 | 82.94 | 83.54 | 1,976,608 | -0.17(-0.21%) |
Jun 01, 2021 | 84.66 | 84.88 | 83.67 | 83.72 | 1,200,412 | -1.13(-1.33%) |
May 28, 2021 | 85.00 | 85.40 | 84.64 | 84.84 | 1,131,820 | +0.56(+0.67%) |
May 27, 2021 | 84.82 | 85.06 | 84.22 | 84.28 | 1,624,880 | -0.33(-0.40%) |
May 26, 2021 | 84.50 | 85.10 | 83.96 | 84.61 | 1,051,636 | +0.04(+0.05%) |
May 25, 2021 | 84.22 | 85.10 | 84.17 | 84.58 | 1,142,268 | +0.46(+0.55%) |
May 24, 2021 | 83.75 | 84.90 | 83.54 | 84.11 | 1,048,136 | +1.08(+1.30%) |
May 21, 2021 | 83.20 | 84.27 | 81.91 | 83.03 | 1,764,248 | -0.95(-1.13%) |
May 20, 2021 | 81.12 | 84.65 | 80.43 | 83.98 | 2,139,784 | +3.09(+3.82%) |
May 19, 2021 | 80.32 | 81.40 | 79.62 | 80.89 | 1,244,964 | -0.53(-0.65%) |
May 18, 2021 | 81.81 | 82.33 | 81.21 | 81.42 | 1,068,416 | -0.03(-0.03%) |
May 17, 2021 | 81.14 | 81.81 | 80.85 | 81.45 | 850,216 | -0.15(-0.18%) |
May 14, 2021 | 80.41 | 82.19 | 79.94 | 81.59 | 1,497,468 | +2.12(+2.67%) |
May 13, 2021 | 79.64 | 80.26 | 78.33 | 79.47 | 1,660,884 | +0.53(+0.67%) |
May 12, 2021 | 80.69 | 80.92 | 78.66 | 78.94 | 1,504,436 | -2.74(-3.36%) |
May 11, 2021 | 80.02 | 82.19 | 79.81 | 81.69 | 2,459,648 | +0.14(+0.17%) |
May 10, 2021 | 82.50 | 82.96 | 81.05 | 81.55 | 1,876,060 | -0.58(-0.71%) |
May 07, 2021 | 82.37 | 82.75 | 81.39 | 82.13 | 1,881,360 | +0.31(+0.39%) |
May 06, 2021 | 79.00 | 81.88 | 79.00 | 81.81 | 2,796,000 | +2.63(+3.32%) |
May 05, 2021 | 79.10 | 80.61 | 77.30 | 79.19 | 3,068,356 | +2.80(+3.67%) |
May 04, 2021 | 77.58 | 77.87 | 75.65 | 76.39 | 2,336,636 | -2.29(-2.91%) |
May 03, 2021 | 78.95 | 79.62 | 77.85 | 78.68 | 1,485,728 | -0.12(-0.15%) |
Apr 30, 2021 | 80.07 | 80.28 | 78.63 | 78.79 | 2,153,200 | -1.83(-2.28%) |
Apr 29, 2021 | 80.01 | 80.85 | 79.17 | 80.63 | 1,653,420 | +0.44(+0.55%) |
Apr 28, 2021 | 80.00 | 80.22 | 79.33 | 80.19 | 1,052,944 | +0.44(+0.55%) |
Apr 27, 2021 | 80.57 | 80.57 | 79.33 | 79.75 | 1,202,744 | -0.51(-0.64%) |
Apr 26, 2021 | 79.65 | 80.69 | 79.55 | 80.27 | 1,350,968 | +0.61(+0.76%) |
Apr 23, 2021 | 78.75 | 79.91 | 78.61 | 79.66 | 1,035,200 | +1.45(+1.86%) |
Apr 22, 2021 | 78.93 | 79.08 | 77.80 | 78.21 | 1,732,608 | -0.90(-1.13%) |
Apr 21, 2021 | 77.84 | 79.12 | 77.40 | 79.11 | 820,656 | +1.72(+2.23%) |
Apr 20, 2021 | 78.24 | 78.38 | 77.04 | 77.38 | 1,329,284 | -1.32(-1.68%) |
Apr 19, 2021 | 79.21 | 79.51 | 78.60 | 78.70 | 1,014,632 | -0.47(-0.59%) |
