Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 87.40 | 87.49 | 87.32 | 87.39 | 268,583 | -0.03(-0.03%) |
Sep 29, 2021 | 87.42 | 87.50 | 87.36 | 87.42 | 182,596 | -0.01(-0.01%) |
Sep 28, 2021 | 87.35 | 87.45 | 87.32 | 87.43 | 158,192 | +0.03(+0.03%) |
Sep 27, 2021 | 87.38 | 87.47 | 87.33 | 87.40 | 193,755 | +0.03(+0.03%) |
Sep 24, 2021 | 87.40 | 87.49 | 87.36 | 87.37 | 112,420 | -0.03(-0.03%) |
Sep 23, 2021 | 87.41 | 87.52 | 87.36 | 87.40 | 97,580 | -0.04(-0.05%) |
Sep 22, 2021 | 87.39 | 87.55 | 87.37 | 87.44 | 451,070 | +0.05(+0.06%) |
Sep 21, 2021 | 87.33 | 87.42 | 87.32 | 87.39 | 221,518 | +0.14(+0.16%) |
Sep 20, 2021 | 87.20 | 87.32 | 87.20 | 87.25 | 134,308 | -0.13(-0.15%) |
Sep 17, 2021 | 87.24 | 87.45 | 87.20 | 87.38 | 427,801 | +0.08(+0.09%) |
Sep 16, 2021 | 87.25 | 87.36 | 87.21 | 87.30 | 130,154 | -0.05(-0.06%) |
Sep 15, 2021 | 87.21 | 87.38 | 87.20 | 87.35 | 96,928 | +0.00(+0.00%) |
Sep 14, 2021 | 87.40 | 87.40 | 87.24 | 87.35 | 71,743 | -0.07(-0.08%) |
Sep 13, 2021 | 87.30 | 87.46 | 87.20 | 87.42 | 76,792 | +0.16(+0.18%) |
Sep 10, 2021 | 87.28 | 87.34 | 87.18 | 87.26 | 60,024 | +0.08(+0.09%) |
Sep 09, 2021 | 87.19 | 87.42 | 87.12 | 87.18 | 116,108 | +0.08(+0.09%) |
Sep 08, 2021 | 87.13 | 87.24 | 87.09 | 87.10 | 61,173 | +0.00(+0.00%) |
Sep 07, 2021 | 87.14 | 87.24 | 87.08 | 87.10 | 70,598 | -0.02(-0.02%) |
Sep 03, 2021 | 87.08 | 87.20 | 87.08 | 87.12 | 58,754 | +0.01(+0.01%) |
Sep 02, 2021 | 87.17 | 87.20 | 87.01 | 87.11 | 60,970 | +0.11(+0.13%) |
Sep 01, 2021 | 87.07 | 87.24 | 87.00 | 87.00 | 108,151 | -0.01(-0.01%) |
Aug 31, 2021 | 87.11 | 87.22 | 87.00 | 87.01 | 257,561 | -0.09(-0.10%) |
Aug 30, 2021 | 87.16 | 87.30 | 87.00 | 87.10 | 215,646 | -0.07(-0.08%) |
Aug 27, 2021 | 87.20 | 87.26 | 87.01 | 87.17 | 66,203 | +0.09(+0.10%) |
Aug 26, 2021 | 87.11 | 87.47 | 87.00 | 87.08 | 113,350 | -0.02(-0.02%) |
Aug 25, 2021 | 88.84 | 89.01 | 87.00 | 87.10 | 169,296 | +0.00(+0.00%) |
Aug 24, 2021 | 87.10 | 87.29 | 87.00 | 87.10 | 49,138 | -0.01(-0.01%) |
Aug 23, 2021 | 86.53 | 87.13 | 86.53 | 87.11 | 54,530 | +0.01(+0.01%) |
Aug 20, 2021 | 87.05 | 87.17 | 86.95 | 87.10 | 48,985 | +0.00(+0.00%) |
Aug 19, 2021 | 86.90 | 87.11 | 86.90 | 87.10 | 197,894 | +0.16(+0.18%) |
Aug 18, 2021 | 87.00 | 87.08 | 86.90 | 86.94 | 172,389 | -0.01(-0.01%) |
