Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 77.74 | 78.28 | 76.59 | 77.23 | 183,524 | -0.36(-0.46%) |
Sep 29, 2021 | 77.22 | 78.42 | 75.95 | 77.59 | 168,398 | +0.80(+1.04%) |
Sep 28, 2021 | 80.15 | 80.43 | 76.79 | 76.79 | 293,605 | -4.02(-4.98%) |
Sep 27, 2021 | 80.37 | 81.45 | 79.82 | 80.82 | 320,173 | +1.10(+1.38%) |
Sep 24, 2021 | 77.76 | 79.84 | 77.64 | 79.72 | 256,731 | +1.93(+2.48%) |
Sep 23, 2021 | 76.54 | 78.23 | 76.22 | 77.79 | 221,054 | +1.41(+1.85%) |
Sep 22, 2021 | 75.92 | 76.65 | 75.21 | 76.38 | 294,576 | +1.23(+1.64%) |
Sep 21, 2021 | 76.19 | 76.52 | 75.08 | 75.14 | 155,437 | +0.15(+0.20%) |
Sep 20, 2021 | 73.73 | 75.61 | 72.32 | 74.99 | 232,756 | +0.31(+0.42%) |
Sep 17, 2021 | 75.46 | 76.69 | 73.80 | 74.68 | 219,118 | -0.60(-0.79%) |
Sep 16, 2021 | 74.59 | 76.74 | 74.01 | 75.27 | 227,327 | +0.99(+1.33%) |
Sep 15, 2021 | 73.65 | 74.47 | 72.95 | 74.29 | 204,771 | +0.72(+0.98%) |
Sep 14, 2021 | 74.41 | 74.87 | 73.49 | 73.57 | 153,235 | -0.44(-0.59%) |
Sep 13, 2021 | 73.11 | 74.43 | 72.19 | 74.00 | 190,316 | +2.00(+2.78%) |
Sep 10, 2021 | 73.80 | 73.80 | 71.78 | 72.00 | 233,635 | -1.42(-1.94%) |
Sep 09, 2021 | 70.44 | 73.88 | 70.44 | 73.42 | 206,120 | +2.64(+3.73%) |
Sep 08, 2021 | 72.66 | 73.67 | 70.24 | 70.79 | 135,571 | -2.53(-3.46%) |
Sep 07, 2021 | 71.61 | 73.57 | 71.61 | 73.32 | 159,603 | +1.53(+2.13%) |
Sep 03, 2021 | 71.73 | 72.36 | 70.80 | 71.79 | 104,163 | -0.60(-0.83%) |
Sep 02, 2021 | 72.80 | 73.57 | 72.01 | 72.39 | 168,115 | -0.38(-0.52%) |
Sep 01, 2021 | 71.98 | 74.33 | 71.55 | 72.77 | 240,616 | +1.36(+1.90%) |
Aug 31, 2021 | 70.76 | 71.95 | 70.36 | 71.41 | 159,017 | +0.84(+1.20%) |
Aug 30, 2021 | 72.49 | 72.55 | 70.32 | 70.57 | 110,748 | -1.70(-2.35%) |
Aug 27, 2021 | 70.79 | 73.00 | 70.66 | 72.27 | 127,946 | +1.21(+1.70%) |
Aug 26, 2021 | 72.06 | 72.90 | 70.23 | 71.06 | 258,804 | -1.56(-2.14%) |
Aug 25, 2021 | 72.42 | 73.07 | 71.99 | 72.62 | 145,049 | +0.46(+0.63%) |
Aug 24, 2021 | 70.54 | 72.33 | 70.23 | 72.16 | 214,113 | +2.37(+3.40%) |
Aug 23, 2021 | 68.75 | 69.93 | 68.42 | 69.79 | 157,344 | +1.72(+2.52%) |
Aug 20, 2021 | 65.57 | 68.09 | 65.49 | 68.07 | 208,257 | +2.13(+3.22%) |
Aug 19, 2021 | 66.91 | 67.56 | 64.85 | 65.95 | 277,548 | -1.77(-2.61%) |
Aug 18, 2021 | 68.43 | 69.05 | 67.60 | 67.71 | 163,888 | -0.70(-1.03%) |
