Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 70.84 | 72.04 | 70.44 | 71.49 | 158,834 | +0.85(+1.20%) |
Aug 30, 2021 | 72.58 | 72.63 | 70.40 | 70.65 | 110,621 | -1.70(-2.35%) |
Aug 27, 2021 | 70.87 | 73.08 | 70.74 | 72.35 | 127,799 | +1.21(+1.70%) |
Aug 26, 2021 | 72.14 | 72.99 | 70.31 | 71.14 | 258,507 | -1.56(-2.14%) |
Aug 25, 2021 | 72.50 | 73.16 | 72.07 | 72.70 | 144,883 | +0.46(+0.63%) |
Aug 24, 2021 | 70.62 | 72.42 | 70.31 | 72.24 | 213,867 | +2.38(+3.40%) |
Aug 23, 2021 | 68.83 | 70.01 | 68.50 | 69.87 | 157,164 | +1.72(+2.52%) |
Aug 20, 2021 | 65.64 | 68.17 | 65.57 | 68.15 | 208,018 | +2.13(+3.22%) |
Aug 19, 2021 | 66.99 | 67.64 | 64.92 | 66.02 | 277,229 | -1.77(-2.61%) |
Aug 18, 2021 | 68.51 | 69.13 | 67.67 | 67.79 | 163,700 | -0.70(-1.03%) |
Aug 17, 2021 | 69.07 | 69.94 | 67.54 | 68.49 | 227,837 | -1.82(-2.59%) |
Aug 16, 2021 | 70.20 | 71.10 | 69.63 | 70.32 | 168,596 | -0.87(-1.23%) |
Aug 13, 2021 | 71.87 | 72.35 | 70.96 | 71.19 | 184,674 | -1.21(-1.67%) |
Aug 12, 2021 | 73.44 | 73.62 | 71.33 | 72.40 | 114,747 | -1.19(-1.61%) |
Aug 11, 2021 | 72.39 | 73.80 | 71.60 | 73.58 | 241,160 | +0.64(+0.87%) |
Aug 10, 2021 | 72.29 | 73.52 | 71.54 | 72.95 | 152,126 | +1.07(+1.49%) |
Aug 09, 2021 | 71.19 | 73.00 | 69.68 | 71.87 | 241,125 | +0.02(+0.03%) |
Aug 06, 2021 | 73.58 | 74.68 | 71.26 | 71.86 | 240,786 | -0.60(-0.83%) |
Aug 05, 2021 | 68.69 | 73.09 | 67.11 | 72.45 | 801,281 | +7.02(+10.73%) |
Aug 04, 2021 | 65.32 | 66.72 | 64.94 | 65.43 | 300,110 | -1.25(-1.88%) |
Aug 03, 2021 | 66.51 | 67.03 | 64.89 | 66.69 | 273,199 | +0.20(+0.30%) |
Aug 02, 2021 | 67.99 | 69.36 | 66.39 | 66.49 | 231,433 | -0.88(-1.31%) |
Jul 30, 2021 | 69.97 | 70.72 | 67.10 | 67.37 | 248,998 | -2.94(-4.18%) |
Jul 29, 2021 | 71.26 | 71.32 | 70.22 | 70.31 | 277,566 | -0.46(-0.64%) |
Jul 28, 2021 | 68.92 | 71.03 | 67.62 | 70.76 | 446,783 | +2.55(+3.73%) |
Jul 27, 2021 | 68.03 | 68.44 | 66.42 | 68.22 | 249,976 | -0.24(-0.35%) |
Jul 26, 2021 | 66.92 | 68.70 | 66.66 | 68.45 | 139,505 | +1.49(+2.23%) |
Jul 23, 2021 | 67.98 | 67.98 | 66.51 | 66.96 | 200,626 | -0.57(-0.84%) |
Jul 22, 2021 | 67.37 | 68.52 | 66.51 | 67.53 | 337,630 | -0.30(-0.45%) |
Jul 21, 2021 | 66.40 | 68.30 | 66.40 | 67.84 | 292,788 | +2.53(+3.87%) |
Jul 20, 2021 | 63.19 | 65.68 | 62.53 | 65.31 | 235,561 | +2.51(+3.99%) |