Aug 17, 2021 | 87.05 | 87.05 | 86.90 | 86.95 | 148,026 | -0.19(-0.22%) |
Aug 16, 2021 | 87.15 | 87.34 | 86.90 | 87.14 | 103,745 | +0.24(+0.28%) |
Aug 13, 2021 | 86.90 | 87.13 | 86.87 | 86.90 | 124,336 | +0.05(+0.06%) |
Aug 12, 2021 | 86.89 | 86.93 | 86.81 | 86.85 | 80,592 | +0.03(+0.03%) |
Aug 11, 2021 | 86.90 | 87.23 | 86.75 | 86.82 | 68,541 | -0.14(-0.16%) |
Aug 10, 2021 | 86.84 | 86.96 | 86.60 | 86.96 | 522,508 | +0.01(+0.01%) |
Aug 09, 2021 | 86.89 | 86.95 | 86.67 | 86.95 | 57,833 | +0.05(+0.06%) |
Aug 06, 2021 | 86.85 | 87.21 | 86.70 | 86.90 | 80,130 | +0.15(+0.17%) |
Aug 05, 2021 | 86.91 | 86.97 | 86.51 | 86.75 | 408,498 | -0.05(-0.06%) |
Aug 04, 2021 | 86.71 | 86.92 | 86.70 | 86.80 | 60,206 | -0.23(-0.26%) |
Aug 03, 2021 | 86.94 | 87.04 | 86.52 | 87.03 | 158,636 | +0.19(+0.22%) |
Aug 02, 2021 | 86.90 | 86.90 | 86.50 | 86.84 | 97,565 | +0.09(+0.10%) |
Jul 30, 2021 | 86.84 | 87.08 | 86.60 | 86.75 | 143,294 | -0.06(-0.07%) |
Jul 29, 2021 | 87.18 | 87.25 | 86.69 | 86.81 | 117,934 | -0.15(-0.17%) |
Jul 28, 2021 | 87.34 | 87.34 | 86.70 | 86.96 | 73,604 | -0.29(-0.33%) |
Jul 27, 2021 | 86.90 | 87.30 | 86.90 | 87.25 | 145,646 | +0.28(+0.32%) |
Jul 26, 2021 | 87.47 | 87.47 | 86.68 | 86.97 | 61,535 | -0.37(-0.42%) |
Jul 23, 2021 | 87.49 | 87.49 | 86.91 | 87.34 | 52,613 | +0.01(+0.01%) |
Jul 22, 2021 | 87.46 | 87.81 | 86.79 | 87.33 | 51,860 | -0.32(-0.37%) |
Jul 21, 2021 | 87.35 | 87.65 | 87.18 | 87.65 | 52,376 | +0.30(+0.34%) |
Jul 20, 2021 | 87.38 | 87.71 | 87.17 | 87.35 | 101,360 | +0.26(+0.30%) |
Jul 19, 2021 | 87.04 | 87.82 | 86.56 | 87.09 | 84,950 | -0.11(-0.13%) |
Jul 16, 2021 | 87.08 | 87.69 | 87.08 | 87.20 | 88,950 | +0.45(+0.52%) |
Jul 15, 2021 | 86.71 | 87.16 | 86.36 | 86.75 | 53,780 | +0.05(+0.06%) |
Jul 14, 2021 | 87.23 | 87.57 | 86.70 | 86.70 | 38,731 | -0.17(-0.20%) |
Jul 13, 2021 | 86.67 | 87.73 | 86.45 | 86.87 | 86,591 | +0.17(+0.20%) |
Jul 12, 2021 | 86.70 | 86.87 | 86.62 | 86.70 | 89,596 | +0.05(+0.06%) |
Jul 09, 2021 | 86.85 | 86.92 | 86.62 | 86.65 | 163,315 | -0.29(-0.33%) |
Jul 08, 2021 | 86.30 | 87.00 | 86.25 | 86.94 | 92,061 | +0.30(+0.35%) |
Jul 07, 2021 | 86.60 | 87.25 | 86.37 | 86.64 | 195,219 | -0.18(-0.21%) |
Jul 06, 2021 | 86.68 | 86.95 | 86.51 | 86.82 | 319,032 | +0.22(+0.25%) |