Apr 16, 2021 | 78.96 | 79.44 | 78.56 | 79.17 | 844,800 | +0.46(+0.58%) |
Apr 15, 2021 | 78.56 | 78.74 | 77.62 | 78.71 | 1,140,028 | +0.59(+0.76%) |
Apr 14, 2021 | 78.47 | 79.03 | 77.86 | 78.12 | 907,576 | -0.46(-0.59%) |
Apr 13, 2021 | 79.16 | 80.25 | 78.42 | 78.58 | 1,445,596 | +0.08(+0.10%) |
Apr 12, 2021 | 78.75 | 79.11 | 77.84 | 78.50 | 1,282,356 | -0.39(-0.49%) |
Apr 09, 2021 | 78.03 | 78.91 | 77.70 | 78.89 | 1,222,800 | +1.08(+1.38%) |
Apr 08, 2021 | 77.72 | 77.89 | 76.47 | 77.81 | 1,070,220 | +0.86(+1.11%) |
Apr 07, 2021 | 77.08 | 77.33 | 76.30 | 76.95 | 1,090,836 | -0.01(-0.02%) |
Apr 06, 2021 | 77.50 | 77.61 | 76.84 | 76.97 | 1,652,216 | -0.94(-1.20%) |
Apr 05, 2021 | 77.81 | 78.35 | 77.01 | 77.91 | 1,583,760 | +0.89(+1.16%) |
Apr 01, 2021 | 76.02 | 78.00 | 75.86 | 77.01 | 1,578,400 | +1.54(+2.04%) |
Mar 31, 2021 | 75.09 | 76.29 | 74.30 | 75.47 | 1,982,752 | +0.76(+1.01%) |
Mar 30, 2021 | 76.23 | 76.24 | 74.44 | 74.72 | 2,959,884 | -2.21(-2.87%) |
Mar 29, 2021 | 77.64 | 78.83 | 76.12 | 76.92 | 2,148,116 | -0.89(-1.15%) |
Mar 26, 2021 | 73.53 | 77.85 | 73.16 | 77.82 | 3,569,200 | +4.82(+6.60%) |
Mar 25, 2021 | 71.00 | 73.03 | 70.55 | 73.00 | 2,317,348 | +1.89(+2.65%) |
Mar 24, 2021 | 71.63 | 72.43 | 71.10 | 71.11 | 1,570,160 | -0.39(-0.54%) |
Mar 23, 2021 | 72.56 | 72.98 | 71.10 | 71.50 | 1,615,040 | -1.06(-1.46%) |
Mar 22, 2021 | 71.28 | 73.15 | 71.00 | 72.56 | 2,330,704 | +1.26(+1.76%) |
Mar 19, 2021 | 71.23 | 72.15 | 70.53 | 71.31 | 3,767,200 | +0.36(+0.50%) |
Mar 18, 2021 | 71.32 | 72.25 | 70.91 | 70.95 | 2,102,496 | -1.38(-1.91%) |
Mar 17, 2021 | 70.85 | 72.85 | 70.37 | 72.33 | 2,476,300 | +0.58(+0.80%) |
Mar 16, 2021 | 71.91 | 72.19 | 71.14 | 71.76 | 1,709,644 | +0.10(+0.14%) |
Mar 15, 2021 | 70.22 | 72.19 | 70.22 | 71.66 | 1,927,424 | +1.75(+2.51%) |
Mar 12, 2021 | 68.95 | 70.17 | 68.50 | 69.90 | 2,086,800 | +1.01(+1.46%) |
Mar 11, 2021 | 69.51 | 69.90 | 68.75 | 68.89 | 1,908,036 | +0.87(+1.28%) |
Mar 10, 2021 | 69.81 | 70.00 | 68.00 | 68.02 | 2,179,672 | -0.98(-1.43%) |
Mar 09, 2021 | 67.69 | 69.71 | 67.64 | 69.01 | 1,831,116 | +2.05(+3.06%) |
Mar 08, 2021 | 68.17 | 69.28 | 66.94 | 66.96 | 2,003,088 | -1.31(-1.92%) |
Mar 05, 2021 | 67.98 | 68.64 | 65.52 | 68.27 | 3,166,000 | +0.45(+0.66%) |
Mar 04, 2021 | 69.37 | 69.92 | 66.32 | 67.81 | 3,415,620 | -1.92(-2.75%) |