Jul 19, 2021 | 62.56 | 63.56 | 61.43 | 62.80 | 357,885 | -1.62(-2.52%) |
Jul 16, 2021 | 66.62 | 66.62 | 63.50 | 64.43 | 304,514 | -1.43(-2.18%) |
Jul 15, 2021 | 66.19 | 67.02 | 64.89 | 65.86 | 498,561 | -0.45(-0.67%) |
Jul 14, 2021 | 66.95 | 67.85 | 65.63 | 66.31 | 494,403 | -0.20(-0.30%) |
Jul 13, 2021 | 67.70 | 68.40 | 66.36 | 66.51 | 284,384 | -2.06(-3.01%) |
Jul 12, 2021 | 67.55 | 68.88 | 66.53 | 68.57 | 206,301 | -0.24(-0.35%) |
Jul 09, 2021 | 68.42 | 69.00 | 67.74 | 68.81 | 180,170 | +1.43(+2.13%) |
Jul 08, 2021 | 66.92 | 68.41 | 65.80 | 67.37 | 260,226 | -0.61(-0.89%) |
Jul 07, 2021 | 68.14 | 68.44 | 66.49 | 67.98 | 274,551 | -0.65(-0.94%) |
Jul 06, 2021 | 70.91 | 71.10 | 67.60 | 68.62 | 351,620 | -2.30(-3.24%) |
Jul 02, 2021 | 71.87 | 71.89 | 70.86 | 70.92 | 120,549 | -0.94(-1.31%) |
Jul 01, 2021 | 72.09 | 72.27 | 71.29 | 71.86 | 166,008 | +0.29(+0.41%) |
Jun 30, 2021 | 71.44 | 72.59 | 71.05 | 71.57 | 201,952 | +0.14(+0.20%) |
Jun 29, 2021 | 72.31 | 72.70 | 71.13 | 71.43 | 246,889 | -0.50(-0.70%) |
Jun 28, 2021 | 72.66 | 72.81 | 71.28 | 71.93 | 554,386 | -1.27(-1.74%) |
Jun 25, 2021 | 73.94 | 74.01 | 72.52 | 73.20 | 282,193 | -0.84(-1.13%) |
Jun 24, 2021 | 75.20 | 75.20 | 73.51 | 74.04 | 179,040 | -0.72(-0.97%) |
Jun 23, 2021 | 76.20 | 76.30 | 74.59 | 74.76 | 194,204 | -1.43(-1.88%) |
Jun 22, 2021 | 76.36 | 76.59 | 74.93 | 76.20 | 275,133 | -0.32(-0.42%) |
Jun 21, 2021 | 74.53 | 76.62 | 73.77 | 76.52 | 330,497 | +2.40(+3.24%) |
Jun 18, 2021 | 72.60 | 74.21 | 72.36 | 74.12 | 402,064 | +1.12(+1.54%) |
Jun 17, 2021 | 72.43 | 73.27 | 71.49 | 73.00 | 336,062 | +1.37(+1.91%) |
Jun 16, 2021 | 71.67 | 73.22 | 71.45 | 71.63 | 335,192 | -0.11(-0.16%) |
Jun 15, 2021 | 73.35 | 73.35 | 71.53 | 71.74 | 327,031 | -1.61(-2.19%) |
Jun 14, 2021 | 72.94 | 73.73 | 72.45 | 73.35 | 248,774 | +0.19(+0.26%) |
Jun 11, 2021 | 72.22 | 73.38 | 71.98 | 73.16 | 533,376 | +1.20(+1.66%) |
Jun 10, 2021 | 73.03 | 73.63 | 71.47 | 71.96 | 308,889 | -0.87(-1.20%) |
Jun 09, 2021 | 74.04 | 74.43 | 72.81 | 72.83 | 669,599 | -0.78(-1.06%) |
Jun 08, 2021 | 74.07 | 74.26 | 72.69 | 73.61 | 253,274 | +0.25(+0.34%) |
Jun 07, 2021 | 72.24 | 73.95 | 71.97 | 73.37 | 244,248 | +1.19(+1.65%) |
Jun 04, 2021 | 74.82 | 75.12 | 71.76 | 72.18 | 556,197 | -1.99(-2.68%) |