Jul 02, 2021 | 86.63 | 86.80 | 86.43 | 86.60 | 260,964 | +0.07(+0.08%) |
Jul 01, 2021 | 87.08 | 87.09 | 86.40 | 86.53 | 431,456 | -0.42(-0.48%) |
Jun 30, 2021 | 87.07 | 87.31 | 86.94 | 86.95 | 432,967 | +0.02(+0.02%) |
Jun 29, 2021 | 86.98 | 87.55 | 86.76 | 86.93 | 500,246 | -0.05(-0.06%) |
Jun 28, 2021 | 87.27 | 87.27 | 86.60 | 86.98 | 1,312,347 | +14.14(+19.41%) |
Jun 25, 2021 | 73.40 | 74.22 | 72.52 | 72.84 | 150,637 | -0.73(-0.99%) |
Jun 24, 2021 | 71.75 | 73.88 | 71.75 | 73.57 | 42,698 | +1.66(+2.31%) |
Jun 23, 2021 | 72.05 | 72.44 | 71.79 | 71.91 | 28,319 | -0.35(-0.48%) |
Jun 22, 2021 | 72.60 | 72.60 | 71.52 | 72.26 | 19,019 | -0.89(-1.22%) |
Jun 21, 2021 | 72.87 | 73.95 | 71.58 | 73.15 | 42,909 | +0.28(+0.38%) |
Jun 18, 2021 | 74.88 | 75.85 | 72.50 | 72.87 | 161,560 | -3.77(-4.92%) |
Jun 17, 2021 | 77.62 | 78.31 | 75.93 | 76.64 | 37,595 | -1.33(-1.70%) |
Jun 16, 2021 | 76.88 | 78.59 | 76.44 | 77.97 | 31,389 | +1.03(+1.34%) |
Jun 15, 2021 | 77.97 | 78.87 | 76.17 | 76.94 | 40,751 | -1.51(-1.92%) |
Jun 14, 2021 | 78.51 | 79.41 | 77.84 | 78.44 | 92,318 | -0.49(-0.62%) |
Jun 11, 2021 | 77.14 | 78.93 | 77.14 | 78.93 | 31,560 | +2.21(+2.88%) |
Jun 10, 2021 | 76.51 | 76.73 | 75.95 | 76.73 | 19,056 | +0.47(+0.62%) |
Jun 09, 2021 | 76.46 | 77.03 | 75.88 | 76.26 | 35,749 | -0.41(-0.53%) |
Jun 08, 2021 | 75.54 | 76.87 | 74.91 | 76.67 | 24,390 | +2.00(+2.68%) |
Jun 07, 2021 | 74.94 | 75.31 | 74.24 | 74.67 | 26,989 | +0.06(+0.08%) |
Jun 04, 2021 | 73.22 | 75.24 | 72.64 | 74.61 | 28,009 | +1.30(+1.77%) |
Jun 03, 2021 | 73.61 | 73.61 | 71.81 | 73.31 | 27,694 | -0.25(-0.34%) |
Jun 02, 2021 | 73.00 | 74.26 | 71.56 | 73.56 | 59,303 | +1.20(+1.66%) |
Jun 01, 2021 | 71.51 | 73.36 | 70.09 | 72.36 | 107,726 | +0.96(+1.34%) |
May 28, 2021 | 70.90 | 71.94 | 70.90 | 71.40 | 18,475 | +1.05(+1.49%) |
May 27, 2021 | 67.28 | 71.77 | 64.21 | 70.35 | 73,948 | +2.77(+4.10%) |
May 26, 2021 | 67.82 | 69.38 | 66.63 | 67.58 | 49,421 | -0.34(-0.50%) |
May 25, 2021 | 68.65 | 69.13 | 67.61 | 67.92 | 43,438 | +0.01(+0.01%) |
May 24, 2021 | 67.63 | 68.40 | 67.29 | 67.91 | 35,433 | +0.47(+0.70%) |
May 21, 2021 | 67.19 | 68.14 | 66.53 | 67.44 | 37,093 | +1.07(+1.61%) |
May 20, 2021 | 65.72 | 67.39 | 64.95 | 66.37 | 31,594 | +1.05(+1.61%) |