Mar 03, 2021 | 71.20 | 71.20 | 69.33 | 69.73 | 2,085,308 | -1.34(-1.89%) |
Mar 02, 2021 | 72.06 | 72.07 | 70.64 | 71.08 | 2,496,628 | -0.91(-1.26%) |
Mar 01, 2021 | 70.62 | 72.27 | 70.58 | 71.98 | 2,034,984 | +2.03(+2.89%) |
Feb 26, 2021 | 70.52 | 71.18 | 69.35 | 69.96 | 2,575,200 | -0.11(-0.15%) |
Feb 25, 2021 | 71.71 | 72.08 | 69.77 | 70.06 | 2,345,408 | -1.53(-2.13%) |
Feb 24, 2021 | 70.92 | 72.31 | 70.00 | 71.59 | 2,120,620 | -0.18(-0.25%) |
Feb 23, 2021 | 69.72 | 72.21 | 67.56 | 71.77 | 5,636,372 | -1.27(-1.74%) |
Feb 22, 2021 | 76.90 | 76.99 | 72.87 | 73.04 | 5,592,780 | -4.70(-6.04%) |
Feb 19, 2021 | 81.25 | 81.65 | 76.43 | 77.74 | 5,669,600 | +0.52(+0.68%) |
Feb 18, 2021 | 77.05 | 77.89 | 76.34 | 77.21 | 2,467,652 | -0.84(-1.08%) |
Feb 17, 2021 | 78.89 | 79.12 | 76.76 | 78.05 | 1,953,412 | -1.61(-2.02%) |
Feb 16, 2021 | 81.25 | 81.55 | 79.52 | 79.67 | 1,660,524 | -1.16(-1.44%) |
Feb 12, 2021 | 79.61 | 80.88 | 78.84 | 80.83 | 1,816,800 | +1.31(+1.65%) |
Feb 11, 2021 | 79.81 | 79.99 | 78.57 | 79.51 | 1,597,764 | -0.12(-0.16%) |
Feb 10, 2021 | 80.42 | 80.42 | 78.64 | 79.64 | 2,095,256 | -0.36(-0.45%) |
Feb 09, 2021 | 80.06 | 80.28 | 79.50 | 80.00 | 1,307,604 | -0.02(-0.03%) |
Feb 08, 2021 | 80.82 | 81.17 | 79.65 | 80.02 | 1,320,464 | -0.46(-0.57%) |
Feb 05, 2021 | 80.35 | 80.96 | 79.80 | 80.48 | 2,062,800 | +0.48(+0.60%) |
Feb 04, 2021 | 79.25 | 80.03 | 78.56 | 80.00 | 1,499,056 | +0.81(+1.02%) |
Feb 03, 2021 | 79.31 | 79.71 | 78.42 | 79.19 | 1,574,988 | +0.08(+0.10%) |
Feb 02, 2021 | 79.50 | 80.09 | 78.69 | 79.11 | 1,802,780 | +0.06(+0.07%) |
Feb 01, 2021 | 77.50 | 79.89 | 77.48 | 79.05 | 2,410,576 | +2.16(+2.81%) |
Jan 29, 2021 | 77.19 | 78.85 | 76.54 | 76.89 | 2,772,400 | -0.45(-0.59%) |
Jan 28, 2021 | 76.21 | 77.71 | 75.80 | 77.34 | 2,552,116 | +0.92(+1.20%) |
Jan 27, 2021 | 76.23 | 77.20 | 75.21 | 76.42 | 5,153,356 | -0.33(-0.43%) |
Jan 26, 2021 | 77.24 | 77.31 | 76.30 | 76.75 | 2,335,600 | -0.17(-0.22%) |
Jan 25, 2021 | 78.94 | 79.03 | 76.57 | 76.92 | 1,986,684 | -0.88(-1.13%) |
Jan 22, 2021 | 77.77 | 78.12 | 76.97 | 77.80 | 1,893,600 | -0.11(-0.14%) |
Jan 21, 2021 | 78.84 | 79.25 | 77.22 | 77.92 | 1,696,260 | -0.70(-0.89%) |
Jan 20, 2021 | 80.08 | 80.08 | 78.30 | 78.61 | 1,590,956 | -0.88(-1.10%) |
Jan 19, 2021 | 79.71 | 79.75 | 78.06 | 79.49 | 1,906,020 | +0.22(+0.28%) |