Jun 03, 2021 | 76.52 | 76.52 | 73.81 | 74.16 | 383,287 | -3.21(-4.15%) |
Jun 02, 2021 | 80.46 | 80.67 | 76.88 | 77.38 | 405,553 | -2.86(-3.56%) |
Jun 01, 2021 | 78.92 | 80.81 | 78.29 | 80.24 | 490,837 | +2.08(+2.66%) |
May 28, 2021 | 78.66 | 79.45 | 77.19 | 78.15 | 574,342 | -0.52(-0.66%) |
May 27, 2021 | 79.13 | 79.13 | 77.38 | 78.68 | 205,565 | +0.48(+0.61%) |
May 26, 2021 | 77.97 | 79.17 | 77.76 | 78.20 | 410,648 | +0.93(+1.20%) |
May 25, 2021 | 77.56 | 78.54 | 77.00 | 77.27 | 190,265 | +0.15(+0.20%) |
May 24, 2021 | 77.80 | 77.80 | 75.82 | 77.12 | 239,426 | +0.65(+0.84%) |
May 21, 2021 | 77.09 | 77.77 | 76.11 | 76.47 | 305,835 | +0.12(+0.16%) |
May 20, 2021 | 76.05 | 76.91 | 74.15 | 76.35 | 256,249 | +0.85(+1.12%) |
May 19, 2021 | 76.06 | 76.91 | 75.05 | 75.50 | 208,036 | -1.80(-2.32%) |
May 18, 2021 | 79.39 | 80.43 | 77.25 | 77.30 | 213,833 | -1.57(-1.99%) |
May 17, 2021 | 77.70 | 78.99 | 77.70 | 78.87 | 326,583 | +0.31(+0.40%) |
May 14, 2021 | 77.71 | 79.99 | 77.00 | 78.55 | 905,707 | +2.50(+3.29%) |
May 13, 2021 | 78.06 | 78.84 | 75.08 | 76.05 | 407,188 | -0.85(-1.10%) |
May 12, 2021 | 79.02 | 79.86 | 76.57 | 76.90 | 292,572 | -2.27(-2.87%) |
May 11, 2021 | 79.79 | 80.41 | 77.22 | 79.17 | 310,650 | -2.43(-2.98%) |
May 10, 2021 | 84.09 | 84.67 | 81.56 | 81.60 | 351,219 | -2.45(-2.92%) |
May 07, 2021 | 81.98 | 84.91 | 81.43 | 84.05 | 459,373 | +2.60(+3.20%) |
May 06, 2021 | 77.29 | 82.09 | 75.90 | 81.45 | 637,838 | +3.48(+4.46%) |
May 05, 2021 | 78.13 | 79.44 | 77.44 | 77.97 | 285,116 | -1.24(-1.57%) |
May 04, 2021 | 80.31 | 80.51 | 78.28 | 79.22 | 288,227 | -1.81(-2.23%) |
May 03, 2021 | 82.25 | 82.52 | 80.44 | 81.02 | 299,224 | -1.16(-1.41%) |
Apr 30, 2021 | 82.66 | 84.57 | 81.72 | 82.18 | 352,492 | -0.76(-0.92%) |
Apr 29, 2021 | 81.31 | 82.96 | 81.24 | 82.94 | 398,588 | +1.95(+2.40%) |
Apr 28, 2021 | 79.04 | 81.07 | 79.04 | 81.00 | 332,203 | +1.21(+1.51%) |
Apr 27, 2021 | 77.92 | 80.11 | 77.79 | 79.79 | 453,724 | +1.87(+2.40%) |
Apr 26, 2021 | 77.72 | 79.05 | 77.23 | 77.92 | 267,952 | +0.82(+1.06%) |
Apr 23, 2021 | 75.63 | 77.49 | 74.55 | 77.10 | 273,763 | +2.10(+2.80%) |
Apr 22, 2021 | 73.54 | 76.20 | 73.01 | 75.00 | 422,151 | +1.62(+2.21%) |
Apr 21, 2021 | 72.53 | 73.44 | 71.04 | 73.38 | 602,065 | +1.21(+1.67%) |
Apr 20, 2021 | 75.10 | 75.23 | 70.43 | 72.17 | 605,716 | -3.94(-5.18%) |