May 19, 2021 | 64.27 | 65.94 | 64.21 | 65.33 | 29,918 | -0.11(-0.17%) |
May 18, 2021 | 63.95 | 65.88 | 63.94 | 65.44 | 58,211 | +1.63(+2.55%) |
May 17, 2021 | 64.26 | 64.79 | 63.07 | 63.81 | 31,955 | -0.78(-1.21%) |
May 14, 2021 | 64.45 | 64.95 | 64.35 | 64.59 | 31,503 | +0.70(+1.09%) |
May 13, 2021 | 64.92 | 65.45 | 62.99 | 63.89 | 41,068 | -0.37(-0.58%) |
May 12, 2021 | 66.67 | 66.99 | 63.95 | 64.26 | 37,257 | -2.99(-4.44%) |
May 11, 2021 | 66.49 | 67.41 | 65.53 | 67.24 | 45,814 | -0.41(-0.61%) |
May 10, 2021 | 70.21 | 70.21 | 67.20 | 67.65 | 68,917 | -2.21(-3.16%) |
May 07, 2021 | 68.87 | 70.16 | 68.87 | 69.86 | 21,676 | +1.20(+1.75%) |
May 06, 2021 | 70.47 | 70.47 | 67.29 | 68.66 | 184,386 | -1.35(-1.93%) |
May 05, 2021 | 70.68 | 70.79 | 68.92 | 70.01 | 22,482 | -0.01(-0.01%) |
May 04, 2021 | 71.00 | 71.36 | 68.90 | 70.02 | 39,169 | -1.14(-1.60%) |
May 03, 2021 | 71.44 | 72.16 | 70.23 | 71.16 | 36,526 | +0.53(+0.75%) |
Apr 30, 2021 | 72.29 | 72.55 | 70.09 | 70.63 | 49,240 | -1.96(-2.70%) |
Apr 29, 2021 | 74.01 | 74.01 | 72.10 | 72.59 | 20,734 | -0.85(-1.16%) |
Apr 28, 2021 | 73.25 | 73.69 | 72.37 | 73.44 | 23,228 | +0.53(+0.73%) |
Apr 27, 2021 | 73.06 | 73.75 | 72.33 | 72.91 | 18,574 | -0.22(-0.30%) |
Apr 26, 2021 | 73.12 | 73.54 | 72.88 | 73.13 | 20,822 | +0.26(+0.36%) |
Apr 23, 2021 | 71.95 | 73.06 | 71.60 | 72.87 | 23,242 | +0.91(+1.26%) |
Apr 22, 2021 | 73.80 | 73.80 | 71.64 | 71.96 | 32,847 | -1.32(-1.80%) |
Apr 21, 2021 | 73.18 | 73.62 | 72.37 | 73.28 | 38,318 | +0.18(+0.25%) |
Apr 20, 2021 | 72.77 | 73.52 | 72.75 | 73.10 | 33,891 | +0.14(+0.19%) |
Apr 19, 2021 | 74.91 | 74.91 | 72.22 | 72.96 | 32,542 | -2.03(-2.70%) |
Apr 16, 2021 | 76.92 | 76.92 | 74.93 | 74.98 | 29,052 | -1.32(-1.73%) |
Apr 15, 2021 | 77.11 | 77.35 | 76.24 | 76.30 | 41,965 | -0.56(-0.73%) |
Apr 14, 2021 | 77.75 | 77.85 | 76.24 | 76.86 | 54,294 | -0.63(-0.81%) |
Apr 13, 2021 | 76.33 | 78.81 | 75.76 | 77.49 | 43,445 | +1.47(+1.93%) |
Apr 12, 2021 | 75.91 | 76.39 | 74.89 | 76.02 | 68,637 | -0.03(-0.04%) |
Apr 09, 2021 | 76.73 | 76.73 | 75.17 | 76.05 | 66,520 | -1.28(-1.65%) |
Apr 08, 2021 | 75.17 | 77.62 | 75.17 | 77.33 | 70,697 | +0.10(+0.13%) |
Apr 07, 2021 | 75.94 | 78.23 | 75.36 | 77.23 | 63,959 | +1.48(+1.95%) |
Apr 06, 2021 | 71.57 | 78.55 | 71.29 | 75.75 | 96,536 | +3.80(+5.29%) |
