Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 98.54 | 99.19 | 98.36 | 98.91 | 288,888 | +0.37(+0.38%) |
Jul 29, 2021 | 97.57 | 98.83 | 97.57 | 98.54 | 360,001 | +1.18(+1.21%) |
Jul 28, 2021 | 97.28 | 97.84 | 97.07 | 97.37 | 424,324 | -0.12(-0.12%) |
Jul 27, 2021 | 97.07 | 97.83 | 96.52 | 97.49 | 226,647 | +0.47(+0.48%) |
Jul 26, 2021 | 97.23 | 97.23 | 96.30 | 97.02 | 205,941 | -0.54(-0.55%) |
Jul 23, 2021 | 97.19 | 97.70 | 96.81 | 97.56 | 159,129 | +0.81(+0.84%) |
Jul 22, 2021 | 96.83 | 97.15 | 96.55 | 96.75 | 199,892 | +0.02(+0.02%) |
Jul 21, 2021 | 95.74 | 96.90 | 95.73 | 96.73 | 295,765 | +0.96(+1.00%) |
Jul 20, 2021 | 93.94 | 96.09 | 93.94 | 95.77 | 367,905 | +1.83(+1.95%) |
Jul 19, 2021 | 94.85 | 95.02 | 92.87 | 93.94 | 341,432 | -1.61(-1.68%) |
Jul 16, 2021 | 94.47 | 95.93 | 94.19 | 95.55 | 344,858 | +1.28(+1.36%) |
Jul 15, 2021 | 94.57 | 95.05 | 94.12 | 94.27 | 369,502 | -0.27(-0.29%) |
Jul 14, 2021 | 94.65 | 94.65 | 94.20 | 94.54 | 163,660 | +0.18(+0.19%) |
Jul 13, 2021 | 94.71 | 94.71 | 94.00 | 94.36 | 164,428 | -0.18(-0.19%) |
Jul 12, 2021 | 95.28 | 95.28 | 94.15 | 94.54 | 359,176 | -0.15(-0.16%) |
Jul 09, 2021 | 93.31 | 94.80 | 93.31 | 94.69 | 234,323 | +1.25(+1.34%) |
Jul 08, 2021 | 93.47 | 93.60 | 92.59 | 93.44 | 234,836 | -0.80(-0.85%) |
Jul 07, 2021 | 93.28 | 94.34 | 93.13 | 94.24 | 258,873 | +1.31(+1.41%) |
Jul 06, 2021 | 93.17 | 93.17 | 91.78 | 92.93 | 239,787 | -0.41(-0.44%) |
Jul 02, 2021 | 93.14 | 93.39 | 92.88 | 93.34 | 207,401 | +0.69(+0.75%) |
Jul 01, 2021 | 92.86 | 93.19 | 92.39 | 92.65 | 225,333 | -0.04(-0.04%) |
Jun 30, 2021 | 92.20 | 92.72 | 92.17 | 92.69 | 297,955 | +0.46(+0.50%) |
Jun 29, 2021 | 91.43 | 92.40 | 91.24 | 92.23 | 361,519 | +0.63(+0.69%) |
Jun 28, 2021 | 91.80 | 91.83 | 91.04 | 91.60 | 376,536 | -0.11(-0.12%) |
Jun 25, 2021 | 91.18 | 91.83 | 91.18 | 91.71 | 148,456 | +0.49(+0.54%) |
Jun 24, 2021 | 91.68 | 91.90 | 91.03 | 91.22 | 201,124 | -0.03(-0.03%) |
Jun 23, 2021 | 92.06 | 92.06 | 91.09 | 91.24 | 285,792 | -0.65(-0.71%) |
Jun 22, 2021 | 92.07 | 92.28 | 91.52 | 91.90 | 241,089 | +0.00(+0.00%) |
Jun 21, 2021 | 91.16 | 92.31 | 90.74 | 91.90 | 234,779 | +1.25(+1.38%) |
Jun 18, 2021 | 90.66 | 91.12 | 90.28 | 90.65 | 383,000 | -0.92(-1.01%) |
Jun 17, 2021 | 91.24 | 91.90 | 91.02 | 91.57 | 267,556 | +0.21(+0.24%) |