Aug 17, 2021 | 68.99 | 69.86 | 67.46 | 68.41 | 228,099 | -1.82(-2.59%) |
Aug 16, 2021 | 70.12 | 71.01 | 69.55 | 70.24 | 168,790 | -0.87(-1.23%) |
Aug 13, 2021 | 71.79 | 72.27 | 70.88 | 71.11 | 184,886 | -1.21(-1.67%) |
Aug 12, 2021 | 73.36 | 73.53 | 71.25 | 72.31 | 114,879 | -1.19(-1.61%) |
Aug 11, 2021 | 72.30 | 73.72 | 71.52 | 73.50 | 241,437 | +0.64(+0.87%) |
Aug 10, 2021 | 72.21 | 73.43 | 71.46 | 72.86 | 152,301 | +1.07(+1.49%) |
Aug 09, 2021 | 71.11 | 72.92 | 69.60 | 71.79 | 241,402 | +0.02(+0.03%) |
Aug 06, 2021 | 73.50 | 74.59 | 71.17 | 71.77 | 241,063 | -0.60(-0.83%) |
Aug 05, 2021 | 68.61 | 73.01 | 67.04 | 72.37 | 802,203 | +7.01(+10.73%) |
Aug 04, 2021 | 65.24 | 66.65 | 64.86 | 65.36 | 300,455 | -1.25(-1.88%) |
Aug 03, 2021 | 66.43 | 66.95 | 64.82 | 66.61 | 273,513 | +0.20(+0.30%) |
Aug 02, 2021 | 67.91 | 69.28 | 66.32 | 66.41 | 231,700 | -0.88(-1.31%) |
Jul 30, 2021 | 69.89 | 70.63 | 67.03 | 67.29 | 249,284 | -2.93(-4.18%) |
Jul 29, 2021 | 71.17 | 71.24 | 70.14 | 70.23 | 277,885 | -0.46(-0.64%) |
Jul 28, 2021 | 68.84 | 70.95 | 67.54 | 70.68 | 447,297 | +2.54(+3.73%) |
Jul 27, 2021 | 67.95 | 68.36 | 66.34 | 68.14 | 250,263 | -0.24(-0.35%) |
Jul 26, 2021 | 66.85 | 68.62 | 66.58 | 68.38 | 139,666 | +1.49(+2.23%) |
Jul 23, 2021 | 67.90 | 67.90 | 66.43 | 66.89 | 200,857 | -0.57(-0.84%) |
Jul 22, 2021 | 67.29 | 68.44 | 66.43 | 67.45 | 338,018 | -0.30(-0.45%) |
Jul 21, 2021 | 66.33 | 68.22 | 66.33 | 67.76 | 293,124 | +2.52(+3.87%) |
Jul 20, 2021 | 63.12 | 65.60 | 62.45 | 65.23 | 235,832 | +2.51(+3.99%) |
Jul 19, 2021 | 62.49 | 63.49 | 61.36 | 62.73 | 358,296 | -1.62(-2.52%) |
Jul 16, 2021 | 66.54 | 66.54 | 63.43 | 64.35 | 304,864 | -1.43(-2.18%) |
Jul 15, 2021 | 66.12 | 66.94 | 64.82 | 65.78 | 499,134 | -0.45(-0.67%) |
Jul 14, 2021 | 66.88 | 67.77 | 65.56 | 66.23 | 494,972 | -0.20(-0.30%) |
Jul 13, 2021 | 67.63 | 68.32 | 66.29 | 66.43 | 284,711 | -2.06(-3.01%) |
Jul 12, 2021 | 67.47 | 68.80 | 66.45 | 68.49 | 206,538 | -0.24(-0.35%) |
Jul 09, 2021 | 68.34 | 68.92 | 67.66 | 68.73 | 180,377 | +1.43(+2.13%) |
Jul 08, 2021 | 66.85 | 68.33 | 65.73 | 67.29 | 260,526 | -0.61(-0.89%) |
Jul 07, 2021 | 68.06 | 68.36 | 66.41 | 67.90 | 274,867 | -0.65(-0.94%) |
Jul 06, 2021 | 70.83 | 71.01 | 67.52 | 68.55 | 352,024 | -2.30(-3.24%) |