Apr 05, 2021 | 70.13 | 72.09 | 69.62 | 71.95 | 42,834 | +2.08(+2.97%) |
Apr 01, 2021 | 66.39 | 70.03 | 65.51 | 69.87 | 56,402 | +3.41(+5.14%) |
Mar 31, 2021 | 65.13 | 66.64 | 65.13 | 66.46 | 48,137 | +1.83(+2.83%) |
Mar 30, 2021 | 64.03 | 65.47 | 64.03 | 64.63 | 42,574 | -0.25(-0.38%) |
Mar 29, 2021 | 64.97 | 65.06 | 62.65 | 64.88 | 47,248 | -1.01(-1.53%) |
Mar 26, 2021 | 65.14 | 66.05 | 63.30 | 65.89 | 53,697 | +1.65(+2.56%) |
Mar 25, 2021 | 61.89 | 66.06 | 60.24 | 64.24 | 80,985 | +4.37(+7.30%) |
Mar 24, 2021 | 61.90 | 63.54 | 59.50 | 59.87 | 43,310 | -1.88(-3.04%) |
Mar 23, 2021 | 63.43 | 63.59 | 61.72 | 61.75 | 20,289 | -2.12(-3.31%) |
Mar 22, 2021 | 66.32 | 66.85 | 63.18 | 63.86 | 39,768 | -2.61(-3.92%) |
Mar 19, 2021 | 66.32 | 66.92 | 65.73 | 66.47 | 99,580 | +0.03(+0.05%) |
Mar 18, 2021 | 67.08 | 68.37 | 66.00 | 66.44 | 31,869 | -1.46(-2.15%) |
Mar 17, 2021 | 67.42 | 67.90 | 66.05 | 67.90 | 33,804 | +0.39(+0.58%) |
Mar 16, 2021 | 67.18 | 67.89 | 66.76 | 67.51 | 36,643 | +0.05(+0.07%) |
Mar 15, 2021 | 70.55 | 70.55 | 66.59 | 67.46 | 38,621 | -3.43(-4.84%) |
Mar 12, 2021 | 73.32 | 75.97 | 70.29 | 70.89 | 41,475 | -2.52(-3.43%) |
Mar 11, 2021 | 72.39 | 73.51 | 71.97 | 73.41 | 47,021 | +2.06(+2.88%) |
Mar 10, 2021 | 74.02 | 74.94 | 71.16 | 71.35 | 37,806 | -1.30(-1.79%) |
Mar 09, 2021 | 71.90 | 75.16 | 71.73 | 72.65 | 80,131 | +1.55(+2.18%) |
Mar 08, 2021 | 70.86 | 72.34 | 69.44 | 71.10 | 51,745 | +0.14(+0.20%) |
Mar 05, 2021 | 66.17 | 71.18 | 65.65 | 70.96 | 69,125 | +5.88(+9.03%) |
Mar 04, 2021 | 64.84 | 66.40 | 64.81 | 65.08 | 45,045 | -0.04(-0.06%) |
Mar 03, 2021 | 65.62 | 66.56 | 64.33 | 65.12 | 34,209 | -0.11(-0.17%) |
Mar 02, 2021 | 65.68 | 65.98 | 64.76 | 65.23 | 26,193 | -0.94(-1.42%) |
Mar 01, 2021 | 65.00 | 66.44 | 64.68 | 66.17 | 95,265 | +2.09(+3.26%) |
Feb 26, 2021 | 64.01 | 65.28 | 63.15 | 64.08 | 40,072 | +0.49(+0.77%) |
Feb 25, 2021 | 66.71 | 66.71 | 63.21 | 63.59 | 32,332 | -2.97(-4.47%) |
Feb 24, 2021 | 66.09 | 67.25 | 65.48 | 66.57 | 32,904 | +0.14(+0.21%) |
Feb 23, 2021 | 64.43 | 66.83 | 63.05 | 66.43 | 32,104 | +1.10(+1.68%) |
Feb 22, 2021 | 65.86 | 66.39 | 65.29 | 65.33 | 20,635 | -1.17(-1.76%) |
Feb 19, 2021 | 66.53 | 67.22 | 65.69 | 66.50 | 41,174 | -0.25(-0.37%) |
