Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 76.24 | 76.24 | 75.21 | 74.74 | 6,887 | -1.07(-1.41%) |
Sep 29, 2021 | 75.46 | 76.16 | 75.43 | 75.81 | 47,124 | +0.44(+0.58%) |
Sep 28, 2021 | 76.48 | 76.48 | 75.38 | 75.38 | 1,585 | -1.18(-1.55%) |
Sep 27, 2021 | 76.15 | 76.86 | 76.15 | 76.56 | 12,106 | +1.02(+1.35%) |
Sep 24, 2021 | 75.29 | 75.78 | 75.29 | 75.54 | 6,040 | +0.31(+0.41%) |
Sep 23, 2021 | 75.54 | 75.88 | 75.21 | 75.23 | 23,086 | +0.75(+1.01%) |
Sep 22, 2021 | 74.30 | 74.82 | 74.30 | 74.48 | 3,116 | +0.77(+1.05%) |
Sep 21, 2021 | 74.44 | 74.44 | 73.71 | 73.71 | 539 | -0.36(-0.49%) |
Sep 20, 2021 | 73.94 | 74.19 | 73.08 | 74.07 | 4,493 | -1.53(-2.02%) |
Sep 17, 2021 | 76.32 | 76.32 | 75.53 | 75.59 | 1,523 | -0.41(-0.54%) |
Sep 16, 2021 | 76.09 | 76.09 | 76.01 | 76.01 | 643 | -0.24(-0.31%) |
Sep 15, 2021 | 75.59 | 76.43 | 75.59 | 76.24 | 1,770 | +0.59(+0.78%) |
Sep 14, 2021 | 76.72 | 76.72 | 75.48 | 75.65 | 18,157 | -0.93(-1.21%) |
Sep 13, 2021 | 76.06 | 76.58 | 76.06 | 76.58 | 7,098 | +0.87(+1.15%) |
Sep 10, 2021 | 76.66 | 76.66 | 75.71 | 75.71 | 1,035 | -0.64(-0.84%) |
Sep 09, 2021 | 76.42 | 77.21 | 76.35 | 76.35 | 11,885 | -0.23(-0.31%) |
Sep 08, 2021 | 75.97 | 76.64 | 75.97 | 76.58 | 15,498 | +0.32(+0.42%) |
Sep 07, 2021 | 77.16 | 77.16 | 76.26 | 76.27 | 8,976 | -0.96(-1.24%) |
Sep 03, 2021 | 76.93 | 77.30 | 76.93 | 77.22 | 2,006 | -0.19(-0.25%) |
Sep 02, 2021 | 77.72 | 77.72 | 77.24 | 77.41 | 4,393 | +0.05(+0.07%) |
Sep 01, 2021 | 77.59 | 77.64 | 77.02 | 77.36 | 2,982 | -0.26(-0.33%) |
Aug 31, 2021 | 77.34 | 78.06 | 77.34 | 77.62 | 1,285 | +0.19(+0.25%) |
Aug 30, 2021 | 77.62 | 78.07 | 77.42 | 77.42 | 4,177 | -0.90(-1.15%) |
Aug 27, 2021 | 78.01 | 78.33 | 78.01 | 78.33 | 5,837 | +1.03(+1.33%) |
Aug 26, 2021 | 78.16 | 78.16 | 77.30 | 77.30 | 6,685 | -0.87(-1.11%) |
Aug 25, 2021 | 77.75 | 78.60 | 77.75 | 78.17 | 2,025 | +0.51(+0.66%) |
Aug 24, 2021 | 77.61 | 77.85 | 77.61 | 77.65 | 4,310 | +0.17(+0.22%) |
Aug 23, 2021 | 77.50 | 77.97 | 77.48 | 77.48 | 4,391 | +0.41(+0.53%) |
Aug 20, 2021 | 76.35 | 77.34 | 76.35 | 77.07 | 1,692 | +0.70(+0.92%) |
Aug 19, 2021 | 76.52 | 76.52 | 75.98 | 76.37 | 27,933 | -0.45(-0.59%) |
Aug 18, 2021 | 77.19 | 77.51 | 76.82 | 76.82 | 1,516 | -0.40(-0.52%) |