Jan 15, 2021 | 78.38 | 79.89 | 77.41 | 79.27 | 2,949,600 | +0.99(+1.27%) |
Jan 14, 2021 | 78.00 | 80.06 | 77.70 | 78.28 | 2,269,076 | +0.87(+1.12%) |
Jan 13, 2021 | 78.29 | 78.53 | 77.08 | 77.41 | 1,781,280 | -1.66(-2.10%) |
Jan 12, 2021 | 75.74 | 79.22 | 75.67 | 79.07 | 3,713,996 | +3.33(+4.40%) |
Jan 11, 2021 | 75.59 | 76.06 | 75.14 | 75.74 | 2,084,452 | -0.79(-1.03%) |
Jan 08, 2021 | 74.44 | 76.81 | 74.33 | 76.53 | 4,417,600 | +2.54(+3.43%) |
Jan 07, 2021 | 73.24 | 74.05 | 72.51 | 73.99 | 3,533,272 | +2.53(+3.53%) |
Jan 06, 2021 | 72.87 | 73.06 | 71.02 | 71.47 | 2,917,884 | -0.03(-0.05%) |
Jan 05, 2021 | 70.96 | 71.98 | 70.96 | 71.50 | 2,236,196 | +0.71(+1.01%) |
Jan 04, 2021 | 72.69 | 72.90 | 70.11 | 70.79 | 3,256,888 | -1.85(-2.55%) |
Dec 31, 2020 | 72.64 | 72.64 | 72.64 | 1,333,696 | +0.40(+0.56%) | |
Dec 30, 2020 | 72.33 | 73.19 | 72.01 | 72.24 | 1,333,696 | +0.36(+0.51%) |
Dec 29, 2020 | 72.95 | 73.12 | 71.67 | 71.88 | 1,045,788 | -0.86(-1.18%) |
Dec 28, 2020 | 73.06 | 73.44 | 72.65 | 72.73 | 1,826,932 | +0.53(+0.73%) |
Dec 24, 2020 | 72.17 | 72.34 | 71.49 | 72.21 | 406,800 | +0.59(+0.82%) |
Dec 23, 2020 | 72.53 | 73.10 | 71.60 | 71.62 | 1,344,104 | -1.08(-1.49%) |
Dec 22, 2020 | 71.78 | 73.03 | 71.75 | 72.70 | 2,620,396 | +0.89(+1.24%) |
Dec 21, 2020 | 70.84 | 71.86 | 69.85 | 71.81 | 2,015,956 | -0.12(-0.16%) |
Dec 18, 2020 | 71.90 | 72.75 | 71.17 | 71.93 | 5,032,400 | +0.59(+0.82%) |
Dec 17, 2020 | 71.45 | 71.85 | 70.50 | 71.34 | 2,296,176 | -0.08(-0.12%) |
Dec 16, 2020 | 71.39 | 73.38 | 71.07 | 71.42 | 4,054,440 | +1.53(+2.19%) |
Dec 15, 2020 | 69.31 | 70.08 | 69.18 | 69.90 | 2,456,340 | +1.28(+1.86%) |
Dec 14, 2020 | 69.44 | 70.87 | 68.56 | 68.62 | 2,052,088 | -0.71(-1.03%) |
Dec 11, 2020 | 69.07 | 70.25 | 68.79 | 69.33 | 2,441,600 | +0.24(+0.35%) |
Dec 10, 2020 | 69.07 | 69.58 | 68.50 | 69.09 | 1,884,164 | -0.30(-0.44%) |
Dec 09, 2020 | 70.82 | 71.14 | 69.15 | 69.40 | 1,763,732 | -1.53(-2.15%) |
Dec 08, 2020 | 69.49 | 72.25 | 69.39 | 70.92 | 4,558,020 | +2.02(+2.94%) |
Dec 07, 2020 | 67.72 | 68.93 | 67.36 | 68.90 | 2,473,376 | +1.38(+2.04%) |
Dec 04, 2020 | 67.46 | 67.98 | 67.13 | 67.53 | 1,635,200 | +0.11(+0.16%) |
Dec 03, 2020 | 67.63 | 68.11 | 67.25 | 67.42 | 1,516,176 | -0.47(-0.70%) |
Dec 02, 2020 | 67.75 | 68.21 | 67.40 | 67.89 | 1,655,212 | -0.36(-0.52%) |
Dec 01, 2020 | 67.50 | 68.43 | 67.12 | 68.25 | 1,855,060 | +0.58(+0.85%) |