Jun 16, 2021 | 92.32 | 92.77 | 91.30 | 91.36 | 237,403 | -0.97(-1.05%) |
Jun 15, 2021 | 91.92 | 92.78 | 91.90 | 92.33 | 311,157 | +0.50(+0.55%) |
Jun 14, 2021 | 91.24 | 91.84 | 91.08 | 91.82 | 286,557 | +0.52(+0.57%) |
Jun 11, 2021 | 91.45 | 91.59 | 90.84 | 91.30 | 424,378 | -0.05(-0.05%) |
Jun 10, 2021 | 90.50 | 91.59 | 90.50 | 91.35 | 307,608 | +0.51(+0.57%) |
Jun 09, 2021 | 91.93 | 91.93 | 90.50 | 90.83 | 624,548 | -0.74(-0.81%) |
Jun 08, 2021 | 90.95 | 91.77 | 90.79 | 91.57 | 422,180 | +0.89(+0.98%) |
Jun 07, 2021 | 91.80 | 91.80 | 90.34 | 90.68 | 544,251 | -1.25(-1.36%) |
Jun 04, 2021 | 91.98 | 92.13 | 91.69 | 91.93 | 295,374 | +0.45(+0.49%) |
Jun 03, 2021 | 91.92 | 92.19 | 91.49 | 91.49 | 382,496 | -0.77(-0.83%) |
Jun 02, 2021 | 91.51 | 92.43 | 91.31 | 92.25 | 566,396 | +0.75(+0.82%) |
Jun 01, 2021 | 91.78 | 92.16 | 91.36 | 91.50 | 274,646 | +0.07(+0.08%) |
May 28, 2021 | 91.30 | 92.33 | 91.09 | 91.43 | 762,883 | +0.57(+0.63%) |
May 27, 2021 | 90.34 | 91.46 | 90.34 | 90.86 | 905,116 | +0.41(+0.45%) |
May 26, 2021 | 90.32 | 90.75 | 89.88 | 90.45 | 725,904 | +0.21(+0.23%) |
May 25, 2021 | 89.18 | 90.52 | 88.98 | 90.24 | 741,556 | +1.15(+1.29%) |
May 24, 2021 | 88.70 | 89.36 | 88.70 | 89.10 | 196,994 | +0.50(+0.57%) |
May 21, 2021 | 88.96 | 89.00 | 88.44 | 88.59 | 348,397 | -0.07(-0.07%) |
May 20, 2021 | 87.75 | 88.98 | 87.66 | 88.66 | 239,248 | +1.37(+1.57%) |
May 19, 2021 | 86.88 | 87.32 | 86.06 | 87.29 | 451,437 | +0.00(+0.00%) |
May 18, 2021 | 88.25 | 88.25 | 86.96 | 87.28 | 427,352 | -0.43(-0.50%) |
May 17, 2021 | 87.51 | 87.81 | 87.09 | 87.72 | 374,482 | +0.11(+0.13%) |
May 14, 2021 | 87.65 | 88.01 | 87.23 | 87.61 | 1,917,822 | +0.55(+0.63%) |
May 13, 2021 | 86.94 | 87.25 | 86.64 | 87.06 | 633,726 | +0.40(+0.46%) |
May 12, 2021 | 88.47 | 88.74 | 86.63 | 86.66 | 657,382 | -2.21(-2.49%) |
May 11, 2021 | 88.29 | 89.14 | 87.50 | 88.87 | 528,504 | -0.12(-0.14%) |
May 10, 2021 | 90.16 | 90.29 | 88.99 | 88.99 | 552,753 | -0.86(-0.96%) |
May 07, 2021 | 88.74 | 90.00 | 88.73 | 89.85 | 447,152 | +1.32(+1.49%) |
May 06, 2021 | 88.83 | 89.17 | 88.24 | 88.53 | 500,492 | -0.06(-0.07%) |
May 05, 2021 | 88.91 | 89.32 | 87.49 | 88.60 | 1,186,191 | -0.81(-0.91%) |
May 04, 2021 | 87.35 | 91.65 | 87.35 | 89.41 | 1,786,115 | +2.98(+3.44%) |
