Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 76.36 | 76.79 | 75.83 | 76.18 | 61,870 | +0.11(+0.15%) |
Aug 30, 2021 | 75.82 | 76.37 | 75.78 | 76.07 | 51,227 | +0.13(+0.17%) |
Aug 27, 2021 | 75.23 | 76.15 | 74.83 | 75.94 | 69,570 | +0.84(+1.12%) |
Aug 26, 2021 | 75.92 | 76.00 | 74.91 | 75.10 | 57,715 | -0.45(-0.60%) |
Aug 25, 2021 | 76.06 | 76.63 | 75.42 | 75.55 | 92,904 | -0.64(-0.84%) |
Aug 24, 2021 | 76.96 | 76.98 | 75.90 | 76.19 | 41,737 | -0.97(-1.26%) |
Aug 23, 2021 | 77.67 | 78.08 | 76.81 | 77.16 | 47,910 | -0.46(-0.59%) |
Aug 20, 2021 | 76.16 | 77.71 | 76.11 | 77.62 | 87,225 | +1.20(+1.56%) |
Aug 19, 2021 | 75.97 | 76.52 | 75.78 | 76.42 | 59,795 | +0.39(+0.51%) |
Aug 18, 2021 | 76.35 | 76.93 | 75.84 | 76.04 | 49,697 | -0.24(-0.32%) |
Aug 17, 2021 | 76.26 | 76.49 | 75.70 | 76.28 | 41,196 | -0.17(-0.22%) |
Aug 16, 2021 | 76.14 | 77.26 | 75.77 | 76.45 | 37,243 | +0.12(+0.16%) |
Aug 13, 2021 | 75.87 | 76.93 | 75.87 | 76.33 | 48,085 | +0.49(+0.65%) |
Aug 12, 2021 | 75.85 | 75.91 | 75.35 | 75.84 | 43,434 | -0.09(-0.12%) |
Aug 11, 2021 | 75.48 | 75.94 | 75.38 | 75.94 | 30,060 | +0.57(+0.76%) |
Aug 10, 2021 | 75.08 | 75.56 | 74.65 | 75.36 | 36,610 | +0.35(+0.46%) |
Aug 09, 2021 | 75.37 | 75.93 | 74.91 | 75.01 | 96,003 | -0.78(-1.03%) |
Aug 06, 2021 | 75.45 | 76.37 | 75.20 | 75.79 | 52,040 | +0.74(+0.99%) |
Aug 05, 2021 | 74.74 | 75.26 | 74.24 | 75.05 | 60,294 | +0.24(+0.31%) |
Aug 04, 2021 | 74.32 | 74.85 | 73.84 | 74.82 | 80,586 | +0.04(+0.05%) |
Aug 03, 2021 | 74.08 | 75.13 | 73.45 | 74.78 | 57,669 | +0.89(+1.21%) |
Aug 02, 2021 | 73.63 | 74.35 | 73.45 | 73.88 | 57,035 | +0.35(+0.47%) |
Jul 30, 2021 | 73.86 | 74.66 | 73.47 | 73.54 | 86,581 | -0.18(-0.24%) |
Jul 29, 2021 | 73.70 | 74.35 | 73.25 | 73.71 | 41,951 | +0.13(+0.18%) |
Jul 28, 2021 | 73.38 | 73.84 | 72.64 | 73.58 | 62,319 | +0.09(+0.13%) |
Jul 27, 2021 | 72.08 | 73.62 | 72.08 | 73.49 | 87,129 | +1.22(+1.69%) |
Jul 26, 2021 | 72.12 | 72.94 | 72.05 | 72.26 | 47,104 | -0.22(-0.30%) |
Jul 23, 2021 | 71.66 | 72.52 | 71.47 | 72.48 | 42,473 | +1.08(+1.52%) |
Jul 22, 2021 | 71.85 | 72.00 | 71.19 | 71.40 | 51,249 | -0.46(-0.64%) |
Jul 21, 2021 | 72.80 | 73.06 | 71.84 | 71.86 | 59,388 | -0.63(-0.87%) |
Jul 20, 2021 | 71.73 | 73.68 | 71.73 | 72.49 | 153,815 | +0.68(+0.94%) |