Nov 30, 2020 | 68.12 | 68.72 | 66.84 | 67.67 | 2,987,188 | -0.47(-0.68%) |
Nov 27, 2020 | 68.03 | 68.43 | 67.09 | 68.14 | 1,100,800 | +0.50(+0.74%) |
Nov 25, 2020 | 68.30 | 68.68 | 67.50 | 67.64 | 1,271,200 | -0.44(-0.65%) |
Nov 24, 2020 | 67.61 | 68.30 | 67.11 | 68.08 | 2,105,900 | +0.96(+1.43%) |
Nov 23, 2020 | 66.74 | 67.74 | 66.25 | 67.11 | 1,939,092 | -0.01(-0.01%) |
Nov 20, 2020 | 68.25 | 68.53 | 67.06 | 67.12 | 2,070,000 | -1.09(-1.60%) |
Nov 19, 2020 | 67.97 | 68.27 | 67.27 | 68.22 | 1,567,896 | +0.21(+0.31%) |
Nov 18, 2020 | 69.72 | 70.09 | 67.95 | 68.01 | 2,360,444 | -1.44(-2.07%) |
Nov 17, 2020 | 68.03 | 69.51 | 67.94 | 69.44 | 2,632,896 | +1.13(+1.65%) |
Nov 16, 2020 | 68.75 | 69.05 | 67.54 | 68.31 | 2,586,096 | -0.15(-0.22%) |
Nov 13, 2020 | 67.78 | 68.58 | 66.79 | 68.47 | 2,416,400 | +1.69(+2.53%) |
Nov 12, 2020 | 65.93 | 67.31 | 65.65 | 66.77 | 1,967,428 | +0.47(+0.71%) |
Nov 11, 2020 | 64.75 | 66.62 | 64.44 | 66.30 | 2,221,552 | +1.95(+3.03%) |
Nov 10, 2020 | 64.47 | 65.23 | 63.92 | 64.35 | 2,958,252 | -1.07(-1.64%) |
Nov 09, 2020 | 66.45 | 67.63 | 65.36 | 65.42 | 3,634,280 | -0.33(-0.50%) |
Nov 06, 2020 | 63.96 | 65.89 | 63.65 | 65.75 | 3,526,400 | +1.50(+2.33%) |
Nov 05, 2020 | 64.06 | 64.72 | 63.26 | 64.25 | 3,917,332 | +0.64(+1.01%) |
Nov 04, 2020 | 62.12 | 64.61 | 62.00 | 63.61 | 4,461,824 | +1.24(+1.98%) |
Nov 03, 2020 | 60.78 | 64.75 | 59.81 | 62.37 | 15,311,308 | +8.34(+15.44%) |
Nov 02, 2020 | 52.50 | 54.70 | 51.93 | 54.03 | 6,761,984 | +1.80(+3.46%) |
Oct 30, 2020 | 52.50 | 53.17 | 50.09 | 52.23 | 6,645,200 | +1.44(+2.83%) |
Oct 29, 2020 | 51.08 | 51.43 | 50.33 | 50.79 | 2,437,380 | -0.30(-0.60%) |
Oct 28, 2020 | 51.65 | 51.90 | 50.76 | 51.09 | 3,092,708 | -1.54(-2.93%) |
Oct 27, 2020 | 52.56 | 53.16 | 52.13 | 52.64 | 1,923,016 | +0.42(+0.80%) |
Oct 26, 2020 | 53.06 | 53.49 | 51.15 | 52.22 | 2,664,800 | -1.31(-2.45%) |
Oct 23, 2020 | 53.50 | 54.72 | 52.65 | 53.53 | 2,073,600 | +0.04(+0.07%) |
Oct 22, 2020 | 53.70 | 54.21 | 52.66 | 53.49 | 2,134,724 | -0.09(-0.16%) |
Oct 21, 2020 | 54.55 | 55.44 | 53.28 | 53.58 | 3,540,384 | -1.92(-3.46%) |
Oct 20, 2020 | 55.83 | 56.32 | 55.05 | 55.49 | 1,918,312 | +0.09(+0.16%) |
Oct 19, 2020 | 56.74 | 56.76 | 55.34 | 55.41 | 1,800,908 | -0.95(-1.69%) |
Oct 16, 2020 | 56.61 | 56.69 | 55.69 | 56.36 | 1,695,600 | -0.20(-0.34%) |