Feb 18, 2021 | 66.68 | 67.60 | 65.58 | 66.75 | 35,494 | +0.10(+0.15%) |
Feb 17, 2021 | 66.86 | 67.69 | 66.22 | 66.65 | 24,991 | -1.63(-2.38%) |
Feb 16, 2021 | 71.44 | 72.14 | 68.28 | 68.28 | 26,321 | -2.70(-3.81%) |
Feb 12, 2021 | 70.61 | 71.99 | 70.30 | 70.98 | 47,987 | -0.18(-0.25%) |
Feb 11, 2021 | 72.13 | 72.47 | 70.19 | 71.16 | 38,006 | -0.44(-0.61%) |
Feb 10, 2021 | 74.79 | 75.23 | 71.60 | 71.60 | 42,878 | -2.94(-3.95%) |
Feb 09, 2021 | 74.24 | 75.23 | 74.11 | 74.54 | 75,052 | +0.64(+0.86%) |
Feb 08, 2021 | 72.09 | 74.00 | 70.87 | 73.91 | 43,600 | +3.85(+5.50%) |
Feb 05, 2021 | 66.71 | 70.16 | 66.38 | 70.05 | 43,478 | +4.17(+6.33%) |
Feb 04, 2021 | 65.63 | 65.96 | 64.15 | 65.88 | 62,428 | +1.73(+2.69%) |
Feb 03, 2021 | 64.08 | 64.91 | 62.95 | 64.15 | 27,648 | -0.21(-0.33%) |
Feb 02, 2021 | 64.32 | 64.50 | 63.25 | 64.36 | 46,049 | +0.64(+1.00%) |
Feb 01, 2021 | 64.93 | 64.93 | 62.88 | 63.72 | 37,328 | -0.95(-1.47%) |
Jan 29, 2021 | 67.12 | 67.37 | 64.20 | 64.67 | 135,545 | -2.30(-3.43%) |
Jan 28, 2021 | 66.37 | 67.28 | 65.13 | 66.97 | 211,232 | +1.24(+1.88%) |
Jan 27, 2021 | 65.33 | 67.88 | 64.34 | 65.73 | 175,494 | -1.15(-1.72%) |
Jan 26, 2021 | 66.87 | 67.84 | 64.65 | 66.88 | 59,970 | +0.26(+0.39%) |
Jan 25, 2021 | 68.21 | 68.56 | 66.20 | 66.62 | 39,570 | -1.92(-2.80%) |
Jan 22, 2021 | 66.94 | 69.33 | 66.94 | 68.54 | 42,176 | +1.06(+1.57%) |
Jan 21, 2021 | 67.28 | 68.37 | 66.16 | 67.48 | 36,256 | +0.19(+0.28%) |
Jan 20, 2021 | 66.50 | 67.86 | 65.90 | 67.29 | 31,915 | +0.81(+1.22%) |
Jan 19, 2021 | 65.84 | 67.51 | 65.71 | 66.48 | 32,763 | +0.28(+0.42%) |
Jan 15, 2021 | 65.65 | 66.38 | 65.12 | 66.20 | 33,460 | -0.11(-0.17%) |
Jan 14, 2021 | 65.96 | 67.38 | 65.38 | 66.31 | 24,978 | +0.46(+0.70%) |
Jan 13, 2021 | 65.60 | 66.39 | 65.01 | 65.85 | 35,479 | +0.02(+0.03%) |
Jan 12, 2021 | 66.21 | 66.21 | 65.24 | 65.83 | 30,288 | -0.05(-0.08%) |
Jan 11, 2021 | 64.98 | 66.70 | 64.98 | 65.88 | 105,523 | -0.01(-0.02%) |
Jan 08, 2021 | 66.73 | 66.85 | 65.29 | 65.89 | 32,258 | +0.01(+0.02%) |
Jan 07, 2021 | 64.65 | 66.10 | 63.24 | 65.88 | 46,944 | +1.15(+1.77%) |
Jan 06, 2021 | 63.08 | 65.52 | 61.82 | 64.73 | 38,052 | +2.04(+3.25%) |
Jan 05, 2021 | 61.97 | 63.50 | 61.97 | 62.70 | 27,362 | +0.34(+0.54%) |
Jan 04, 2021 | 63.10 | 63.79 | 61.19 | 62.36 | 44,854 | -0.71(-1.12%) |