Apr 19, 2021 | 77.95 | 78.33 | 75.95 | 76.11 | 314,600 | -1.84(-2.36%) |
Apr 16, 2021 | 77.96 | 78.72 | 77.25 | 77.95 | 165,773 | -0.01(-0.01%) |
Apr 15, 2021 | 77.96 | 78.59 | 76.46 | 77.96 | 223,339 | +0.64(+0.82%) |
Apr 14, 2021 | 78.94 | 80.23 | 76.94 | 77.33 | 203,127 | -1.23(-1.56%) |
Apr 13, 2021 | 76.10 | 78.87 | 74.66 | 78.55 | 247,872 | +1.67(+2.17%) |
Apr 12, 2021 | 78.91 | 79.37 | 75.80 | 76.88 | 279,689 | +0.17(+0.22%) |
Apr 09, 2021 | 76.96 | 77.38 | 75.49 | 76.71 | 255,765 | -0.54(-0.70%) |
Apr 08, 2021 | 76.09 | 77.86 | 75.58 | 77.25 | 580,598 | +0.88(+1.16%) |
Apr 07, 2021 | 78.71 | 79.42 | 76.27 | 76.37 | 201,568 | -1.97(-2.51%) |
Apr 06, 2021 | 76.62 | 79.28 | 76.59 | 78.33 | 616,432 | +1.71(+2.23%) |
Apr 05, 2021 | 78.02 | 78.90 | 76.26 | 76.62 | 359,373 | -0.26(-0.33%) |
Apr 01, 2021 | 77.26 | 78.32 | 76.50 | 76.88 | 311,759 | +0.12(+0.16%) |
Mar 31, 2021 | 76.72 | 77.89 | 75.97 | 76.76 | 370,869 | +0.04(+0.05%) |
Mar 30, 2021 | 73.98 | 77.66 | 73.74 | 76.72 | 599,230 | +3.35(+4.57%) |
Mar 29, 2021 | 75.85 | 75.85 | 71.80 | 73.37 | 940,227 | -2.80(-3.68%) |
Mar 26, 2021 | 78.67 | 78.67 | 74.28 | 76.17 | 303,865 | -1.80(-2.30%) |
Mar 25, 2021 | 74.65 | 78.14 | 74.22 | 77.96 | 516,225 | +2.61(+3.47%) |
Mar 24, 2021 | 79.14 | 79.83 | 75.25 | 75.35 | 316,951 | -2.63(-3.37%) |
Mar 23, 2021 | 80.40 | 81.27 | 77.72 | 77.98 | 610,328 | -2.95(-3.64%) |
Mar 22, 2021 | 83.32 | 83.32 | 80.56 | 80.93 | 478,242 | -4.45(-5.21%) |
Mar 19, 2021 | 83.54 | 85.77 | 82.12 | 85.38 | 403,645 | +1.53(+1.82%) |
Mar 18, 2021 | 85.57 | 87.57 | 83.76 | 83.85 | 184,721 | -2.98(-3.44%) |
Mar 17, 2021 | 85.43 | 87.07 | 84.47 | 86.83 | 203,040 | +0.84(+0.97%) |
Mar 16, 2021 | 85.96 | 86.54 | 83.93 | 85.99 | 339,877 | -0.10(-0.12%) |
Mar 15, 2021 | 87.69 | 89.09 | 85.95 | 86.10 | 487,378 | -0.91(-1.05%) |
Mar 12, 2021 | 86.17 | 87.50 | 84.99 | 87.01 | 1,111,368 | +0.53(+0.62%) |
Mar 11, 2021 | 86.17 | 88.38 | 85.75 | 86.48 | 440,975 | +0.76(+0.89%) |
Mar 10, 2021 | 86.96 | 87.83 | 84.09 | 85.72 | 269,684 | -1.13(-1.30%) |
Mar 09, 2021 | 87.45 | 88.35 | 85.58 | 86.85 | 432,945 | -0.68(-0.78%) |
Mar 08, 2021 | 85.69 | 87.98 | 84.55 | 87.53 | 888,155 | +2.70(+3.18%) |
Mar 05, 2021 | 85.66 | 85.66 | 78.80 | 84.83 | 673,304 | -0.23(-0.27%) |