Jul 02, 2021 | 71.79 | 71.81 | 70.78 | 70.84 | 120,688 | -0.94(-1.31%) |
Jul 01, 2021 | 72.01 | 72.19 | 71.21 | 71.78 | 166,199 | +0.29(+0.41%) |
Jun 30, 2021 | 71.36 | 72.50 | 70.97 | 71.49 | 202,184 | +0.14(+0.20%) |
Jun 29, 2021 | 72.23 | 72.62 | 71.05 | 71.35 | 247,173 | -0.50(-0.70%) |
Jun 28, 2021 | 72.58 | 72.72 | 71.19 | 71.85 | 555,024 | -1.27(-1.74%) |
Jun 25, 2021 | 73.85 | 73.93 | 72.44 | 73.12 | 282,517 | -0.84(-1.13%) |
Jun 24, 2021 | 75.11 | 75.11 | 73.42 | 73.96 | 179,246 | -0.72(-0.97%) |
Jun 23, 2021 | 76.11 | 76.21 | 74.51 | 74.68 | 194,428 | -1.43(-1.88%) |
Jun 22, 2021 | 76.27 | 76.50 | 74.85 | 76.11 | 275,450 | -0.32(-0.42%) |
Jun 21, 2021 | 74.45 | 76.54 | 73.68 | 76.43 | 330,877 | +2.40(+3.24%) |
Jun 18, 2021 | 72.51 | 74.12 | 72.28 | 74.03 | 402,526 | +1.12(+1.54%) |
Jun 17, 2021 | 72.35 | 73.19 | 71.41 | 72.91 | 336,449 | +1.37(+1.91%) |
Jun 16, 2021 | 71.58 | 73.14 | 71.36 | 71.55 | 335,578 | -0.11(-0.16%) |
Jun 15, 2021 | 73.26 | 73.26 | 71.45 | 71.66 | 327,407 | -1.60(-2.19%) |
Jun 14, 2021 | 72.85 | 73.64 | 72.37 | 73.26 | 249,060 | +0.19(+0.26%) |
Jun 11, 2021 | 72.13 | 73.29 | 71.90 | 73.07 | 533,990 | +1.20(+1.66%) |
Jun 10, 2021 | 72.95 | 73.55 | 71.38 | 71.88 | 309,245 | -0.87(-1.20%) |
Jun 09, 2021 | 73.96 | 74.34 | 72.72 | 72.75 | 670,369 | -0.78(-1.06%) |
Jun 08, 2021 | 73.98 | 74.17 | 72.60 | 73.53 | 253,566 | +0.25(+0.34%) |
Jun 07, 2021 | 72.16 | 73.86 | 71.89 | 73.28 | 244,529 | +1.19(+1.65%) |
Jun 04, 2021 | 74.73 | 75.04 | 71.68 | 72.10 | 556,837 | -1.98(-2.68%) |
Jun 03, 2021 | 76.43 | 76.43 | 73.73 | 74.08 | 383,728 | -3.21(-4.15%) |
Jun 02, 2021 | 80.37 | 80.58 | 76.79 | 77.29 | 406,019 | -2.86(-3.56%) |
Jun 01, 2021 | 78.83 | 80.72 | 78.20 | 80.14 | 491,402 | +2.08(+2.66%) |
May 28, 2021 | 78.57 | 79.36 | 77.10 | 78.06 | 575,003 | -0.52(-0.66%) |
May 27, 2021 | 79.04 | 79.04 | 77.30 | 78.59 | 205,802 | +0.47(+0.61%) |
May 26, 2021 | 77.88 | 79.08 | 77.67 | 78.11 | 411,120 | +0.93(+1.21%) |
May 25, 2021 | 77.47 | 78.45 | 76.91 | 77.18 | 190,483 | +0.15(+0.20%) |
May 24, 2021 | 77.71 | 77.71 | 75.73 | 77.03 | 239,702 | +0.65(+0.84%) |
May 21, 2021 | 77.00 | 77.69 | 76.02 | 76.38 | 306,187 | +0.12(+0.16%) |
May 20, 2021 | 75.97 | 76.82 | 74.07 | 76.26 | 256,544 | +0.84(+1.12%) |
May 19, 2021 | 75.98 | 76.82 | 74.96 | 75.42 | 208,275 | -1.79(-2.32%) |