May 03, 2021 | 85.55 | 87.05 | 85.55 | 86.43 | 571,080 | +0.73(+0.85%) |
Apr 30, 2021 | 85.90 | 85.90 | 85.26 | 85.70 | 336,971 | -0.41(-0.47%) |
Apr 29, 2021 | 85.69 | 86.14 | 85.55 | 86.11 | 307,090 | +0.85(+1.00%) |
Apr 28, 2021 | 85.77 | 85.84 | 85.24 | 85.26 | 331,078 | -0.50(-0.58%) |
Apr 27, 2021 | 85.18 | 86.03 | 85.01 | 85.76 | 449,455 | +0.67(+0.79%) |
Apr 26, 2021 | 84.63 | 85.18 | 84.63 | 85.08 | 326,991 | +0.15(+0.17%) |
Apr 23, 2021 | 85.10 | 85.10 | 84.66 | 84.93 | 436,061 | +0.14(+0.16%) |
Apr 22, 2021 | 85.23 | 85.31 | 84.60 | 84.80 | 337,744 | -0.51(-0.60%) |
Apr 21, 2021 | 84.71 | 85.44 | 84.60 | 85.30 | 412,833 | +0.54(+0.63%) |
Apr 20, 2021 | 84.51 | 85.17 | 84.44 | 84.77 | 440,221 | -0.24(-0.28%) |
Apr 19, 2021 | 85.51 | 85.67 | 84.70 | 85.01 | 252,483 | -0.58(-0.68%) |
Apr 16, 2021 | 84.76 | 85.84 | 84.76 | 85.59 | 342,379 | +0.66(+0.77%) |
Apr 15, 2021 | 84.82 | 85.49 | 84.48 | 84.93 | 363,498 | +0.75(+0.89%) |
Apr 14, 2021 | 84.44 | 84.80 | 84.04 | 84.19 | 291,893 | -0.58(-0.69%) |
Apr 13, 2021 | 84.00 | 85.04 | 83.82 | 84.77 | 340,808 | +0.74(+0.88%) |
Apr 12, 2021 | 83.79 | 84.52 | 83.79 | 84.03 | 289,278 | -0.13(-0.15%) |
Apr 09, 2021 | 83.83 | 84.16 | 83.23 | 84.16 | 256,920 | +0.44(+0.53%) |
Apr 08, 2021 | 83.47 | 84.26 | 83.46 | 83.71 | 301,872 | +0.64(+0.77%) |
Apr 07, 2021 | 83.68 | 83.76 | 82.85 | 83.08 | 279,742 | -0.43(-0.52%) |
Apr 06, 2021 | 83.59 | 84.10 | 83.08 | 83.51 | 264,155 | +0.01(+0.01%) |
Apr 05, 2021 | 82.83 | 83.77 | 82.83 | 83.50 | 357,352 | +0.68(+0.83%) |
Apr 01, 2021 | 81.16 | 82.91 | 81.04 | 82.82 | 398,848 | +1.87(+2.31%) |
Mar 31, 2021 | 81.13 | 81.50 | 80.58 | 80.95 | 416,381 | -0.06(-0.07%) |
Mar 30, 2021 | 81.58 | 82.10 | 80.91 | 81.01 | 455,729 | -0.74(-0.90%) |
Mar 29, 2021 | 81.34 | 82.00 | 80.61 | 81.75 | 544,890 | -0.08(-0.10%) |
Mar 26, 2021 | 81.42 | 81.88 | 81.09 | 81.83 | 440,604 | +0.52(+0.64%) |
Mar 25, 2021 | 80.72 | 81.63 | 80.59 | 81.31 | 515,917 | +0.39(+0.48%) |
Mar 24, 2021 | 81.99 | 81.99 | 80.74 | 80.92 | 507,492 | -1.03(-1.25%) |
Mar 23, 2021 | 81.13 | 82.39 | 80.98 | 81.95 | 462,268 | +0.68(+0.84%) |
Mar 22, 2021 | 80.78 | 81.88 | 80.38 | 81.27 | 451,170 | +0.49(+0.61%) |
Mar 19, 2021 | 81.09 | 81.45 | 80.63 | 80.78 | 585,237 | -0.59(-0.73%) |