Aug 17, 2021 | 77.22 | 77.47 | 77.00 | 77.22 | 1,560 | -0.31(-0.41%) |
Aug 16, 2021 | 76.86 | 77.54 | 76.85 | 77.54 | 8,066 | +0.16(+0.21%) |
Aug 13, 2021 | 77.69 | 77.70 | 77.33 | 77.38 | 4,834 | -0.07(-0.09%) |
Aug 12, 2021 | 77.48 | 77.62 | 77.24 | 77.45 | 3,014 | +0.07(+0.09%) |
Aug 11, 2021 | 76.85 | 77.41 | 76.64 | 77.38 | 4,577 | +0.86(+1.12%) |
Aug 10, 2021 | 76.10 | 76.79 | 76.10 | 76.52 | 5,294 | +0.61(+0.81%) |
Aug 09, 2021 | 75.48 | 76.16 | 75.10 | 75.91 | 7,953 | +0.32(+0.42%) |
Aug 06, 2021 | 75.40 | 75.71 | 75.40 | 75.59 | 5,589 | +1.41(+1.90%) |
Aug 05, 2021 | 73.57 | 74.18 | 73.57 | 74.18 | 884 | +0.83(+1.13%) |
Aug 04, 2021 | 73.32 | 73.74 | 73.32 | 73.35 | 1,737 | -0.67(-0.90%) |
Aug 03, 2021 | 73.03 | 74.11 | 72.83 | 74.01 | 2,444 | +0.55(+0.74%) |
Aug 02, 2021 | 73.94 | 73.94 | 73.47 | 73.47 | 4,936 | +0.02(+0.03%) |
Jul 30, 2021 | 73.65 | 73.99 | 73.44 | 73.45 | 20,044 | -0.36(-0.48%) |
Jul 29, 2021 | 73.32 | 73.91 | 73.32 | 73.80 | 1,008 | +1.08(+1.48%) |
Jul 28, 2021 | 73.56 | 73.56 | 72.39 | 72.72 | 1,527 | -0.62(-0.84%) |
Jul 27, 2021 | 72.70 | 73.34 | 72.70 | 73.34 | 1,448 | +0.10(+0.13%) |
Jul 26, 2021 | 72.66 | 73.37 | 72.66 | 73.24 | 6,140 | +0.31(+0.42%) |
Jul 23, 2021 | 73.14 | 73.14 | 72.64 | 72.94 | 2,539 | +0.24(+0.33%) |
Jul 22, 2021 | 73.02 | 73.11 | 72.70 | 72.70 | 1,075 | -0.91(-1.24%) |
Jul 21, 2021 | 73.74 | 74.24 | 73.60 | 73.61 | 1,302 | +0.94(+1.29%) |
Jul 20, 2021 | 71.36 | 73.23 | 71.36 | 72.67 | 11,960 | +1.66(+2.34%) |
Jul 19, 2021 | 71.76 | 71.76 | 70.62 | 71.00 | 7,221 | -2.13(-2.92%) |
Jul 16, 2021 | 73.75 | 73.75 | 73.14 | 73.14 | 1,372 | -0.28(-0.38%) |
Jul 15, 2021 | 72.16 | 73.60 | 71.85 | 73.42 | 2,633 | +0.35(+0.48%) |
Jul 14, 2021 | 73.17 | 73.35 | 72.99 | 73.06 | 1,177 | -0.07(-0.09%) |
Jul 13, 2021 | 73.57 | 73.61 | 73.13 | 73.13 | 6,639 | -1.06(-1.42%) |
Jul 12, 2021 | 74.00 | 74.19 | 74.00 | 74.19 | 3,895 | +0.67(+0.91%) |
Jul 09, 2021 | 72.66 | 73.54 | 72.66 | 73.52 | 2,057 | +1.93(+2.69%) |
Jul 08, 2021 | 72.41 | 72.43 | 71.43 | 71.59 | 4,345 | -1.95(-2.65%) |
Jul 07, 2021 | 73.57 | 73.62 | 72.85 | 73.54 | 3,996 | +0.31(+0.42%) |
Jul 06, 2021 | 73.02 | 73.24 | 72.86 | 73.24 | 4,123 | -0.94(-1.27%) |