May 18, 2021 | 79.30 | 80.33 | 77.16 | 77.21 | 214,079 | -1.57(-1.99%) |
May 17, 2021 | 77.61 | 78.90 | 77.61 | 78.78 | 326,959 | +0.31(+0.40%) |
May 14, 2021 | 77.62 | 79.90 | 76.91 | 78.46 | 906,749 | +2.50(+3.29%) |
May 13, 2021 | 77.97 | 78.75 | 74.99 | 75.97 | 407,657 | -0.84(-1.10%) |
May 12, 2021 | 78.93 | 79.77 | 76.48 | 76.81 | 292,908 | -2.27(-2.87%) |
May 11, 2021 | 79.70 | 80.31 | 77.13 | 79.08 | 311,007 | -2.43(-2.98%) |
May 10, 2021 | 84.00 | 84.57 | 81.46 | 81.51 | 351,623 | -2.45(-2.92%) |
May 07, 2021 | 81.89 | 84.81 | 81.34 | 83.96 | 459,901 | +2.60(+3.20%) |
May 06, 2021 | 77.20 | 81.99 | 75.82 | 81.36 | 638,572 | +3.47(+4.46%) |
May 05, 2021 | 78.04 | 79.35 | 77.35 | 77.88 | 285,444 | -1.24(-1.57%) |
May 04, 2021 | 80.22 | 80.42 | 78.19 | 79.13 | 288,558 | -1.80(-2.23%) |
May 03, 2021 | 82.15 | 82.42 | 80.35 | 80.93 | 299,568 | -1.16(-1.41%) |
Apr 30, 2021 | 82.56 | 84.47 | 81.63 | 82.09 | 352,898 | -0.76(-0.92%) |
Apr 29, 2021 | 81.22 | 82.87 | 81.15 | 82.85 | 399,047 | +1.95(+2.40%) |
Apr 28, 2021 | 78.95 | 80.98 | 78.95 | 80.90 | 332,585 | +1.21(+1.51%) |
Apr 27, 2021 | 77.83 | 80.02 | 77.70 | 79.70 | 454,246 | +1.87(+2.40%) |
Apr 26, 2021 | 77.63 | 78.96 | 77.14 | 77.83 | 268,260 | +0.82(+1.06%) |
Apr 23, 2021 | 75.54 | 77.40 | 74.47 | 77.01 | 274,078 | +2.10(+2.80%) |
Apr 22, 2021 | 73.45 | 76.11 | 72.93 | 74.91 | 422,637 | +1.62(+2.21%) |
Apr 21, 2021 | 72.45 | 73.36 | 70.96 | 73.29 | 602,757 | +1.21(+1.67%) |
Apr 20, 2021 | 75.02 | 75.14 | 70.35 | 72.09 | 606,413 | -3.94(-5.18%) |
Apr 19, 2021 | 77.86 | 78.24 | 75.86 | 76.02 | 314,962 | -1.84(-2.36%) |
Apr 16, 2021 | 77.87 | 78.62 | 77.17 | 77.87 | 165,964 | -0.01(-0.01%) |
Apr 15, 2021 | 77.87 | 78.50 | 76.38 | 77.87 | 223,596 | +0.64(+0.82%) |
Apr 14, 2021 | 78.85 | 80.14 | 76.85 | 77.24 | 203,360 | -1.22(-1.56%) |
Apr 13, 2021 | 76.01 | 78.78 | 74.57 | 78.46 | 248,157 | +1.67(+2.18%) |
Apr 12, 2021 | 78.82 | 79.28 | 75.71 | 76.79 | 280,011 | +0.17(+0.22%) |
Apr 09, 2021 | 76.87 | 77.29 | 75.41 | 76.62 | 256,059 | -0.54(-0.70%) |
Apr 08, 2021 | 76.01 | 77.77 | 75.50 | 77.16 | 581,266 | +0.88(+1.16%) |
Apr 07, 2021 | 78.61 | 79.33 | 76.19 | 76.28 | 201,800 | -1.96(-2.51%) |
Apr 06, 2021 | 76.53 | 79.18 | 76.50 | 78.24 | 617,141 | +1.71(+2.23%) |