Mar 04, 2021 | 88.67 | 88.89 | 82.02 | 85.06 | 1,228,453 | -3.78(-4.26%) |
Mar 03, 2021 | 89.31 | 90.17 | 88.33 | 88.84 | 453,846 | -0.39(-0.44%) |
Mar 02, 2021 | 88.67 | 89.56 | 87.23 | 89.23 | 423,517 | +0.37(+0.42%) |
Mar 01, 2021 | 88.74 | 90.11 | 86.94 | 88.86 | 733,336 | +1.77(+2.03%) |
Feb 26, 2021 | 85.98 | 87.14 | 84.75 | 87.09 | 560,052 | +1.06(+1.24%) |
Feb 25, 2021 | 88.07 | 88.36 | 84.02 | 86.03 | 1,041,749 | -2.68(-3.02%) |
Feb 24, 2021 | 85.42 | 88.77 | 85.19 | 88.71 | 753,020 | +3.90(+4.60%) |
Feb 23, 2021 | 84.70 | 85.97 | 81.11 | 84.81 | 707,187 | +0.82(+0.97%) |
Feb 22, 2021 | 79.90 | 84.68 | 79.53 | 83.99 | 653,077 | +3.88(+4.84%) |
Feb 19, 2021 | 77.20 | 80.88 | 76.51 | 80.11 | 455,956 | +2.78(+3.60%) |
Feb 18, 2021 | 77.22 | 78.43 | 76.56 | 77.33 | 441,599 | -0.65(-0.83%) |
Feb 17, 2021 | 75.87 | 78.49 | 75.59 | 77.97 | 533,063 | +1.18(+1.53%) |
Feb 16, 2021 | 74.33 | 77.05 | 74.33 | 76.80 | 322,506 | +2.90(+3.92%) |
Feb 12, 2021 | 71.94 | 74.08 | 71.76 | 73.90 | 357,545 | +1.16(+1.59%) |
Feb 11, 2021 | 73.96 | 74.08 | 70.82 | 72.74 | 764,920 | -0.95(-1.29%) |
Feb 10, 2021 | 74.77 | 75.12 | 73.25 | 73.69 | 815,840 | -0.42(-0.56%) |
Feb 09, 2021 | 76.30 | 76.47 | 73.73 | 74.11 | 445,378 | -2.41(-3.15%) |
Feb 08, 2021 | 76.13 | 77.70 | 75.26 | 76.52 | 434,549 | +0.80(+1.05%) |
Feb 05, 2021 | 79.45 | 80.18 | 75.38 | 75.72 | 479,744 | -3.07(-3.89%) |
Feb 04, 2021 | 77.91 | 81.33 | 77.91 | 78.79 | 832,547 | +0.95(+1.22%) |
Feb 03, 2021 | 75.86 | 78.14 | 75.48 | 77.84 | 449,276 | +2.56(+3.39%) |
Feb 02, 2021 | 75.19 | 75.67 | 73.32 | 75.29 | 672,300 | +1.42(+1.92%) |
Feb 01, 2021 | 74.76 | 74.76 | 72.24 | 73.87 | 464,579 | +0.36(+0.49%) |
Jan 29, 2021 | 75.13 | 75.27 | 71.88 | 73.51 | 394,173 | -2.61(-3.43%) |
Jan 28, 2021 | 73.25 | 76.93 | 72.54 | 76.12 | 657,903 | +2.58(+3.51%) |
Jan 27, 2021 | 72.49 | 74.33 | 70.80 | 73.54 | 611,672 | +0.01(+0.01%) |
Jan 26, 2021 | 72.97 | 74.84 | 72.70 | 73.53 | 726,902 | +1.19(+1.64%) |
Jan 25, 2021 | 73.68 | 73.95 | 71.20 | 72.34 | 920,097 | -2.03(-2.73%) |
Jan 22, 2021 | 73.96 | 75.08 | 73.12 | 74.37 | 395,646 | -0.68(-0.91%) |
Jan 21, 2021 | 77.26 | 77.32 | 74.35 | 75.06 | 470,641 | -2.15(-2.78%) |
Jan 20, 2021 | 76.66 | 78.00 | 75.60 | 77.20 | 388,498 | +1.11(+1.46%) |
Jan 19, 2021 | 75.86 | 77.43 | 75.08 | 76.09 | 325,720 | +0.62(+0.82%) |