Jul 19, 2021 | 72.98 | 73.34 | 71.25 | 71.81 | 108,203 | -1.64(-2.23%) |
Jul 16, 2021 | 73.09 | 74.27 | 73.05 | 73.45 | 73,201 | +0.82(+1.13%) |
Jul 15, 2021 | 71.27 | 72.63 | 71.13 | 72.63 | 47,305 | +1.33(+1.86%) |
Jul 14, 2021 | 71.02 | 71.60 | 70.40 | 71.30 | 39,961 | +0.63(+0.89%) |
Jul 13, 2021 | 71.42 | 71.42 | 70.67 | 70.67 | 45,433 | -0.87(-1.21%) |
Jul 12, 2021 | 71.68 | 71.75 | 70.89 | 71.54 | 82,363 | -0.21(-0.29%) |
Jul 09, 2021 | 71.21 | 71.84 | 70.86 | 71.75 | 69,256 | +0.79(+1.11%) |
Jul 08, 2021 | 70.24 | 71.33 | 70.24 | 70.96 | 80,852 | +0.13(+0.19%) |
Jul 07, 2021 | 70.04 | 71.25 | 69.75 | 70.82 | 90,827 | +0.93(+1.33%) |
Jul 06, 2021 | 70.11 | 70.43 | 68.40 | 69.89 | 75,435 | -0.26(-0.38%) |
Jul 02, 2021 | 70.76 | 70.88 | 69.90 | 70.16 | 63,322 | -0.61(-0.86%) |
Jul 01, 2021 | 70.40 | 71.06 | 70.11 | 70.77 | 74,683 | +0.70(+0.99%) |
Jun 30, 2021 | 69.58 | 70.50 | 69.58 | 70.07 | 123,004 | +0.31(+0.45%) |
Jun 29, 2021 | 70.83 | 71.29 | 69.48 | 69.76 | 54,290 | -1.23(-1.74%) |
Jun 28, 2021 | 72.61 | 72.61 | 70.67 | 70.99 | 64,436 | -0.55(-0.76%) |
Jun 25, 2021 | 70.74 | 71.93 | 70.50 | 71.54 | 631,896 | +0.79(+1.12%) |
Jun 24, 2021 | 70.17 | 70.80 | 69.95 | 70.75 | 118,467 | +0.58(+0.83%) |
Jun 23, 2021 | 70.61 | 70.61 | 69.78 | 70.17 | 157,290 | -0.63(-0.89%) |
Jun 22, 2021 | 71.16 | 71.37 | 70.52 | 70.80 | 90,024 | -0.47(-0.66%) |
Jun 21, 2021 | 70.00 | 71.52 | 69.34 | 71.27 | 98,565 | +1.73(+2.49%) |
Jun 18, 2021 | 71.04 | 71.88 | 69.34 | 69.53 | 245,451 | -2.49(-3.45%) |
Jun 17, 2021 | 71.92 | 72.86 | 71.50 | 72.02 | 75,775 | -0.13(-0.18%) |
Jun 16, 2021 | 72.25 | 72.48 | 71.65 | 72.15 | 101,077 | -0.32(-0.44%) |
Jun 15, 2021 | 71.99 | 72.77 | 71.45 | 72.47 | 94,487 | +0.84(+1.17%) |
Jun 14, 2021 | 71.94 | 72.15 | 71.14 | 71.63 | 100,847 | -0.59(-0.82%) |
Jun 11, 2021 | 71.34 | 72.33 | 70.88 | 72.23 | 73,917 | +1.16(+1.63%) |
Jun 10, 2021 | 71.31 | 71.41 | 70.90 | 71.07 | 45,615 | +0.00(+0.00%) |
Jun 09, 2021 | 71.14 | 71.38 | 70.81 | 71.07 | 73,737 | -0.03(-0.04%) |
Jun 08, 2021 | 71.42 | 71.42 | 70.51 | 71.10 | 88,006 | -0.08(-0.11%) |
Jun 07, 2021 | 70.88 | 71.33 | 70.68 | 71.17 | 72,681 | +0.14(+0.20%) |
Jun 04, 2021 | 71.19 | 71.39 | 70.90 | 71.03 | 61,363 | -0.30(-0.42%) |