Jul 02, 2021 | 73.97 | 74.27 | 73.97 | 74.18 | 1,002 | -0.18(-0.24%) |
Jul 01, 2021 | 73.69 | 74.50 | 73.66 | 74.36 | 2,211 | +0.84(+1.14%) |
Jun 30, 2021 | 73.42 | 73.52 | 73.38 | 73.52 | 2,644 | +0.15(+0.20%) |
Jun 29, 2021 | 73.78 | 73.78 | 73.30 | 73.37 | 6,027 | -0.03(-0.04%) |
Jun 28, 2021 | 74.44 | 74.62 | 73.19 | 73.40 | 6,772 | -1.06(-1.42%) |
Jun 25, 2021 | 73.66 | 74.50 | 73.66 | 74.45 | 5,301 | +1.07(+1.46%) |
Jun 24, 2021 | 72.86 | 73.49 | 72.86 | 73.38 | 3,100 | +0.75(+1.03%) |
Jun 23, 2021 | 72.62 | 73.02 | 72.59 | 72.64 | 15,085 | -0.08(-0.10%) |
Jun 22, 2021 | 72.79 | 72.93 | 72.32 | 72.71 | 113,273 | +0.04(+0.06%) |
Jun 21, 2021 | 71.35 | 72.67 | 71.35 | 72.67 | 5,664 | +1.62(+2.27%) |
Jun 18, 2021 | 72.04 | 72.04 | 71.02 | 71.05 | 5,001 | -1.75(-2.40%) |
Jun 17, 2021 | 75.30 | 75.30 | 72.70 | 72.81 | 7,396 | -2.39(-3.17%) |
Jun 16, 2021 | 75.17 | 75.37 | 74.91 | 75.19 | 6,042 | -0.40(-0.53%) |
Jun 15, 2021 | 74.94 | 75.90 | 74.84 | 75.59 | 12,630 | +0.66(+0.88%) |
Jun 14, 2021 | 75.38 | 75.38 | 74.79 | 74.93 | 6,495 | -0.55(-0.73%) |
Jun 11, 2021 | 75.25 | 75.56 | 75.25 | 75.49 | 4,245 | +0.31(+0.41%) |
Jun 10, 2021 | 76.06 | 76.06 | 75.18 | 75.18 | 6,187 | -0.62(-0.82%) |
Jun 09, 2021 | 76.09 | 76.16 | 75.80 | 75.80 | 6,252 | -0.95(-1.24%) |
Jun 08, 2021 | 76.21 | 76.75 | 76.08 | 76.75 | 1,704 | +0.19(+0.25%) |
Jun 07, 2021 | 77.50 | 77.50 | 76.55 | 76.56 | 3,507 | -0.86(-1.11%) |
Jun 04, 2021 | 77.46 | 77.46 | 76.82 | 77.42 | 6,711 | +0.09(+0.11%) |
Jun 03, 2021 | 76.91 | 77.60 | 76.91 | 77.34 | 6,538 | +0.11(+0.15%) |
Jun 02, 2021 | 77.31 | 77.34 | 77.15 | 77.22 | 6,693 | -0.09(-0.12%) |
Jun 01, 2021 | 77.57 | 77.76 | 77.09 | 77.32 | 24,676 | +0.40(+0.52%) |
May 28, 2021 | 76.67 | 76.92 | 76.61 | 76.92 | 1,352 | +0.19(+0.25%) |
May 27, 2021 | 76.09 | 76.72 | 75.97 | 76.72 | 4,794 | +1.02(+1.35%) |
May 26, 2021 | 75.23 | 75.81 | 75.19 | 75.70 | 132,966 | +0.45(+0.60%) |
May 25, 2021 | 75.95 | 76.03 | 75.24 | 75.24 | 4,019 | -1.11(-1.45%) |
May 24, 2021 | 76.32 | 76.43 | 76.14 | 76.35 | 11,384 | +0.06(+0.08%) |
May 21, 2021 | 76.53 | 76.99 | 76.29 | 76.29 | 5,480 | +0.09(+0.12%) |
May 20, 2021 | 75.84 | 76.30 | 75.78 | 76.20 | 11,569 | +0.17(+0.22%) |
May 19, 2021 | 75.49 | 76.03 | 74.80 | 76.03 | 10,744 | -0.63(-0.83%) |