Oct 15, 2020 | 55.84 | 56.56 | 55.53 | 56.56 | 1,861,620 | -0.45(-0.79%) |
Oct 14, 2020 | 57.02 | 58.32 | 56.55 | 57.01 | 2,427,004 | +0.55(+0.97%) |
Oct 13, 2020 | 56.88 | 57.19 | 56.24 | 56.46 | 1,873,076 | -0.60(-1.06%) |
Oct 12, 2020 | 56.12 | 57.26 | 55.15 | 57.06 | 3,828,552 | +0.16(+0.28%) |
Oct 09, 2020 | 56.16 | 57.00 | 55.62 | 56.90 | 2,153,200 | +1.28(+2.30%) |
Oct 08, 2020 | 55.25 | 57.19 | 54.87 | 55.62 | 4,621,592 | +2.62(+4.95%) |
Oct 07, 2020 | 52.31 | 53.36 | 51.98 | 53.00 | 1,565,052 | +1.30(+2.51%) |
Oct 06, 2020 | 51.35 | 52.70 | 51.35 | 51.70 | 2,049,400 | +0.20(+0.39%) |
Oct 05, 2020 | 51.44 | 51.94 | 51.05 | 51.50 | 1,917,032 | +0.52(+1.03%) |
Oct 02, 2020 | 50.88 | 52.80 | 50.70 | 50.98 | 1,973,200 | -0.79(-1.52%) |
Oct 01, 2020 | 52.12 | 52.31 | 51.27 | 51.76 | 2,670,276 | +0.03(+0.06%) |
Sep 30, 2020 | 52.62 | 52.89 | 51.28 | 51.73 | 3,567,340 | -0.88(-1.68%) |
Sep 29, 2020 | 51.27 | 53.00 | 51.24 | 52.62 | 2,705,668 | +1.35(+2.64%) |
Sep 28, 2020 | 50.71 | 51.84 | 50.33 | 51.26 | 3,164,680 | +1.10(+2.20%) |
Sep 25, 2020 | 49.75 | 50.40 | 49.28 | 50.16 | 1,724,400 | +0.54(+1.10%) |
Sep 24, 2020 | 49.20 | 50.31 | 49.08 | 49.62 | 1,750,572 | -0.00(-0.01%) |
Sep 23, 2020 | 50.60 | 50.82 | 49.39 | 49.62 | 2,926,160 | -0.36(-0.73%) |
Sep 22, 2020 | 49.00 | 50.21 | 48.24 | 49.98 | 2,771,584 | +1.21(+2.48%) |
Sep 21, 2020 | 49.51 | 49.60 | 48.33 | 48.77 | 3,589,900 | -1.47(-2.93%) |
Sep 18, 2020 | 50.67 | 50.92 | 49.36 | 50.24 | 6,641,200 | -0.37(-0.73%) |
Sep 17, 2020 | 50.74 | 51.16 | 50.37 | 50.62 | 3,400,092 | -0.84(-1.63%) |
Sep 16, 2020 | 51.78 | 52.23 | 51.45 | 51.45 | 2,170,860 | -0.14(-0.28%) |
Sep 15, 2020 | 51.27 | 51.84 | 50.92 | 51.59 | 2,357,088 | +0.21(+0.41%) |
Sep 14, 2020 | 51.71 | 52.10 | 51.25 | 51.38 | 1,906,388 | +0.43(+0.84%) |
Sep 11, 2020 | 51.94 | 52.30 | 50.61 | 50.95 | 2,844,000 | -0.58(-1.13%) |
Sep 10, 2020 | 53.07 | 53.80 | 51.49 | 51.53 | 2,925,396 | -1.42(-2.68%) |
Sep 09, 2020 | 52.68 | 53.27 | 52.03 | 52.95 | 2,972,000 | +1.16(+2.23%) |
Sep 08, 2020 | 51.47 | 52.51 | 51.33 | 51.80 | 3,529,048 | -0.98(-1.85%) |
Sep 04, 2020 | 54.14 | 54.48 | 51.57 | 52.77 | 3,262,400 | -1.43(-2.64%) |
Sep 03, 2020 | 56.16 | 56.24 | 53.12 | 54.20 | 3,926,880 | -2.93(-5.12%) |
Sep 02, 2020 | 56.10 | 57.40 | 55.84 | 57.13 | 1,938,524 | +1.11(+1.97%) |