Jun 03, 2021 | 70.39 | 71.54 | 70.03 | 71.33 | 71,257 | +0.62(+0.88%) |
Jun 02, 2021 | 70.50 | 70.97 | 70.01 | 70.71 | 58,637 | +0.29(+0.41%) |
Jun 01, 2021 | 70.49 | 70.75 | 69.81 | 70.42 | 54,791 | -0.20(-0.28%) |
May 28, 2021 | 70.63 | 70.89 | 70.09 | 70.62 | 54,323 | +0.39(+0.55%) |
May 27, 2021 | 70.23 | 70.49 | 69.96 | 70.23 | 66,579 | +0.09(+0.13%) |
May 26, 2021 | 69.01 | 70.59 | 69.01 | 70.14 | 113,023 | +0.72(+1.04%) |
May 25, 2021 | 70.67 | 70.93 | 69.31 | 69.42 | 109,143 | -1.48(-2.09%) |
May 24, 2021 | 70.94 | 71.12 | 70.46 | 70.90 | 57,862 | +0.21(+0.29%) |
May 21, 2021 | 70.65 | 71.08 | 69.76 | 70.69 | 72,310 | +0.52(+0.75%) |
May 20, 2021 | 69.79 | 70.64 | 69.60 | 70.17 | 62,912 | +0.16(+0.23%) |
May 19, 2021 | 69.68 | 70.27 | 69.14 | 70.01 | 55,594 | +0.14(+0.20%) |
May 18, 2021 | 69.54 | 70.36 | 69.54 | 69.87 | 70,378 | +0.06(+0.08%) |
May 17, 2021 | 69.97 | 70.53 | 69.46 | 69.81 | 82,388 | -0.35(-0.49%) |
May 14, 2021 | 70.28 | 71.19 | 69.94 | 70.16 | 59,990 | -0.07(-0.11%) |
May 13, 2021 | 67.67 | 70.42 | 67.67 | 70.23 | 78,635 | +2.50(+3.69%) |
May 12, 2021 | 68.71 | 69.20 | 67.68 | 67.73 | 88,088 | -1.38(-1.99%) |
May 11, 2021 | 68.87 | 69.62 | 68.49 | 69.11 | 59,664 | -0.66(-0.95%) |
May 10, 2021 | 69.95 | 70.47 | 69.67 | 69.77 | 90,973 | -0.28(-0.40%) |
May 07, 2021 | 69.76 | 70.38 | 69.69 | 70.05 | 67,627 | +0.54(+0.78%) |
May 06, 2021 | 69.04 | 69.66 | 68.61 | 69.51 | 62,131 | +0.52(+0.75%) |
May 05, 2021 | 69.86 | 69.86 | 67.91 | 68.99 | 63,353 | -0.86(-1.23%) |
May 04, 2021 | 70.33 | 70.62 | 69.66 | 69.86 | 63,626 | -0.60(-0.85%) |
May 03, 2021 | 70.35 | 71.11 | 70.28 | 70.46 | 59,607 | +0.38(+0.55%) |
Apr 30, 2021 | 69.39 | 70.30 | 68.40 | 70.07 | 116,370 | +0.55(+0.79%) |
Apr 29, 2021 | 68.69 | 69.72 | 68.58 | 69.52 | 69,630 | +1.03(+1.50%) |
Apr 28, 2021 | 69.05 | 69.05 | 68.21 | 68.49 | 116,377 | -0.57(-0.83%) |
Apr 27, 2021 | 69.76 | 70.05 | 68.85 | 69.06 | 83,399 | -0.82(-1.18%) |
Apr 26, 2021 | 70.91 | 70.91 | 69.69 | 69.88 | 80,631 | -0.89(-1.26%) |
Apr 23, 2021 | 70.50 | 71.26 | 69.90 | 70.77 | 72,277 | +0.49(+0.69%) |
Apr 22, 2021 | 70.30 | 70.77 | 69.95 | 70.29 | 91,988 | +0.09(+0.13%) |
Apr 21, 2021 | 70.16 | 70.60 | 69.83 | 70.19 | 83,741 | +0.13(+0.19%) |
Apr 20, 2021 | 68.76 | 70.25 | 68.56 | 70.06 | 109,385 | +1.06(+1.53%) |