May 18, 2021 | 76.96 | 77.10 | 76.67 | 76.67 | 3,767 | -0.69(-0.90%) |
May 17, 2021 | 77.69 | 77.69 | 76.90 | 77.36 | 12,239 | -0.27(-0.34%) |
May 14, 2021 | 76.97 | 77.63 | 76.91 | 77.63 | 11,656 | +1.04(+1.36%) |
May 13, 2021 | 74.52 | 76.74 | 74.35 | 76.58 | 9,135 | +1.72(+2.30%) |
May 12, 2021 | 76.04 | 76.04 | 74.82 | 74.87 | 8,765 | -1.03(-1.36%) |
May 11, 2021 | 77.21 | 77.21 | 75.86 | 75.90 | 7,617 | -1.69(-2.18%) |
May 10, 2021 | 78.16 | 78.58 | 77.59 | 77.59 | 11,900 | -0.19(-0.24%) |
May 07, 2021 | 77.31 | 77.78 | 77.31 | 77.78 | 5,693 | +0.67(+0.87%) |
May 06, 2021 | 76.56 | 77.11 | 76.45 | 77.11 | 4,490 | +0.91(+1.20%) |
May 05, 2021 | 75.73 | 76.32 | 75.26 | 76.20 | 11,518 | +0.40(+0.53%) |
May 04, 2021 | 75.43 | 75.79 | 75.43 | 75.79 | 1,772 | +0.22(+0.29%) |
May 03, 2021 | 75.70 | 76.14 | 75.57 | 75.57 | 10,186 | +0.71(+0.95%) |
Apr 30, 2021 | 75.08 | 75.13 | 74.75 | 74.86 | 7,926 | -0.27(-0.36%) |
Apr 29, 2021 | 74.84 | 75.42 | 74.81 | 75.13 | 2,798 | +0.94(+1.27%) |
Apr 28, 2021 | 74.70 | 74.74 | 74.08 | 74.19 | 4,932 | -0.31(-0.41%) |
Apr 27, 2021 | 74.26 | 74.49 | 74.20 | 74.49 | 3,792 | +0.45(+0.61%) |
Apr 26, 2021 | 74.77 | 75.04 | 74.05 | 74.05 | 7,428 | -0.27(-0.37%) |
Apr 23, 2021 | 73.57 | 74.37 | 73.57 | 74.32 | 10,039 | +0.85(+1.15%) |
Apr 22, 2021 | 73.70 | 73.76 | 73.20 | 73.47 | 11,305 | -0.43(-0.58%) |
Apr 21, 2021 | 72.21 | 73.92 | 72.21 | 73.90 | 1,387 | +1.14(+1.56%) |
Apr 20, 2021 | 73.36 | 73.36 | 72.38 | 72.76 | 2,377 | -0.66(-0.90%) |
Apr 19, 2021 | 73.48 | 73.48 | 73.21 | 73.43 | 2,506 | -0.18(-0.25%) |
Apr 16, 2021 | 73.40 | 73.81 | 73.40 | 73.61 | 24,412 | +0.50(+0.69%) |
Apr 15, 2021 | 73.15 | 73.30 | 72.99 | 73.11 | 4,521 | +0.18(+0.25%) |
Apr 14, 2021 | 72.30 | 73.18 | 72.30 | 72.93 | 13,271 | +0.70(+0.97%) |
Apr 13, 2021 | 72.24 | 72.32 | 72.09 | 72.22 | 1,548 | -0.10(-0.14%) |
Apr 12, 2021 | 71.80 | 72.34 | 71.80 | 72.33 | 14,131 | +0.51(+0.71%) |
Apr 09, 2021 | 71.66 | 71.82 | 71.58 | 71.82 | 1,373 | +0.44(+0.62%) |
Apr 08, 2021 | 71.72 | 71.72 | 71.08 | 71.38 | 3,281 | -0.34(-0.48%) |
Apr 07, 2021 | 71.79 | 71.79 | 71.35 | 71.72 | 2,738 | +0.18(+0.25%) |
Apr 06, 2021 | 71.51 | 71.78 | 71.35 | 71.54 | 6,661 | +0.10(+0.13%) |