Jan 15, 2021 | 76.80 | 77.62 | 74.94 | 75.48 | 441,010 | -2.57(-3.30%) |
Jan 14, 2021 | 74.76 | 78.78 | 74.21 | 78.05 | 491,406 | +3.97(+5.36%) |
Jan 13, 2021 | 74.49 | 74.67 | 72.93 | 74.08 | 450,633 | -0.22(-0.29%) |
Jan 12, 2021 | 72.38 | 74.67 | 72.38 | 74.30 | 521,451 | +1.79(+2.46%) |
Jan 11, 2021 | 72.93 | 73.50 | 71.85 | 72.51 | 709,496 | -1.49(-2.02%) |
Jan 08, 2021 | 75.15 | 75.15 | 73.38 | 74.00 | 351,861 | -0.21(-0.28%) |
Jan 07, 2021 | 73.86 | 76.17 | 73.58 | 74.21 | 488,301 | +0.09(+0.12%) |
Jan 06, 2021 | 73.60 | 75.79 | 71.93 | 74.13 | 574,636 | +1.44(+1.99%) |
Jan 05, 2021 | 68.74 | 72.96 | 68.74 | 72.68 | 826,961 | +3.50(+5.05%) |
Jan 04, 2021 | 74.29 | 74.29 | 68.88 | 69.19 | 368,254 | -4.19(-5.71%) |
Dec 31, 2020 | 73.38 | 73.38 | 73.38 | 263,118 | +0.31(+0.43%) | |
Dec 30, 2020 | 71.76 | 73.76 | 71.76 | 73.06 | 263,118 | +1.61(+2.25%) |
Dec 29, 2020 | 72.08 | 72.44 | 70.99 | 71.46 | 307,365 | -0.09(-0.12%) |
Dec 28, 2020 | 72.25 | 72.25 | 70.70 | 71.54 | 200,844 | +0.35(+0.49%) |
Dec 24, 2020 | 72.06 | 72.46 | 70.50 | 71.19 | 105,884 | -0.96(-1.33%) |
Dec 23, 2020 | 71.53 | 73.39 | 71.17 | 72.15 | 481,211 | +1.67(+2.37%) |
Dec 22, 2020 | 71.67 | 71.87 | 69.84 | 70.48 | 453,942 | -0.77(-1.08%) |
Dec 21, 2020 | 72.21 | 72.81 | 70.13 | 71.25 | 531,123 | -2.41(-3.28%) |
Dec 18, 2020 | 75.00 | 75.00 | 72.68 | 73.66 | 490,690 | -1.37(-1.82%) |
Dec 17, 2020 | 74.96 | 76.06 | 73.70 | 75.03 | 368,038 | -1.02(-1.34%) |
Dec 16, 2020 | 78.65 | 79.00 | 74.41 | 76.05 | 416,900 | -2.97(-3.76%) |
Dec 15, 2020 | 76.48 | 79.18 | 75.27 | 79.02 | 907,708 | +3.76(+5.00%) |
Dec 14, 2020 | 79.83 | 79.83 | 75.18 | 75.26 | 417,348 | -3.66(-4.64%) |
Dec 11, 2020 | 79.06 | 80.16 | 77.75 | 78.91 | 491,848 | -1.41(-1.75%) |
Dec 10, 2020 | 79.20 | 81.07 | 78.82 | 80.32 | 908,444 | +0.24(+0.30%) |
Dec 09, 2020 | 79.59 | 80.37 | 78.07 | 80.08 | 551,274 | +1.36(+1.73%) |
Dec 08, 2020 | 77.60 | 80.76 | 77.60 | 78.72 | 262,710 | +0.37(+0.47%) |
Dec 07, 2020 | 78.86 | 81.26 | 78.28 | 78.35 | 266,420 | +0.16(+0.21%) |
Dec 04, 2020 | 80.12 | 80.34 | 77.16 | 78.19 | 435,116 | -0.97(-1.22%) |
Dec 03, 2020 | 79.26 | 82.45 | 78.71 | 79.16 | 552,783 | +0.58(+0.74%) |
Dec 02, 2020 | 76.60 | 80.06 | 75.72 | 78.58 | 420,629 | +1.74(+2.26%) |