Apr 19, 2021 | 69.48 | 69.48 | 68.74 | 69.00 | 79,295 | -0.33(-0.47%) |
Apr 16, 2021 | 69.47 | 69.83 | 69.08 | 69.33 | 54,021 | +0.18(+0.26%) |
Apr 15, 2021 | 68.70 | 69.59 | 68.05 | 69.15 | 122,002 | +0.28(+0.41%) |
Apr 14, 2021 | 68.40 | 69.05 | 68.27 | 68.87 | 41,218 | +0.14(+0.20%) |
Apr 13, 2021 | 68.05 | 68.79 | 67.57 | 68.73 | 114,370 | +0.74(+1.09%) |
Apr 12, 2021 | 67.66 | 68.17 | 67.46 | 67.99 | 51,454 | +0.37(+0.55%) |
Apr 09, 2021 | 67.70 | 67.93 | 67.07 | 67.62 | 51,992 | -0.03(-0.04%) |
Apr 08, 2021 | 67.07 | 67.79 | 66.89 | 67.65 | 147,160 | +0.66(+0.98%) |
Apr 07, 2021 | 67.70 | 67.90 | 66.87 | 66.99 | 70,805 | -0.75(-1.11%) |
Apr 06, 2021 | 67.92 | 67.93 | 66.77 | 67.74 | 73,069 | -0.04(-0.06%) |
Apr 05, 2021 | 66.81 | 68.02 | 66.81 | 67.78 | 154,399 | +0.96(+1.44%) |
Apr 01, 2021 | 66.72 | 66.92 | 65.86 | 66.81 | 51,352 | -0.06(-0.08%) |
Mar 31, 2021 | 66.50 | 67.14 | 65.71 | 66.87 | 153,093 | +0.40(+0.61%) |
Mar 30, 2021 | 67.60 | 67.89 | 66.23 | 66.47 | 92,785 | -1.19(-1.76%) |
Mar 29, 2021 | 67.33 | 68.19 | 66.79 | 67.66 | 78,910 | +0.10(+0.15%) |
Mar 26, 2021 | 67.55 | 67.73 | 66.86 | 67.55 | 66,405 | +0.44(+0.66%) |
Mar 25, 2021 | 65.94 | 67.82 | 65.94 | 67.11 | 113,274 | +0.38(+0.58%) |
Mar 24, 2021 | 66.22 | 67.67 | 65.26 | 66.73 | 95,012 | +0.68(+1.04%) |
Mar 23, 2021 | 65.39 | 66.63 | 65.05 | 66.04 | 105,132 | +0.18(+0.27%) |
Mar 22, 2021 | 66.70 | 66.70 | 65.18 | 65.87 | 92,195 | -1.51(-2.24%) |
Mar 19, 2021 | 66.21 | 67.70 | 64.26 | 67.37 | 589,218 | +0.88(+1.32%) |
Mar 18, 2021 | 66.32 | 66.71 | 65.62 | 66.49 | 88,747 | +0.11(+0.17%) |
Mar 17, 2021 | 68.00 | 68.00 | 65.90 | 66.38 | 76,568 | -1.43(-2.11%) |
Mar 16, 2021 | 67.43 | 68.10 | 66.98 | 67.81 | 91,901 | -0.32(-0.47%) |
Mar 15, 2021 | 67.43 | 68.37 | 66.77 | 68.13 | 176,540 | +0.55(+0.82%) |
Mar 12, 2021 | 66.14 | 67.80 | 65.86 | 67.58 | 106,121 | +1.76(+2.68%) |
Mar 11, 2021 | 65.95 | 66.67 | 65.00 | 65.82 | 104,285 | +0.00(+0.00%) |
Mar 10, 2021 | 64.05 | 66.33 | 60.41 | 65.82 | 136,481 | +1.58(+2.46%) |
Mar 09, 2021 | 63.67 | 64.78 | 63.51 | 64.24 | 95,447 | +0.49(+0.76%) |
Mar 08, 2021 | 61.70 | 64.11 | 61.62 | 63.75 | 118,248 | +2.38(+3.88%) |
Mar 05, 2021 | 60.41 | 61.74 | 59.57 | 61.37 | 141,886 | +1.74(+2.92%) |