Apr 05, 2021 | 71.38 | 71.55 | 71.25 | 71.45 | 6,563 | +0.53(+0.75%) |
Apr 01, 2021 | 70.28 | 70.92 | 70.28 | 70.92 | 2,219 | +0.65(+0.92%) |
Mar 31, 2021 | 71.36 | 71.36 | 70.27 | 70.27 | 6,278 | -0.82(-1.16%) |
Mar 30, 2021 | 70.76 | 71.36 | 70.76 | 71.09 | 7,428 | +0.49(+0.69%) |
Mar 29, 2021 | 70.26 | 70.89 | 70.06 | 70.60 | 7,779 | -0.14(-0.19%) |
Mar 26, 2021 | 70.67 | 70.74 | 70.36 | 70.74 | 5,072 | +0.35(+0.49%) |
Mar 25, 2021 | 68.89 | 70.43 | 68.62 | 70.39 | 20,561 | +1.37(+1.98%) |
Mar 24, 2021 | 69.87 | 69.91 | 69.02 | 69.02 | 4,658 | +0.27(+0.39%) |
Mar 23, 2021 | 69.42 | 69.42 | 68.73 | 68.76 | 1,887 | -0.75(-1.07%) |
Mar 22, 2021 | 69.95 | 69.95 | 69.34 | 69.50 | 19,554 | -0.76(-1.08%) |
Mar 19, 2021 | 71.89 | 71.89 | 70.25 | 70.27 | 19,387 | -1.34(-1.88%) |
Mar 18, 2021 | 71.13 | 73.64 | 71.13 | 71.61 | 7,171 | +0.32(+0.45%) |
Mar 17, 2021 | 70.71 | 71.29 | 70.71 | 71.29 | 1,566 | +0.27(+0.39%) |
Mar 16, 2021 | 71.37 | 71.37 | 70.39 | 71.01 | 5,980 | -0.89(-1.24%) |
Mar 15, 2021 | 71.98 | 71.98 | 71.11 | 71.91 | 3,125 | +0.34(+0.47%) |
Mar 12, 2021 | 71.61 | 71.61 | 71.34 | 71.57 | 27,163 | +0.88(+1.24%) |
Mar 11, 2021 | 70.88 | 71.03 | 70.69 | 70.69 | 3,517 | -0.15(-0.21%) |
Mar 10, 2021 | 70.40 | 70.90 | 70.11 | 70.84 | 6,957 | +1.13(+1.61%) |
Mar 09, 2021 | 70.01 | 70.46 | 69.60 | 69.72 | 9,686 | -0.60(-0.86%) |
Mar 08, 2021 | 69.48 | 71.38 | 69.48 | 70.32 | 116,324 | +1.18(+1.71%) |
Mar 05, 2021 | 68.22 | 69.14 | 67.63 | 69.14 | 9,480 | +1.87(+2.78%) |
Mar 04, 2021 | 68.35 | 68.35 | 66.60 | 67.27 | 18,083 | -1.11(-1.63%) |
Mar 03, 2021 | 68.76 | 69.20 | 68.39 | 68.39 | 114,660 | +0.33(+0.48%) |
Mar 02, 2021 | 68.04 | 68.51 | 68.04 | 68.06 | 3,057 | -0.10(-0.14%) |
Mar 01, 2021 | 67.21 | 68.28 | 67.21 | 68.16 | 3,540 | +1.56(+2.34%) |
Feb 26, 2021 | 67.32 | 67.32 | 66.60 | 66.60 | 25,672 | -0.66(-0.98%) |
Feb 25, 2021 | 69.04 | 69.04 | 67.26 | 67.26 | 3,110 | -1.50(-2.18%) |
Feb 24, 2021 | 68.20 | 69.08 | 68.20 | 68.76 | 7,413 | +1.11(+1.64%) |
Feb 23, 2021 | 67.58 | 67.74 | 67.26 | 67.66 | 9,869 | +0.40(+0.60%) |
Feb 22, 2021 | 65.84 | 67.25 | 65.84 | 67.25 | 1,395 | +1.24(+1.88%) |
Feb 19, 2021 | 65.96 | 66.22 | 65.96 | 66.02 | 4,261 | +0.31(+0.47%) |
Feb 18, 2021 | 65.88 | 65.88 | 65.29 | 65.71 | 931 | -0.34(-0.52%) |