Apr 05, 2021 | 77.93 | 78.80 | 76.18 | 76.54 | 359,786 | -0.26(-0.33%) |
Apr 01, 2021 | 77.17 | 78.23 | 76.41 | 76.79 | 312,118 | +0.12(+0.16%) |
Mar 31, 2021 | 76.63 | 77.80 | 75.88 | 76.67 | 371,295 | +0.04(+0.05%) |
Mar 30, 2021 | 73.90 | 77.57 | 73.65 | 76.63 | 599,919 | +3.35(+4.57%) |
Mar 29, 2021 | 75.76 | 75.76 | 71.72 | 73.28 | 941,309 | -2.80(-3.68%) |
Mar 26, 2021 | 78.58 | 78.58 | 74.20 | 76.08 | 304,215 | -1.79(-2.30%) |
Mar 25, 2021 | 74.56 | 78.06 | 74.14 | 77.87 | 516,819 | +2.61(+3.47%) |
Mar 24, 2021 | 79.05 | 79.74 | 75.16 | 75.27 | 317,315 | -2.63(-3.37%) |
Mar 23, 2021 | 80.30 | 81.18 | 77.63 | 77.89 | 611,030 | -2.94(-3.64%) |
Mar 22, 2021 | 83.23 | 83.23 | 80.47 | 80.84 | 478,792 | -4.44(-5.21%) |
Mar 19, 2021 | 83.45 | 85.68 | 82.02 | 85.28 | 404,110 | +1.53(+1.82%) |
Mar 18, 2021 | 85.48 | 87.47 | 83.66 | 83.75 | 184,933 | -2.98(-3.44%) |
Mar 17, 2021 | 85.33 | 86.97 | 84.38 | 86.73 | 203,274 | +0.84(+0.97%) |
Mar 16, 2021 | 85.87 | 86.44 | 83.83 | 85.89 | 340,268 | -0.10(-0.12%) |
Mar 15, 2021 | 87.59 | 88.99 | 85.85 | 86.00 | 487,938 | -0.91(-1.05%) |
Mar 12, 2021 | 86.07 | 87.40 | 84.89 | 86.91 | 1,112,646 | +0.53(+0.62%) |
Mar 11, 2021 | 86.07 | 88.28 | 85.65 | 86.38 | 441,482 | +0.76(+0.89%) |
Mar 10, 2021 | 86.86 | 87.73 | 84.00 | 85.62 | 269,995 | -1.13(-1.30%) |
Mar 09, 2021 | 87.35 | 88.25 | 85.49 | 86.75 | 433,443 | -0.68(-0.78%) |
Mar 08, 2021 | 85.59 | 87.88 | 84.45 | 87.43 | 889,177 | +2.70(+3.18%) |
Mar 05, 2021 | 85.56 | 85.56 | 78.71 | 84.74 | 674,079 | -0.23(-0.27%) |
Mar 04, 2021 | 88.57 | 88.79 | 81.93 | 84.96 | 1,229,866 | -3.78(-4.26%) |
Mar 03, 2021 | 89.21 | 90.07 | 88.23 | 88.74 | 454,368 | -0.39(-0.44%) |
Mar 02, 2021 | 88.57 | 89.46 | 87.13 | 89.13 | 424,004 | +0.37(+0.42%) |
Mar 01, 2021 | 88.64 | 90.00 | 86.84 | 88.76 | 734,180 | +1.77(+2.03%) |
Feb 26, 2021 | 85.88 | 87.04 | 84.65 | 86.99 | 560,696 | +1.06(+1.24%) |
Feb 25, 2021 | 87.97 | 88.26 | 83.92 | 85.93 | 1,042,948 | -2.68(-3.02%) |
Feb 24, 2021 | 85.32 | 88.66 | 85.10 | 88.61 | 753,886 | +3.90(+4.60%) |
Feb 23, 2021 | 84.60 | 85.87 | 81.02 | 84.71 | 708,001 | +0.82(+0.97%) |
Feb 22, 2021 | 79.81 | 84.58 | 79.44 | 83.89 | 653,828 | +3.87(+4.84%) |
Feb 19, 2021 | 77.12 | 80.79 | 76.42 | 80.02 | 456,481 | +2.78(+3.60%) |
Feb 18, 2021 | 77.13 | 78.34 | 76.47 | 77.24 | 442,107 | -0.65(-0.83%) |