Mar 04, 2021 | 59.84 | 61.15 | 59.33 | 59.63 | 129,371 | -0.22(-0.38%) |
Mar 03, 2021 | 60.22 | 60.53 | 59.41 | 59.85 | 101,578 | -0.54(-0.90%) |
Mar 02, 2021 | 61.05 | 61.74 | 59.97 | 60.40 | 172,396 | -0.93(-1.51%) |
Mar 01, 2021 | 60.39 | 61.64 | 60.11 | 61.32 | 77,469 | +1.66(+2.78%) |
Feb 26, 2021 | 60.56 | 60.91 | 59.66 | 59.67 | 114,021 | -0.82(-1.36%) |
Feb 25, 2021 | 59.89 | 60.90 | 59.89 | 60.49 | 84,772 | -0.11(-0.18%) |
Feb 24, 2021 | 62.28 | 62.69 | 60.60 | 60.60 | 195,460 | -1.42(-2.28%) |
Feb 23, 2021 | 61.47 | 63.45 | 61.13 | 62.02 | 147,438 | +0.79(+1.29%) |
Feb 22, 2021 | 60.86 | 61.54 | 60.06 | 61.23 | 114,142 | -0.08(-0.14%) |
Feb 19, 2021 | 60.80 | 61.42 | 60.80 | 61.31 | 95,347 | +0.19(+0.30%) |
Feb 18, 2021 | 60.66 | 61.36 | 60.42 | 61.12 | 72,305 | +0.48(+0.80%) |
Feb 17, 2021 | 60.63 | 61.42 | 60.45 | 60.64 | 86,421 | +0.34(+0.57%) |
Feb 16, 2021 | 60.44 | 61.33 | 59.84 | 60.29 | 86,511 | -0.84(-1.37%) |
Feb 12, 2021 | 61.10 | 61.39 | 60.59 | 61.13 | 61,202 | -0.26(-0.42%) |
Feb 11, 2021 | 61.47 | 61.73 | 60.65 | 61.39 | 65,757 | +0.18(+0.29%) |
Feb 10, 2021 | 60.97 | 61.45 | 60.42 | 61.22 | 72,698 | +0.53(+0.87%) |
Feb 09, 2021 | 60.26 | 61.02 | 59.72 | 60.69 | 66,158 | -0.01(-0.02%) |
Feb 08, 2021 | 61.11 | 61.14 | 59.63 | 60.69 | 70,473 | -0.17(-0.28%) |
Feb 05, 2021 | 61.35 | 61.82 | 60.63 | 60.86 | 75,483 | +0.28(+0.46%) |
Feb 04, 2021 | 59.58 | 60.63 | 59.23 | 60.58 | 82,774 | +0.75(+1.26%) |
Feb 03, 2021 | 59.85 | 60.01 | 59.44 | 59.83 | 124,645 | -0.46(-0.76%) |
Feb 02, 2021 | 60.26 | 61.05 | 59.87 | 60.28 | 54,368 | +0.48(+0.81%) |
Feb 01, 2021 | 59.94 | 60.09 | 58.67 | 59.80 | 88,114 | +0.49(+0.83%) |
Jan 29, 2021 | 59.80 | 60.92 | 59.18 | 59.31 | 90,193 | -0.81(-1.35%) |
Jan 28, 2021 | 59.88 | 61.46 | 58.73 | 60.12 | 137,158 | +0.88(+1.48%) |
Jan 27, 2021 | 60.24 | 61.11 | 59.00 | 59.24 | 144,347 | -2.01(-3.28%) |
Jan 26, 2021 | 62.30 | 63.18 | 60.99 | 61.25 | 75,856 | -0.99(-1.59%) |
Jan 25, 2021 | 60.91 | 62.64 | 60.57 | 62.24 | 93,158 | +0.82(+1.33%) |
Jan 22, 2021 | 62.00 | 62.00 | 60.72 | 61.42 | 91,267 | +0.07(+0.11%) |
Jan 21, 2021 | 61.47 | 61.72 | 60.77 | 61.36 | 71,964 | -0.16(-0.26%) |
Jan 20, 2021 | 61.47 | 61.86 | 60.91 | 61.51 | 65,276 | -0.20(-0.33%) |
Jan 19, 2021 | 62.74 | 62.74 | 61.58 | 61.72 | 87,434 | -0.95(-1.52%) |