Feb 17, 2021 | 65.21 | 66.05 | 65.21 | 66.05 | 3,215 | +0.59(+0.90%) |
Feb 16, 2021 | 65.64 | 66.01 | 65.46 | 65.46 | 31,239 | -0.08(-0.12%) |
Feb 12, 2021 | 65.50 | 65.96 | 65.27 | 65.54 | 3,834 | -0.11(-0.17%) |
Feb 11, 2021 | 65.63 | 65.67 | 65.36 | 65.65 | 1,871 | +0.19(+0.29%) |
Feb 10, 2021 | 65.85 | 65.85 | 65.33 | 65.46 | 1,927 | -0.06(-0.09%) |
Feb 09, 2021 | 65.27 | 65.74 | 65.27 | 65.52 | 9,636 | +0.21(+0.32%) |
Feb 08, 2021 | 65.02 | 65.31 | 64.93 | 65.31 | 2,316 | +0.66(+1.02%) |
Feb 05, 2021 | 64.51 | 64.92 | 64.51 | 64.65 | 5,539 | +0.21(+0.32%) |
Feb 04, 2021 | 63.67 | 64.44 | 63.67 | 64.44 | 3,962 | +1.44(+2.29%) |
Feb 03, 2021 | 62.79 | 63.00 | 62.79 | 63.00 | 1,458 | +0.18(+0.28%) |
Feb 02, 2021 | 62.31 | 63.08 | 62.30 | 62.83 | 3,791 | +0.93(+1.50%) |
Feb 01, 2021 | 61.40 | 61.90 | 61.36 | 61.90 | 1,805 | +0.61(+1.00%) |
Jan 29, 2021 | 62.51 | 62.51 | 61.02 | 61.29 | 15,872 | -1.38(-2.21%) |
Jan 28, 2021 | 62.18 | 62.90 | 62.18 | 62.67 | 2,124 | +1.03(+1.67%) |
Jan 27, 2021 | 62.78 | 62.78 | 61.46 | 61.64 | 4,626 | -1.80(-2.83%) |
Jan 26, 2021 | 64.09 | 64.23 | 63.43 | 63.44 | 4,306 | -0.72(-1.12%) |
Jan 25, 2021 | 63.88 | 64.32 | 63.88 | 64.16 | 4,870 | -0.18(-0.28%) |
Jan 22, 2021 | 64.57 | 64.57 | 63.90 | 64.34 | 3,515 | -0.77(-1.19%) |
Jan 21, 2021 | 66.00 | 66.26 | 65.11 | 65.11 | 3,654 | -0.69(-1.04%) |
Jan 20, 2021 | 65.71 | 65.80 | 65.58 | 65.80 | 2,086 | +0.14(+0.21%) |
Jan 19, 2021 | 65.29 | 65.78 | 65.29 | 65.66 | 5,364 | +0.68(+1.04%) |
Jan 15, 2021 | 64.69 | 65.21 | 64.30 | 64.98 | 13,741 | -0.26(-0.40%) |
Jan 14, 2021 | 65.61 | 65.61 | 65.25 | 65.25 | 1,114 | +0.07(+0.10%) |
Jan 13, 2021 | 65.10 | 65.38 | 65.10 | 65.18 | 6,614 | -0.14(-0.21%) |
Jan 12, 2021 | 64.99 | 65.32 | 64.99 | 65.32 | 1,328 | +0.86(+1.33%) |
Jan 11, 2021 | 64.14 | 64.71 | 64.14 | 64.46 | 2,489 | -0.26(-0.40%) |
Jan 08, 2021 | 64.75 | 64.96 | 64.18 | 64.72 | 1,384 | -0.25(-0.38%) |
Jan 07, 2021 | 64.94 | 64.96 | 64.90 | 64.96 | 1,450 | +0.14(+0.21%) |
Jan 06, 2021 | 63.88 | 64.92 | 63.84 | 64.83 | 6,036 | +2.83(+4.57%) |
Jan 05, 2021 | 62.14 | 62.14 | 61.59 | 62.00 | 2,101 | +0.07(+0.11%) |
Jan 04, 2021 | 63.46 | 63.46 | 61.68 | 61.93 | 4,241 | -1.43(-2.26%) |