Mar 18, 2021 | 80.90 | 81.59 | 80.63 | 81.37 | 580,754 | +0.21(+0.26%) |
Mar 17, 2021 | 81.14 | 81.42 | 80.30 | 81.15 | 667,755 | -0.52(-0.63%) |
Mar 16, 2021 | 81.18 | 82.01 | 80.99 | 81.67 | 546,754 | +0.63(+0.78%) |
Mar 15, 2021 | 81.16 | 81.75 | 80.63 | 81.04 | 509,782 | -0.04(-0.05%) |
Mar 12, 2021 | 80.44 | 81.09 | 79.65 | 81.08 | 511,460 | +0.40(+0.49%) |
Mar 11, 2021 | 80.60 | 81.27 | 80.35 | 80.68 | 780,781 | +0.28(+0.34%) |
Mar 10, 2021 | 80.71 | 81.12 | 79.95 | 80.41 | 1,209,384 | -0.29(-0.36%) |
Mar 09, 2021 | 79.99 | 81.74 | 79.78 | 80.69 | 570,963 | +1.49(+1.88%) |
Mar 08, 2021 | 79.64 | 80.06 | 79.14 | 79.20 | 736,995 | -0.66(-0.82%) |
Mar 05, 2021 | 80.09 | 80.59 | 79.00 | 79.86 | 602,545 | +0.18(+0.22%) |
Mar 04, 2021 | 80.95 | 81.10 | 78.71 | 79.68 | 790,221 | -0.34(-0.43%) |
Mar 03, 2021 | 81.03 | 81.03 | 79.49 | 80.03 | 678,995 | -1.26(-1.55%) |
Mar 02, 2021 | 80.89 | 82.16 | 80.07 | 81.29 | 592,539 | +0.71(+0.89%) |
Mar 01, 2021 | 80.10 | 80.90 | 78.92 | 80.58 | 782,859 | +1.10(+1.38%) |
Feb 26, 2021 | 81.21 | 81.35 | 79.45 | 79.48 | 628,066 | -1.60(-1.97%) |
Feb 25, 2021 | 81.85 | 82.22 | 80.66 | 81.08 | 628,579 | -0.46(-0.56%) |
Feb 24, 2021 | 81.11 | 81.70 | 79.49 | 81.54 | 980,838 | +0.27(+0.33%) |
Feb 23, 2021 | 77.26 | 82.30 | 75.92 | 81.27 | 2,715,874 | +7.77(+10.56%) |
Feb 22, 2021 | 74.56 | 75.26 | 73.32 | 73.51 | 899,815 | -1.43(-1.90%) |
Feb 19, 2021 | 75.56 | 75.66 | 74.84 | 74.93 | 286,757 | -0.34(-0.45%) |
Feb 18, 2021 | 75.18 | 75.44 | 74.66 | 75.27 | 272,070 | +0.15(+0.19%) |
Feb 17, 2021 | 74.87 | 75.15 | 74.38 | 75.13 | 318,664 | -0.16(-0.22%) |
Feb 16, 2021 | 75.99 | 76.09 | 75.09 | 75.29 | 361,892 | -0.43(-0.57%) |
Feb 12, 2021 | 75.41 | 75.92 | 74.69 | 75.72 | 345,682 | +0.02(+0.02%) |
Feb 11, 2021 | 75.56 | 76.01 | 75.13 | 75.70 | 356,198 | +0.32(+0.42%) |
Feb 10, 2021 | 76.26 | 76.53 | 75.12 | 75.38 | 258,319 | -0.85(-1.12%) |
Feb 09, 2021 | 76.51 | 76.84 | 75.89 | 76.23 | 576,727 | -0.15(-0.19%) |
Feb 08, 2021 | 77.25 | 77.45 | 76.08 | 76.38 | 574,729 | -0.65(-0.84%) |
Feb 05, 2021 | 76.89 | 77.32 | 76.60 | 77.03 | 463,315 | +0.28(+0.37%) |
Feb 04, 2021 | 77.06 | 77.44 | 76.58 | 76.74 | 640,041 | -0.57(-0.73%) |
Feb 03, 2021 | 77.12 | 77.45 | 76.39 | 77.31 | 301,695 | -0.19(-0.25%) |
Feb 02, 2021 | 76.88 | 77.94 | 76.72 | 77.50 | 534,207 | +1.13(+1.47%) |