Dec 31, 2020 | 63.07 | 63.07 | 63.07 | 23,805 | +0.76(+1.22%) | |
Dec 30, 2020 | 62.27 | 63.51 | 62.05 | 62.31 | 23,805 | +0.32(+0.52%) |
Dec 29, 2020 | 62.10 | 64.12 | 61.61 | 61.99 | 36,975 | +0.10(+0.16%) |
Dec 28, 2020 | 62.77 | 62.77 | 61.58 | 61.89 | 36,478 | +0.07(+0.12%) |
Dec 24, 2020 | 62.26 | 62.26 | 61.28 | 61.82 | 9,929 | -0.10(-0.16%) |
Dec 23, 2020 | 62.96 | 63.03 | 61.33 | 61.92 | 29,632 | -0.25(-0.40%) |
Dec 22, 2020 | 59.94 | 62.78 | 59.62 | 62.16 | 81,612 | +2.13(+3.55%) |
Dec 21, 2020 | 61.24 | 61.24 | 59.25 | 60.03 | 73,776 | -2.60(-4.15%) |
Dec 18, 2020 | 64.83 | 65.54 | 62.51 | 62.63 | 152,754 | -1.57(-2.44%) |
Dec 17, 2020 | 64.30 | 64.79 | 63.81 | 64.20 | 65,501 | +0.60(+0.94%) |
Dec 16, 2020 | 62.13 | 64.54 | 61.62 | 63.60 | 81,322 | +1.53(+2.46%) |
Dec 15, 2020 | 59.61 | 62.49 | 59.43 | 62.07 | 54,523 | +3.03(+5.13%) |
Dec 14, 2020 | 59.64 | 59.85 | 58.43 | 59.04 | 52,940 | -0.07(-0.12%) |
Dec 11, 2020 | 59.92 | 60.36 | 58.83 | 59.11 | 43,128 | -1.54(-2.53%) |
Dec 10, 2020 | 62.31 | 62.99 | 60.27 | 60.65 | 68,797 | -1.81(-2.91%) |
Dec 09, 2020 | 64.38 | 64.68 | 62.24 | 62.46 | 74,029 | -1.41(-2.20%) |
Dec 08, 2020 | 62.71 | 64.41 | 61.95 | 63.87 | 62,633 | +0.55(+0.87%) |
Dec 07, 2020 | 62.97 | 63.50 | 62.12 | 63.32 | 75,126 | +0.01(+0.02%) |
Dec 04, 2020 | 61.45 | 63.46 | 60.29 | 63.31 | 64,592 | +2.75(+4.54%) |
Dec 03, 2020 | 59.04 | 61.41 | 58.70 | 60.56 | 173,083 | +1.39(+2.34%) |
Dec 02, 2020 | 57.49 | 59.27 | 57.49 | 59.17 | 83,288 | +1.32(+2.27%) |
Dec 01, 2020 | 57.18 | 58.29 | 57.17 | 57.86 | 88,801 | +0.70(+1.22%) |
Nov 30, 2020 | 56.35 | 57.54 | 55.89 | 57.16 | 84,420 | -0.09(-0.16%) |
Nov 27, 2020 | 54.96 | 57.81 | 54.96 | 57.25 | 32,095 | +2.71(+4.97%) |
Nov 25, 2020 | 49.85 | 55.64 | 49.85 | 54.54 | 65,394 | +5.00(+10.08%) |
Nov 24, 2020 | 49.21 | 49.98 | 48.40 | 49.54 | 51,466 | +0.57(+1.16%) |
Nov 23, 2020 | 48.77 | 49.10 | 48.67 | 48.97 | 18,152 | -0.18(-0.37%) |
Nov 20, 2020 | 48.17 | 49.45 | 47.69 | 49.15 | 28,685 | +0.59(+1.21%) |
Nov 19, 2020 | 47.89 | 48.78 | 47.56 | 48.57 | 15,662 | +0.68(+1.42%) |
Nov 18, 2020 | 47.96 | 48.46 | 47.50 | 47.89 | 18,916 | +0.00(+0.00%) |
Nov 17, 2020 | 46.86 | 48.42 | 46.86 | 47.89 | 20,457 | +0.21(+0.44%) |