Dec 31, 2020 | 63.37 | 63.37 | 63.37 | 2,312 | +0.59(+0.93%) | |
Dec 30, 2020 | 62.93 | 62.99 | 62.59 | 62.78 | 2,312 | +0.47(+0.76%) |
Dec 29, 2020 | 62.91 | 62.91 | 62.30 | 62.30 | 1,427 | -0.37(-0.58%) |
Dec 28, 2020 | 62.98 | 63.18 | 62.62 | 62.67 | 3,550 | +0.12(+0.18%) |
Dec 24, 2020 | 62.56 | 62.56 | 62.56 | 62.56 | 106 | +0.00(+0.00%) |
Dec 23, 2020 | 62.08 | 62.69 | 62.08 | 62.55 | 6,893 | +0.73(+1.18%) |
Dec 22, 2020 | 62.21 | 62.21 | 61.83 | 61.83 | 1,184 | -0.47(-0.75%) |
Dec 21, 2020 | 62.39 | 62.39 | 61.39 | 62.30 | 6,094 | -0.20(-0.33%) |
Dec 18, 2020 | 63.17 | 63.17 | 62.23 | 62.50 | 5,006 | -0.45(-0.71%) |
Dec 17, 2020 | 62.75 | 63.05 | 62.73 | 62.95 | 2,253 | +0.09(+0.15%) |
Dec 16, 2020 | 62.91 | 62.93 | 62.68 | 62.85 | 1,850 | +0.21(+0.34%) |
Dec 15, 2020 | 61.93 | 62.64 | 61.93 | 62.64 | 2,817 | +1.06(+1.72%) |
Dec 14, 2020 | 61.96 | 62.01 | 61.58 | 61.58 | 1,404 | -0.55(-0.89%) |
Dec 11, 2020 | 62.29 | 62.29 | 62.03 | 62.13 | 1,070 | -0.60(-0.95%) |
Dec 10, 2020 | 62.30 | 62.73 | 62.30 | 62.73 | 722 | +0.24(+0.38%) |
Dec 09, 2020 | 62.38 | 62.50 | 62.28 | 62.50 | 2,247 | +0.28(+0.45%) |
Dec 08, 2020 | 61.40 | 62.27 | 61.40 | 62.22 | 7,933 | +0.46(+0.75%) |
Dec 07, 2020 | 62.18 | 62.24 | 61.60 | 61.76 | 4,887 | -0.89(-1.42%) |
Dec 04, 2020 | 62.19 | 62.65 | 62.18 | 62.64 | 3,424 | +1.05(+1.70%) |
Dec 03, 2020 | 61.42 | 62.01 | 61.42 | 61.60 | 7,188 | +0.01(+0.01%) |
Dec 02, 2020 | 61.14 | 61.59 | 61.14 | 61.59 | 1,207 | +0.23(+0.38%) |
Dec 01, 2020 | 61.16 | 61.35 | 61.11 | 61.35 | 5,380 | +1.37(+2.29%) |
Nov 30, 2020 | 61.12 | 61.12 | 59.98 | 59.98 | 5,309 | -1.53(-2.48%) |
Nov 27, 2020 | 62.51 | 62.51 | 61.51 | 61.51 | 963 | -0.50(-0.81%) |
Nov 25, 2020 | 61.66 | 62.01 | 61.49 | 62.01 | 2,889 | -0.70(-1.12%) |
Nov 24, 2020 | 62.13 | 62.71 | 62.13 | 62.71 | 11,529 | +1.27(+2.07%) |
Nov 23, 2020 | 61.21 | 61.51 | 61.01 | 61.44 | 3,129 | +0.79(+1.30%) |
Nov 20, 2020 | 60.94 | 60.94 | 60.30 | 60.65 | 4,601 | -0.13(-0.21%) |
Nov 19, 2020 | 60.52 | 60.82 | 60.51 | 60.78 | 3,723 | -0.18(-0.30%) |
Nov 18, 2020 | 61.33 | 62.03 | 60.96 | 60.96 | 5,757 | -0.27(-0.44%) |
Nov 17, 2020 | 61.42 | 61.42 | 60.73 | 61.23 | 9,568 | -0.18(-0.29%) |
Nov 16, 2020 | 61.26 | 61.41 | 60.85 | 61.41 | 5,297 | +1.37(+2.29%) |