Feb 01, 2021 | 75.79 | 76.97 | 75.33 | 76.38 | 490,795 | +1.78(+2.39%) |
Jan 29, 2021 | 75.19 | 75.19 | 73.92 | 74.59 | 636,156 | -0.34(-0.45%) |
Jan 28, 2021 | 73.41 | 75.48 | 73.35 | 74.93 | 427,991 | +1.69(+2.31%) |
Jan 27, 2021 | 74.99 | 75.11 | 73.12 | 73.24 | 621,781 | -2.40(-3.17%) |
Jan 26, 2021 | 75.93 | 76.07 | 75.03 | 75.64 | 329,066 | -0.38(-0.49%) |
Jan 25, 2021 | 74.76 | 76.16 | 74.56 | 76.01 | 616,175 | +1.46(+1.96%) |
Jan 22, 2021 | 74.48 | 75.01 | 74.20 | 74.55 | 356,396 | -0.01(-0.01%) |
Jan 21, 2021 | 74.91 | 75.06 | 74.27 | 74.56 | 305,382 | -0.54(-0.72%) |
Jan 20, 2021 | 73.86 | 75.29 | 73.77 | 75.10 | 327,559 | +1.47(+2.00%) |
Jan 19, 2021 | 73.60 | 74.30 | 73.03 | 73.63 | 503,887 | +0.00(+0.00%) |
Jan 15, 2021 | 71.51 | 73.71 | 71.38 | 73.63 | 705,468 | +1.78(+2.48%) |
Jan 14, 2021 | 72.37 | 72.81 | 71.73 | 71.84 | 532,341 | -0.83(-1.15%) |
Jan 13, 2021 | 72.39 | 73.00 | 71.89 | 72.67 | 516,555 | +0.22(+0.30%) |
Jan 12, 2021 | 72.84 | 72.84 | 71.98 | 72.45 | 252,559 | -0.43(-0.59%) |
Jan 11, 2021 | 73.41 | 73.64 | 72.83 | 72.88 | 274,370 | -0.86(-1.17%) |
Jan 08, 2021 | 73.90 | 74.19 | 73.14 | 73.74 | 445,714 | -0.01(-0.01%) |
Jan 07, 2021 | 73.79 | 74.41 | 73.11 | 73.75 | 822,460 | -0.46(-0.62%) |
Jan 06, 2021 | 74.80 | 75.17 | 73.76 | 74.21 | 906,677 | -0.86(-1.15%) |
Jan 05, 2021 | 73.70 | 75.31 | 73.70 | 75.07 | 540,639 | +1.07(+1.45%) |
Jan 04, 2021 | 75.00 | 75.50 | 73.61 | 74.00 | 715,659 | -0.91(-1.21%) |
Dec 31, 2020 | 74.91 | 74.91 | 74.91 | 337,350 | -0.11(-0.15%) | |
Dec 30, 2020 | 74.95 | 75.27 | 74.73 | 75.02 | 337,350 | +0.38(+0.50%) |
Dec 29, 2020 | 74.59 | 75.01 | 74.27 | 74.64 | 331,393 | +0.47(+0.63%) |
Dec 28, 2020 | 73.97 | 74.23 | 73.79 | 74.17 | 184,182 | +0.45(+0.61%) |
Dec 24, 2020 | 73.17 | 73.75 | 72.69 | 73.73 | 97,189 | +0.65(+0.89%) |
Dec 23, 2020 | 73.11 | 73.55 | 72.97 | 73.08 | 346,113 | +0.33(+0.45%) |
Dec 22, 2020 | 72.69 | 73.41 | 72.69 | 72.75 | 271,682 | -0.48(-0.65%) |
Dec 21, 2020 | 73.20 | 73.51 | 72.00 | 73.22 | 376,816 | -0.72(-0.98%) |
Dec 18, 2020 | 73.81 | 74.05 | 73.19 | 73.95 | 234,390 | +0.23(+0.31%) |
Dec 17, 2020 | 73.66 | 74.82 | 73.27 | 73.72 | 277,241 | +0.34(+0.46%) |
Dec 16, 2020 | 74.48 | 74.55 | 73.00 | 73.38 | 305,733 | -0.65(-0.88%) |