Dec 01, 2020 | 77.01 | 77.78 | 75.21 | 76.84 | 264,632 | +1.12(+1.48%) |
Nov 30, 2020 | 79.05 | 79.06 | 75.00 | 75.72 | 509,419 | -3.49(-4.40%) |
Nov 27, 2020 | 79.09 | 81.79 | 78.35 | 79.21 | 238,924 | -0.10(-0.13%) |
Nov 25, 2020 | 74.62 | 79.69 | 74.62 | 79.31 | 367,859 | +3.33(+4.39%) |
Nov 24, 2020 | 77.80 | 80.06 | 74.48 | 75.98 | 905,888 | -0.48(-0.62%) |
Nov 23, 2020 | 76.42 | 77.47 | 75.25 | 76.45 | 699,700 | +0.86(+1.13%) |
Nov 20, 2020 | 72.19 | 75.75 | 71.59 | 75.60 | 627,098 | +3.60(+5.00%) |
Nov 19, 2020 | 69.31 | 73.03 | 69.30 | 72.00 | 710,177 | +2.19(+3.14%) |
Nov 18, 2020 | 70.99 | 72.92 | 69.68 | 69.80 | 930,677 | -0.06(-0.08%) |
Nov 17, 2020 | 69.43 | 71.52 | 67.93 | 69.86 | 743,270 | -1.05(-1.49%) |
Nov 16, 2020 | 72.05 | 73.04 | 69.83 | 70.91 | 775,010 | +2.43(+3.55%) |
Nov 13, 2020 | 64.60 | 68.67 | 64.21 | 68.48 | 559,315 | +4.41(+6.88%) |
Nov 12, 2020 | 64.51 | 65.81 | 63.66 | 64.07 | 900,871 | -1.48(-2.26%) |
Nov 11, 2020 | 66.15 | 66.16 | 63.97 | 65.56 | 1,248,725 | -0.57(-0.86%) |
Nov 10, 2020 | 64.36 | 66.19 | 62.69 | 66.13 | 1,209,681 | +1.48(+2.29%) |
Nov 09, 2020 | 60.45 | 65.77 | 58.90 | 64.64 | 1,794,744 | +16.04(+32.99%) |
Nov 06, 2020 | 49.32 | 49.70 | 47.69 | 48.61 | 265,027 | -0.81(-1.63%) |
Nov 05, 2020 | 45.59 | 49.54 | 45.58 | 49.41 | 273,651 | +4.45(+9.89%) |
Nov 04, 2020 | 44.82 | 46.40 | 44.34 | 44.97 | 395,958 | -0.39(-0.86%) |
Nov 03, 2020 | 46.43 | 47.30 | 44.60 | 45.36 | 336,819 | -0.08(-0.17%) |
Nov 02, 2020 | 47.60 | 47.74 | 45.16 | 45.43 | 350,694 | -1.39(-2.96%) |
Oct 30, 2020 | 48.01 | 48.45 | 45.83 | 46.82 | 368,280 | -1.23(-2.55%) |
Oct 29, 2020 | 46.46 | 48.46 | 46.46 | 48.05 | 391,938 | +1.00(+2.12%) |
Oct 28, 2020 | 48.71 | 48.71 | 46.16 | 47.05 | 471,777 | -3.02(-6.03%) |
Oct 27, 2020 | 51.29 | 51.56 | 49.56 | 50.07 | 459,284 | -1.47(-2.86%) |
Oct 26, 2020 | 53.47 | 53.76 | 50.43 | 51.54 | 364,282 | -2.38(-4.42%) |
Oct 23, 2020 | 52.89 | 53.96 | 52.77 | 53.93 | 361,649 | +0.87(+1.65%) |
Oct 22, 2020 | 50.10 | 53.39 | 49.83 | 53.05 | 412,209 | +3.55(+7.18%) |
Oct 21, 2020 | 49.46 | 49.59 | 49.01 | 49.50 | 234,643 | +0.03(+0.06%) |
Oct 20, 2020 | 49.52 | 50.12 | 48.94 | 49.47 | 228,300 | +1.01(+2.08%) |
Oct 19, 2020 | 49.14 | 49.93 | 48.36 | 48.46 | 215,866 | -0.06(-0.12%) |
Oct 16, 2020 | 48.97 | 49.55 | 48.03 | 48.52 | 191,666 | -0.39(-0.80%) |