Jan 15, 2021 | 61.98 | 62.81 | 61.23 | 62.67 | 77,845 | +0.61(+0.99%) |
Jan 14, 2021 | 63.36 | 63.36 | 61.80 | 62.05 | 77,890 | -0.84(-1.33%) |
Jan 13, 2021 | 63.18 | 63.33 | 62.35 | 62.89 | 65,735 | +0.34(+0.54%) |
Jan 12, 2021 | 64.01 | 64.01 | 61.71 | 62.56 | 102,988 | -0.63(-1.00%) |
Jan 11, 2021 | 63.31 | 63.41 | 62.47 | 63.19 | 84,136 | -0.66(-1.04%) |
Jan 08, 2021 | 63.97 | 64.52 | 62.89 | 63.85 | 74,409 | +0.35(+0.56%) |
Jan 07, 2021 | 65.94 | 65.94 | 63.44 | 63.50 | 189,881 | -2.46(-3.73%) |
Jan 06, 2021 | 64.11 | 66.33 | 63.21 | 65.96 | 138,577 | +3.02(+4.79%) |
Jan 05, 2021 | 63.39 | 63.43 | 62.21 | 62.94 | 120,594 | -0.33(-0.52%) |
Jan 04, 2021 | 65.97 | 65.97 | 62.96 | 63.27 | 121,187 | -1.96(-3.00%) |
Dec 31, 2020 | 65.22 | 65.22 | 65.22 | 54,941 | +0.51(+0.79%) | |
Dec 30, 2020 | 64.62 | 65.25 | 64.08 | 64.71 | 54,941 | +0.09(+0.14%) |
Dec 29, 2020 | 65.45 | 65.66 | 64.27 | 64.62 | 82,964 | -0.72(-1.10%) |
Dec 28, 2020 | 65.98 | 65.98 | 64.54 | 65.33 | 68,174 | +0.66(+1.02%) |
Dec 24, 2020 | 64.50 | 64.94 | 63.63 | 64.67 | 25,984 | +0.69(+1.08%) |
Dec 23, 2020 | 64.89 | 65.42 | 63.78 | 63.98 | 74,537 | -0.33(-0.51%) |
Dec 22, 2020 | 64.30 | 65.18 | 63.79 | 64.31 | 95,943 | -0.15(-0.23%) |
Dec 21, 2020 | 65.17 | 65.89 | 63.76 | 64.46 | 92,179 | -1.89(-2.85%) |
Dec 18, 2020 | 67.99 | 68.10 | 65.30 | 66.35 | 521,190 | -1.25(-1.85%) |
Dec 17, 2020 | 67.08 | 68.10 | 66.70 | 67.60 | 88,344 | +0.86(+1.28%) |
Dec 16, 2020 | 67.99 | 68.87 | 66.25 | 66.74 | 114,208 | -1.17(-1.73%) |
Dec 15, 2020 | 66.84 | 68.42 | 65.89 | 67.91 | 184,801 | +1.89(+2.86%) |
Dec 14, 2020 | 66.34 | 68.13 | 66.00 | 66.02 | 87,563 | -0.10(-0.15%) |
Dec 11, 2020 | 64.92 | 66.45 | 64.40 | 66.12 | 93,951 | +0.97(+1.49%) |
Dec 10, 2020 | 65.43 | 65.63 | 64.43 | 65.16 | 120,952 | -0.46(-0.70%) |
Dec 09, 2020 | 66.33 | 66.40 | 65.20 | 65.61 | 129,701 | -0.27(-0.41%) |
Dec 08, 2020 | 65.71 | 66.22 | 65.23 | 65.88 | 109,333 | -0.30(-0.45%) |
Dec 07, 2020 | 65.53 | 66.93 | 65.32 | 66.18 | 70,580 | +0.13(+0.20%) |
Dec 04, 2020 | 65.43 | 66.10 | 65.26 | 66.05 | 75,913 | +0.86(+1.31%) |
Dec 03, 2020 | 65.60 | 65.60 | 64.48 | 65.19 | 230,937 | -0.42(-0.64%) |
Dec 02, 2020 | 65.05 | 65.83 | 64.69 | 65.61 | 85,379 | +0.17(+0.26%) |