Feb 17, 2021 | 75.79 | 78.40 | 75.50 | 77.88 | 533,676 | +1.18(+1.53%) |
Feb 16, 2021 | 74.25 | 76.96 | 74.25 | 76.71 | 322,877 | +2.89(+3.92%) |
Feb 12, 2021 | 71.86 | 73.99 | 71.68 | 73.81 | 357,956 | +1.16(+1.59%) |
Feb 11, 2021 | 73.88 | 73.99 | 70.74 | 72.66 | 765,800 | -0.95(-1.29%) |
Feb 10, 2021 | 74.69 | 75.04 | 73.17 | 73.60 | 816,779 | -0.42(-0.56%) |
Feb 09, 2021 | 76.21 | 76.38 | 73.64 | 74.02 | 445,891 | -2.41(-3.15%) |
Feb 08, 2021 | 76.04 | 77.61 | 75.17 | 76.43 | 435,049 | +0.80(+1.05%) |
Feb 05, 2021 | 79.36 | 80.09 | 75.29 | 75.64 | 480,295 | -3.07(-3.89%) |
Feb 04, 2021 | 77.82 | 81.23 | 77.82 | 78.70 | 833,505 | +0.95(+1.22%) |
Feb 03, 2021 | 75.77 | 78.06 | 75.39 | 77.75 | 449,793 | +2.55(+3.39%) |
Feb 02, 2021 | 75.10 | 75.58 | 73.23 | 75.20 | 673,073 | +1.41(+1.92%) |
Feb 01, 2021 | 74.68 | 74.68 | 72.15 | 73.78 | 465,113 | +0.36(+0.49%) |
Jan 29, 2021 | 75.05 | 75.18 | 71.80 | 73.42 | 394,626 | -2.61(-3.43%) |
Jan 28, 2021 | 73.17 | 76.84 | 72.46 | 76.03 | 658,660 | +2.58(+3.51%) |
Jan 27, 2021 | 72.41 | 74.24 | 70.71 | 73.45 | 612,376 | +0.01(+0.01%) |
Jan 26, 2021 | 72.88 | 74.75 | 72.62 | 73.44 | 727,738 | +1.19(+1.64%) |
Jan 25, 2021 | 73.59 | 73.86 | 71.12 | 72.26 | 921,155 | -2.03(-2.73%) |
Jan 22, 2021 | 73.88 | 74.99 | 73.03 | 74.29 | 396,101 | -0.68(-0.91%) |
Jan 21, 2021 | 77.17 | 77.23 | 74.27 | 74.97 | 471,183 | -2.14(-2.78%) |
Jan 20, 2021 | 76.57 | 77.91 | 75.51 | 77.12 | 388,945 | +1.11(+1.46%) |
Jan 19, 2021 | 75.78 | 77.34 | 74.99 | 76.01 | 326,095 | +0.62(+0.82%) |
Jan 15, 2021 | 76.71 | 77.53 | 74.86 | 75.39 | 441,518 | -2.57(-3.30%) |
Jan 14, 2021 | 74.68 | 78.69 | 74.13 | 77.96 | 491,971 | +3.97(+5.36%) |
Jan 13, 2021 | 74.40 | 74.58 | 72.85 | 73.99 | 451,151 | -0.22(-0.29%) |
Jan 12, 2021 | 72.29 | 74.58 | 72.29 | 74.21 | 522,051 | +1.78(+2.46%) |
Jan 11, 2021 | 72.85 | 73.41 | 71.76 | 72.43 | 710,313 | -1.49(-2.02%) |
Jan 08, 2021 | 75.07 | 75.07 | 73.29 | 73.92 | 352,266 | -0.21(-0.28%) |
Jan 07, 2021 | 73.78 | 76.08 | 73.49 | 74.13 | 488,862 | +0.09(+0.12%) |
Jan 06, 2021 | 73.52 | 75.70 | 71.84 | 74.04 | 575,297 | +1.44(+1.99%) |
Jan 05, 2021 | 68.66 | 72.87 | 68.66 | 72.60 | 827,912 | +3.49(+5.05%) |
Jan 04, 2021 | 74.20 | 74.20 | 68.80 | 69.11 | 368,678 | -4.19(-5.71%) |