Oct 15, 2020 | 48.45 | 49.40 | 47.68 | 48.91 | 219,149 | -0.29(-0.58%) |
Oct 14, 2020 | 49.16 | 49.87 | 48.83 | 49.20 | 185,376 | +0.20(+0.41%) |
Oct 13, 2020 | 48.57 | 49.68 | 48.07 | 49.00 | 300,685 | -0.36(-0.73%) |
Oct 12, 2020 | 49.97 | 50.57 | 49.13 | 49.36 | 302,842 | -0.89(-1.78%) |
Oct 09, 2020 | 50.05 | 50.37 | 49.08 | 50.25 | 251,976 | +0.20(+0.40%) |
Oct 08, 2020 | 50.19 | 50.92 | 49.47 | 50.05 | 280,511 | +0.68(+1.39%) |
Oct 07, 2020 | 50.54 | 51.64 | 49.27 | 49.37 | 389,293 | -0.20(-0.40%) |
Oct 06, 2020 | 48.97 | 50.46 | 48.67 | 49.57 | 723,055 | +1.62(+3.39%) |
Oct 05, 2020 | 47.88 | 48.35 | 46.92 | 47.94 | 1,000,368 | +0.73(+1.55%) |
Oct 02, 2020 | 47.27 | 48.85 | 46.72 | 47.21 | 696,670 | -1.48(-3.04%) |
Oct 01, 2020 | 47.46 | 49.20 | 47.28 | 48.69 | 438,438 | +0.86(+1.81%) |
Sep 30, 2020 | 47.95 | 50.03 | 47.55 | 47.83 | 683,112 | -0.06(-0.12%) |
Sep 29, 2020 | 51.01 | 51.12 | 47.67 | 47.88 | 1,015,646 | -3.15(-6.18%) |
Sep 28, 2020 | 52.50 | 52.62 | 50.21 | 51.04 | 1,226,128 | -2.14(-4.02%) |
Sep 25, 2020 | 51.27 | 53.31 | 50.72 | 53.18 | 370,491 | +1.45(+2.81%) |
Sep 24, 2020 | 51.22 | 52.54 | 49.76 | 51.72 | 375,142 | +0.11(+0.22%) |
Sep 23, 2020 | 53.20 | 54.02 | 51.61 | 51.61 | 551,393 | -0.78(-1.49%) |
Sep 22, 2020 | 53.39 | 54.16 | 52.13 | 52.39 | 580,859 | -1.13(-2.11%) |
Sep 21, 2020 | 54.52 | 55.55 | 52.81 | 53.52 | 759,660 | -2.95(-5.23%) |
Sep 18, 2020 | 57.39 | 57.86 | 56.29 | 56.47 | 516,477 | -1.43(-2.48%) |
Sep 17, 2020 | 57.04 | 59.00 | 57.01 | 57.91 | 485,061 | -0.53(-0.91%) |
Sep 16, 2020 | 55.01 | 58.79 | 54.82 | 58.44 | 665,499 | +3.33(+6.05%) |
Sep 15, 2020 | 55.57 | 56.53 | 54.29 | 55.11 | 508,792 | -0.67(-1.19%) |
Sep 14, 2020 | 54.16 | 55.95 | 53.40 | 55.77 | 501,997 | +2.38(+4.45%) |
Sep 11, 2020 | 51.90 | 53.69 | 51.26 | 53.40 | 400,909 | +1.42(+2.72%) |
Sep 10, 2020 | 52.23 | 53.64 | 51.79 | 51.98 | 291,276 | +0.06(+0.11%) |
Sep 09, 2020 | 52.08 | 52.26 | 51.14 | 51.92 | 735,818 | +0.02(+0.04%) |
Sep 08, 2020 | 50.72 | 53.23 | 50.20 | 51.90 | 424,832 | +0.46(+0.89%) |
Sep 04, 2020 | 51.30 | 51.68 | 48.35 | 51.45 | 346,282 | +0.94(+1.86%) |
Sep 03, 2020 | 51.11 | 52.89 | 50.26 | 50.51 | 724,348 | +0.35(+0.70%) |
Sep 02, 2020 | 50.16 | 50.46 | 49.04 | 50.16 | 299,980 | +0.14(+0.29%) |