Dec 01, 2020 | 64.49 | 65.93 | 64.31 | 65.44 | 84,742 | +1.49(+2.33%) |
Nov 30, 2020 | 67.08 | 67.08 | 63.74 | 63.95 | 150,889 | -1.80(-2.73%) |
Nov 27, 2020 | 66.58 | 66.58 | 65.11 | 65.75 | 46,844 | -1.19(-1.77%) |
Nov 25, 2020 | 66.90 | 68.14 | 66.07 | 66.94 | 157,263 | -0.49(-0.73%) |
Nov 24, 2020 | 66.73 | 67.99 | 66.02 | 67.43 | 118,257 | +1.64(+2.49%) |
Nov 23, 2020 | 64.98 | 66.07 | 64.86 | 65.79 | 85,668 | +1.11(+1.72%) |
Nov 20, 2020 | 63.88 | 65.58 | 63.82 | 64.68 | 77,714 | -0.06(-0.09%) |
Nov 19, 2020 | 64.94 | 65.50 | 63.77 | 64.73 | 62,273 | -0.37(-0.57%) |
Nov 18, 2020 | 68.17 | 68.39 | 64.86 | 65.10 | 104,267 | -2.77(-4.08%) |
Nov 17, 2020 | 67.78 | 68.59 | 66.09 | 67.87 | 121,264 | -0.82(-1.19%) |
Nov 16, 2020 | 67.37 | 69.01 | 66.74 | 68.69 | 125,379 | +2.40(+3.62%) |
Nov 13, 2020 | 65.48 | 66.73 | 65.30 | 66.29 | 83,002 | +1.52(+2.35%) |
Nov 12, 2020 | 66.18 | 66.61 | 63.97 | 64.77 | 73,066 | -2.08(-3.12%) |
Nov 11, 2020 | 67.22 | 67.28 | 65.96 | 66.85 | 79,220 | -0.51(-0.76%) |
Nov 10, 2020 | 65.82 | 67.81 | 65.58 | 67.36 | 162,107 | +2.32(+3.56%) |
Nov 09, 2020 | 63.82 | 66.66 | 62.68 | 65.05 | 142,283 | +3.43(+5.56%) |
Nov 06, 2020 | 62.63 | 63.33 | 61.16 | 61.62 | 84,729 | -0.65(-1.04%) |
Nov 05, 2020 | 62.47 | 63.92 | 61.89 | 62.27 | 118,367 | -0.13(-0.21%) |
Nov 04, 2020 | 63.47 | 64.56 | 62.00 | 62.40 | 61,801 | -1.83(-2.84%) |
Nov 03, 2020 | 63.45 | 64.73 | 62.69 | 64.22 | 109,229 | +1.67(+2.67%) |
Nov 02, 2020 | 60.65 | 62.59 | 60.64 | 62.56 | 101,515 | +2.32(+3.84%) |
Oct 30, 2020 | 61.98 | 61.98 | 59.94 | 60.24 | 153,485 | -0.07(-0.12%) |
Oct 29, 2020 | 60.00 | 61.34 | 58.89 | 60.31 | 100,157 | +0.17(+0.28%) |
Oct 28, 2020 | 61.80 | 62.54 | 60.01 | 60.15 | 283,979 | -2.56(-4.08%) |
Oct 27, 2020 | 62.97 | 63.59 | 62.62 | 62.70 | 107,094 | -0.44(-0.69%) |
Oct 26, 2020 | 63.06 | 63.46 | 62.48 | 63.14 | 58,863 | -0.56(-0.87%) |
Oct 23, 2020 | 63.67 | 64.05 | 63.39 | 63.70 | 50,622 | +0.38(+0.60%) |
Oct 22, 2020 | 62.56 | 63.39 | 62.19 | 63.32 | 71,608 | +0.83(+1.33%) |
Oct 21, 2020 | 61.66 | 62.75 | 61.66 | 62.48 | 51,787 | +0.50(+0.81%) |
Oct 20, 2020 | 62.35 | 62.67 | 61.49 | 61.98 | 61,813 | -0.08(-0.13%) |
Oct 19, 2020 | 62.82 | 63.22 | 61.88 | 62.06 | 72,535 | -0.61(-0.98%) |
Oct 16, 2020 | 62.00 | 63.24 | 61.38 | 62.68 | 152,837 | +0.62(+1.00%) |