Dec 31, 2020 | 73.29 | 73.29 | 73.29 | 263,420 | +0.31(+0.43%) | |
Dec 30, 2020 | 71.68 | 73.67 | 71.68 | 72.98 | 263,420 | +1.60(+2.25%) |
Dec 29, 2020 | 72.00 | 72.36 | 70.91 | 71.37 | 307,719 | -0.09(-0.12%) |
Dec 28, 2020 | 72.17 | 72.17 | 70.61 | 71.46 | 201,075 | +0.35(+0.49%) |
Dec 24, 2020 | 71.98 | 72.38 | 70.42 | 71.11 | 106,006 | -0.96(-1.33%) |
Dec 23, 2020 | 71.45 | 73.30 | 71.09 | 72.07 | 481,764 | +1.67(+2.37%) |
Dec 22, 2020 | 71.58 | 71.79 | 69.76 | 70.40 | 454,464 | -0.77(-1.08%) |
Dec 21, 2020 | 72.12 | 72.73 | 70.05 | 71.17 | 531,734 | -2.41(-3.28%) |
Dec 18, 2020 | 74.91 | 74.91 | 72.60 | 73.58 | 491,254 | -1.37(-1.82%) |
Dec 17, 2020 | 74.88 | 75.98 | 73.61 | 74.94 | 368,462 | -1.02(-1.34%) |
Dec 16, 2020 | 78.56 | 78.91 | 74.32 | 75.96 | 417,380 | -2.97(-3.76%) |
Dec 15, 2020 | 76.39 | 79.09 | 75.18 | 78.93 | 908,752 | +3.76(+5.00%) |
Dec 14, 2020 | 79.73 | 79.73 | 75.09 | 75.17 | 417,828 | -3.65(-4.64%) |
Dec 11, 2020 | 78.97 | 80.07 | 77.66 | 78.82 | 492,413 | -1.40(-1.75%) |
Dec 10, 2020 | 79.11 | 80.98 | 78.73 | 80.23 | 909,489 | +0.24(+0.30%) |
Dec 09, 2020 | 79.50 | 80.28 | 77.98 | 79.99 | 551,908 | +1.36(+1.73%) |
Dec 08, 2020 | 77.51 | 80.66 | 77.51 | 78.63 | 263,013 | +0.37(+0.47%) |
Dec 07, 2020 | 78.77 | 81.17 | 78.19 | 78.26 | 266,726 | +0.16(+0.21%) |
Dec 04, 2020 | 80.03 | 80.25 | 77.07 | 78.10 | 435,617 | -0.97(-1.22%) |
Dec 03, 2020 | 79.17 | 82.35 | 78.62 | 79.07 | 553,419 | +0.58(+0.74%) |
Dec 02, 2020 | 76.51 | 79.97 | 75.64 | 78.49 | 421,113 | +1.74(+2.26%) |
Dec 01, 2020 | 76.93 | 77.69 | 75.12 | 76.75 | 264,937 | +1.12(+1.48%) |
Nov 30, 2020 | 78.96 | 78.97 | 74.91 | 75.64 | 510,005 | -3.48(-4.40%) |
Nov 27, 2020 | 79.00 | 81.70 | 78.26 | 79.12 | 239,199 | -0.10(-0.13%) |
Nov 25, 2020 | 74.53 | 79.60 | 74.53 | 79.22 | 368,283 | +3.33(+4.39%) |
Nov 24, 2020 | 77.71 | 79.97 | 74.39 | 75.89 | 906,930 | -0.47(-0.62%) |
Nov 23, 2020 | 76.33 | 77.38 | 75.16 | 76.37 | 700,504 | +0.85(+1.13%) |
Nov 20, 2020 | 72.10 | 75.66 | 71.51 | 75.51 | 627,819 | +3.60(+5.00%) |
Nov 19, 2020 | 69.23 | 72.95 | 69.22 | 71.92 | 710,994 | +2.19(+3.14%) |
Nov 18, 2020 | 70.91 | 72.84 | 69.60 | 69.72 | 931,747 | -0.06(-0.08%) |
Nov 17, 2020 | 69.35 | 71.44 | 67.85 | 69.78 | 744,125 | -1.05(-1.49%) |
Nov 16, 2020 | 71.96 | 72.96 | 69.75 | 70.83 | 775,902 | +2.43(+3.55%) |