Nov 16, 2020 | 47.35 | 48.08 | 47.02 | 47.68 | 32,709 | +1.15(+2.46%) |
Nov 13, 2020 | 46.84 | 47.30 | 46.03 | 46.53 | 29,587 | +0.18(+0.39%) |
Nov 12, 2020 | 47.38 | 48.17 | 45.94 | 46.35 | 28,432 | -1.48(-3.09%) |
Nov 11, 2020 | 47.10 | 48.06 | 46.64 | 47.83 | 24,977 | +0.62(+1.31%) |
Nov 10, 2020 | 46.34 | 47.22 | 44.95 | 47.21 | 39,949 | +1.05(+2.27%) |
Nov 09, 2020 | 47.36 | 47.82 | 46.05 | 46.16 | 52,429 | +1.68(+3.79%) |
Nov 06, 2020 | 45.34 | 45.34 | 44.07 | 44.48 | 24,071 | -0.69(-1.52%) |
Nov 05, 2020 | 44.47 | 45.78 | 43.97 | 45.17 | 24,022 | +0.81(+1.82%) |
Nov 04, 2020 | 43.87 | 44.85 | 43.57 | 44.36 | 42,287 | +0.27(+0.61%) |
Nov 03, 2020 | 42.57 | 44.17 | 42.53 | 44.09 | 26,968 | +2.10(+5.01%) |
Nov 02, 2020 | 42.09 | 42.66 | 41.21 | 41.98 | 33,784 | +0.27(+0.65%) |
Oct 30, 2020 | 42.24 | 42.24 | 41.37 | 41.72 | 33,499 | -0.94(-2.20%) |
Oct 29, 2020 | 42.07 | 42.91 | 41.88 | 42.65 | 28,143 | +0.73(+1.74%) |
Oct 28, 2020 | 42.63 | 42.63 | 41.52 | 41.92 | 26,942 | -1.58(-3.62%) |
Oct 27, 2020 | 43.52 | 44.43 | 43.25 | 43.50 | 31,207 | -0.05(-0.11%) |
Oct 26, 2020 | 44.60 | 44.69 | 42.93 | 43.55 | 27,090 | -1.61(-3.55%) |
Oct 23, 2020 | 44.02 | 45.16 | 44.02 | 45.16 | 22,667 | +1.14(+2.58%) |
Oct 22, 2020 | 43.52 | 44.03 | 43.09 | 44.02 | 26,858 | +0.65(+1.49%) |
Oct 21, 2020 | 43.17 | 44.08 | 42.92 | 43.37 | 36,553 | -0.07(-0.16%) |
Oct 20, 2020 | 43.87 | 43.90 | 42.53 | 43.44 | 19,288 | -0.30(-0.68%) |
Oct 19, 2020 | 44.74 | 45.03 | 43.60 | 43.74 | 22,818 | -0.33(-0.75%) |
Oct 16, 2020 | 43.68 | 44.30 | 43.42 | 44.07 | 28,083 | +0.16(+0.36%) |
Oct 15, 2020 | 42.63 | 44.11 | 41.84 | 43.91 | 30,410 | +0.36(+0.82%) |
Oct 14, 2020 | 44.56 | 44.56 | 43.38 | 43.55 | 18,818 | -1.26(-2.80%) |
Oct 13, 2020 | 45.55 | 45.83 | 44.66 | 44.81 | 29,783 | -0.52(-1.14%) |
Oct 12, 2020 | 45.12 | 45.40 | 44.52 | 45.32 | 28,227 | +0.48(+1.07%) |
Oct 09, 2020 | 44.81 | 45.06 | 43.83 | 44.85 | 18,956 | +0.52(+1.17%) |
Oct 08, 2020 | 43.86 | 44.45 | 43.10 | 44.33 | 30,201 | +0.89(+2.04%) |
Oct 07, 2020 | 43.82 | 43.82 | 43.01 | 43.44 | 23,495 | +0.47(+1.10%) |
Oct 06, 2020 | 42.67 | 43.70 | 42.60 | 42.97 | 34,824 | +0.65(+1.54%) |
Oct 05, 2020 | 42.52 | 42.72 | 42.11 | 42.31 | 20,448 | +0.32(+0.76%) |
Oct 02, 2020 | 42.06 | 42.86 | 41.87 | 41.99 | 21,062 | -0.83(-1.93%) |