Nov 13, 2020 | 59.27 | 60.03 | 59.27 | 60.03 | 2,568 | +1.27(+2.16%) |
Nov 12, 2020 | 59.30 | 59.30 | 58.76 | 58.76 | 1,395 | -1.04(-1.73%) |
Nov 11, 2020 | 59.58 | 59.80 | 59.53 | 59.80 | 2,495 | -0.78(-1.28%) |
Nov 10, 2020 | 59.59 | 60.81 | 59.42 | 60.58 | 38,630 | +1.19(+2.00%) |
Nov 09, 2020 | 59.46 | 60.30 | 58.87 | 59.39 | 21,018 | +3.65(+6.55%) |
Nov 06, 2020 | 56.00 | 56.24 | 55.65 | 55.74 | 2,033 | -0.33(-0.58%) |
Nov 05, 2020 | 54.90 | 56.50 | 54.90 | 56.06 | 7,048 | +1.21(+2.21%) |
Nov 04, 2020 | 55.52 | 55.80 | 54.85 | 54.85 | 9,027 | -0.67(-1.21%) |
Nov 03, 2020 | 55.27 | 56.00 | 55.27 | 55.52 | 21,706 | +0.95(+1.75%) |
Nov 02, 2020 | 53.88 | 54.69 | 53.55 | 54.57 | 6,462 | +1.70(+3.21%) |
Oct 30, 2020 | 52.81 | 53.38 | 52.62 | 52.87 | 3,424 | -0.32(-0.61%) |
Oct 29, 2020 | 52.46 | 53.58 | 52.46 | 53.19 | 4,942 | +0.74(+1.42%) |
Oct 28, 2020 | 52.41 | 52.96 | 52.31 | 52.45 | 7,309 | -0.76(-1.42%) |
Oct 27, 2020 | 54.49 | 54.49 | 53.19 | 53.21 | 16,922 | -1.21(-2.23%) |
Oct 26, 2020 | 55.42 | 55.42 | 54.24 | 54.42 | 4,429 | -1.37(-2.45%) |
Oct 23, 2020 | 55.72 | 55.89 | 55.66 | 55.79 | 1,284 | +0.34(+0.61%) |
Oct 22, 2020 | 54.74 | 55.58 | 54.74 | 55.45 | 20,621 | +0.52(+0.94%) |
Oct 21, 2020 | 53.76 | 55.04 | 53.76 | 54.93 | 6,501 | +0.98(+1.81%) |
Oct 20, 2020 | 53.89 | 54.38 | 53.76 | 53.95 | 18,311 | +0.64(+1.21%) |
Oct 19, 2020 | 54.35 | 54.35 | 53.31 | 53.31 | 3,074 | -0.79(-1.45%) |
Oct 16, 2020 | 54.29 | 54.47 | 53.81 | 54.09 | 3,531 | -0.01(-0.02%) |
Oct 15, 2020 | 53.73 | 54.21 | 53.73 | 54.10 | 4,309 | +0.27(+0.51%) |
Oct 14, 2020 | 54.03 | 54.80 | 53.83 | 53.83 | 10,953 | -0.32(-0.59%) |
Oct 13, 2020 | 55.29 | 55.29 | 54.15 | 54.15 | 7,060 | -1.41(-2.53%) |
Oct 12, 2020 | 54.82 | 55.63 | 54.82 | 55.56 | 360,919 | +0.82(+1.50%) |
Oct 09, 2020 | 54.66 | 55.04 | 54.65 | 54.74 | 392,344 | +0.03(+0.05%) |
Oct 08, 2020 | 54.00 | 54.90 | 54.00 | 54.71 | 3,402 | +0.66(+1.23%) |
Oct 07, 2020 | 53.98 | 54.30 | 53.66 | 54.05 | 2,142 | +0.82(+1.55%) |
Oct 06, 2020 | 53.61 | 54.40 | 53.22 | 53.22 | 5,127 | -0.59(-1.10%) |
Oct 05, 2020 | 53.41 | 53.92 | 53.41 | 53.81 | 3,141 | +1.11(+2.10%) |
Oct 02, 2020 | 51.22 | 52.88 | 51.22 | 52.71 | 2,247 | +0.70(+1.35%) |