Nov 13, 2020 | 64.52 | 68.59 | 64.13 | 68.40 | 559,958 | +4.40(+6.88%) |
Nov 12, 2020 | 64.44 | 65.74 | 63.58 | 64.00 | 901,907 | -1.48(-2.26%) |
Nov 11, 2020 | 66.07 | 66.09 | 63.90 | 65.48 | 1,250,162 | -0.57(-0.86%) |
Nov 10, 2020 | 64.29 | 66.12 | 62.61 | 66.05 | 1,211,072 | +1.48(+2.29%) |
Nov 09, 2020 | 60.38 | 65.70 | 58.83 | 64.57 | 1,796,809 | +16.02(+32.99%) |
Nov 06, 2020 | 49.26 | 49.64 | 47.63 | 48.55 | 265,332 | -0.81(-1.63%) |
Nov 05, 2020 | 45.53 | 49.48 | 45.52 | 49.36 | 273,966 | +4.44(+9.89%) |
Nov 04, 2020 | 44.76 | 46.34 | 44.29 | 44.92 | 396,413 | -0.39(-0.86%) |
Nov 03, 2020 | 46.38 | 47.24 | 44.55 | 45.31 | 337,207 | -0.08(-0.17%) |
Nov 02, 2020 | 47.54 | 47.69 | 45.11 | 45.38 | 351,097 | -1.39(-2.96%) |
Oct 30, 2020 | 47.95 | 48.40 | 45.78 | 46.77 | 368,704 | -1.22(-2.55%) |
Oct 29, 2020 | 46.41 | 48.41 | 46.41 | 47.99 | 392,389 | +1.00(+2.12%) |
Oct 28, 2020 | 48.66 | 48.66 | 46.11 | 46.99 | 472,320 | -3.02(-6.03%) |
Oct 27, 2020 | 51.23 | 51.50 | 49.50 | 50.01 | 459,813 | -1.47(-2.86%) |
Oct 26, 2020 | 53.41 | 53.69 | 50.37 | 51.48 | 364,701 | -2.38(-4.42%) |
Oct 23, 2020 | 52.83 | 53.89 | 52.71 | 53.87 | 362,065 | +0.87(+1.65%) |
Oct 22, 2020 | 50.04 | 53.32 | 49.77 | 52.99 | 412,683 | +3.55(+7.18%) |
Oct 21, 2020 | 49.40 | 49.54 | 48.95 | 49.44 | 234,912 | +0.03(+0.06%) |
Oct 20, 2020 | 49.46 | 50.06 | 48.88 | 49.41 | 228,563 | +1.01(+2.08%) |
Oct 19, 2020 | 49.08 | 49.87 | 48.30 | 48.41 | 216,115 | -0.06(-0.12%) |
Oct 16, 2020 | 48.91 | 49.49 | 47.98 | 48.47 | 191,886 | -0.39(-0.80%) |
Oct 15, 2020 | 48.40 | 49.34 | 47.62 | 48.85 | 219,401 | -0.28(-0.58%) |
Oct 14, 2020 | 49.10 | 49.81 | 48.77 | 49.14 | 185,589 | +0.20(+0.41%) |
Oct 13, 2020 | 48.51 | 49.62 | 48.01 | 48.94 | 301,031 | -0.36(-0.73%) |
Oct 12, 2020 | 49.91 | 50.52 | 49.07 | 49.30 | 303,191 | -0.89(-1.78%) |
Oct 09, 2020 | 49.99 | 50.32 | 49.02 | 50.19 | 252,265 | +0.20(+0.40%) |
Oct 08, 2020 | 50.14 | 50.87 | 49.41 | 49.99 | 280,834 | +0.68(+1.39%) |
Oct 07, 2020 | 50.49 | 51.58 | 49.22 | 49.31 | 389,741 | -0.20(-0.40%) |
Oct 06, 2020 | 48.91 | 50.40 | 48.62 | 49.51 | 723,887 | +1.62(+3.39%) |
Oct 05, 2020 | 47.83 | 48.29 | 46.86 | 47.89 | 1,001,519 | +0.73(+1.55%) |
Oct 02, 2020 | 47.21 | 48.80 | 46.66 | 47.16 | 697,472 | -1.48(-3.04%) |