Oct 15, 2020 | 60.76 | 62.37 | 60.21 | 62.06 | 162,972 | +0.97(+1.59%) |
Oct 14, 2020 | 60.95 | 61.53 | 60.58 | 61.08 | 106,575 | +0.03(+0.05%) |
Oct 13, 2020 | 61.57 | 61.65 | 60.35 | 61.05 | 70,177 | -1.09(-1.76%) |
Oct 12, 2020 | 61.34 | 62.51 | 61.06 | 62.15 | 87,660 | +0.71(+1.16%) |
Oct 09, 2020 | 61.84 | 61.84 | 60.85 | 61.43 | 62,926 | -0.19(-0.30%) |
Oct 08, 2020 | 60.73 | 61.90 | 60.73 | 61.62 | 78,823 | +1.26(+2.09%) |
Oct 07, 2020 | 60.45 | 60.67 | 59.75 | 60.36 | 102,913 | +0.32(+0.54%) |
Oct 06, 2020 | 59.69 | 61.23 | 59.04 | 60.04 | 183,992 | +0.64(+1.08%) |
Oct 05, 2020 | 59.21 | 59.47 | 58.55 | 59.40 | 80,961 | +0.18(+0.30%) |
Oct 02, 2020 | 58.02 | 59.77 | 57.95 | 59.22 | 94,012 | +0.57(+0.96%) |
Oct 01, 2020 | 58.04 | 58.78 | 57.66 | 58.66 | 89,808 | +0.60(+1.04%) |
Sep 30, 2020 | 58.59 | 58.71 | 57.71 | 58.05 | 113,024 | +0.16(+0.27%) |
Sep 29, 2020 | 58.59 | 58.74 | 57.44 | 57.90 | 71,790 | -0.61(-1.05%) |
Sep 28, 2020 | 58.44 | 59.01 | 57.65 | 58.51 | 112,232 | +0.31(+0.53%) |
Sep 25, 2020 | 56.87 | 58.22 | 56.87 | 58.20 | 109,447 | +0.85(+1.49%) |
Sep 24, 2020 | 56.01 | 57.44 | 55.75 | 57.35 | 138,827 | +1.32(+2.35%) |
Sep 23, 2020 | 56.97 | 57.41 | 55.78 | 56.03 | 265,288 | -1.09(-1.91%) |
Sep 22, 2020 | 56.97 | 57.44 | 56.16 | 57.13 | 128,287 | +0.55(+0.97%) |
Sep 21, 2020 | 55.98 | 56.67 | 55.31 | 56.58 | 183,623 | -0.03(-0.05%) |
Sep 18, 2020 | 58.57 | 58.57 | 56.40 | 56.61 | 294,881 | -1.28(-2.21%) |
Sep 17, 2020 | 58.70 | 58.70 | 57.51 | 57.89 | 106,403 | -1.03(-1.75%) |
Sep 16, 2020 | 59.65 | 60.18 | 58.73 | 58.91 | 133,017 | -0.91(-1.52%) |
Sep 15, 2020 | 59.81 | 60.94 | 59.21 | 59.82 | 111,969 | +0.52(+0.87%) |
Sep 14, 2020 | 58.72 | 59.62 | 58.57 | 59.30 | 104,507 | +0.95(+1.64%) |
Sep 11, 2020 | 58.78 | 59.00 | 57.86 | 58.35 | 113,872 | +0.15(+0.25%) |
Sep 10, 2020 | 59.00 | 59.00 | 58.12 | 58.20 | 110,081 | -0.82(-1.40%) |
Sep 09, 2020 | 58.58 | 59.58 | 58.25 | 59.03 | 95,986 | +0.70(+1.21%) |
Sep 08, 2020 | 59.57 | 59.78 | 58.14 | 58.32 | 86,676 | -1.36(-2.28%) |
Sep 04, 2020 | 60.31 | 60.31 | 58.64 | 59.68 | 68,647 | -0.18(-0.29%) |
Sep 03, 2020 | 60.60 | 61.24 | 59.50 | 59.86 | 72,255 | -0.78(-1.28%) |
Sep 02, 2020 | 59.23 | 61.15 | 59.00 | 60.64 | 63,117 | +1.34(+2.27%) |