Dec 15, 2020 | 73.68 | 74.29 | 73.59 | 74.03 | 273,707 | +0.48(+0.66%) |
Dec 14, 2020 | 73.87 | 74.44 | 73.45 | 73.54 | 304,863 | -0.44(-0.59%) |
Dec 11, 2020 | 73.24 | 74.09 | 73.01 | 73.98 | 219,850 | +0.43(+0.58%) |
Dec 10, 2020 | 73.98 | 73.98 | 73.19 | 73.55 | 267,600 | -0.30(-0.41%) |
Dec 09, 2020 | 73.73 | 74.08 | 73.46 | 73.85 | 339,118 | +0.15(+0.20%) |
Dec 08, 2020 | 73.79 | 74.23 | 73.45 | 73.71 | 459,629 | -0.26(-0.35%) |
Dec 07, 2020 | 74.16 | 74.31 | 73.70 | 73.96 | 420,346 | -0.58(-0.77%) |
Dec 04, 2020 | 73.84 | 74.77 | 73.69 | 74.54 | 322,943 | +0.98(+1.33%) |
Dec 03, 2020 | 72.99 | 73.71 | 72.99 | 73.56 | 282,424 | +0.31(+0.42%) |
Dec 02, 2020 | 72.95 | 73.68 | 72.50 | 73.25 | 629,284 | +0.30(+0.41%) |
Dec 01, 2020 | 73.10 | 73.13 | 72.50 | 72.95 | 404,924 | +0.38(+0.53%) |
Nov 30, 2020 | 73.37 | 73.45 | 72.38 | 72.56 | 415,187 | -0.48(-0.66%) |
Nov 27, 2020 | 73.27 | 73.27 | 72.48 | 73.05 | 178,526 | -0.13(-0.17%) |
Nov 25, 2020 | 73.10 | 73.38 | 72.55 | 73.18 | 550,118 | +0.46(+0.63%) |
Nov 24, 2020 | 73.68 | 73.79 | 72.57 | 72.72 | 389,280 | -0.56(-0.76%) |
Nov 23, 2020 | 73.91 | 74.23 | 73.23 | 73.28 | 379,884 | -0.56(-0.76%) |
Nov 20, 2020 | 74.12 | 74.12 | 73.20 | 73.84 | 353,335 | +0.03(+0.04%) |
Nov 19, 2020 | 73.56 | 73.85 | 72.62 | 73.81 | 279,834 | +0.34(+0.46%) |
Nov 18, 2020 | 73.81 | 73.81 | 72.71 | 73.47 | 562,263 | +0.28(+0.38%) |
Nov 17, 2020 | 74.46 | 74.46 | 73.16 | 73.19 | 447,024 | -1.00(-1.35%) |
Nov 16, 2020 | 74.98 | 75.30 | 73.64 | 74.19 | 528,154 | -1.00(-1.34%) |
Nov 13, 2020 | 75.41 | 75.76 | 74.89 | 75.20 | 340,630 | -0.20(-0.26%) |
Nov 12, 2020 | 76.74 | 76.86 | 74.86 | 75.40 | 453,086 | -1.13(-1.48%) |
Nov 11, 2020 | 76.19 | 76.91 | 75.71 | 76.53 | 865,786 | +1.13(+1.50%) |
Nov 10, 2020 | 76.18 | 76.36 | 74.92 | 75.40 | 515,847 | -0.85(-1.12%) |
Nov 09, 2020 | 80.76 | 81.02 | 76.22 | 76.25 | 626,409 | -2.41(-3.06%) |
Nov 06, 2020 | 77.73 | 78.82 | 77.52 | 78.65 | 350,356 | +1.02(+1.32%) |
Nov 05, 2020 | 77.04 | 77.79 | 76.63 | 77.63 | 541,474 | +1.57(+2.07%) |
Nov 04, 2020 | 75.18 | 76.99 | 74.88 | 76.06 | 556,113 | +1.55(+2.08%) |
Nov 03, 2020 | 72.97 | 75.09 | 72.83 | 74.51 | 852,877 | +3.01(+4.21%) |
Nov 02, 2020 | 71.12 | 72.17 | 70.99 | 71.50 | 605,324 | +1.06(+1.50%) |
Oct 30, 2020 | 70.15 | 70.91 | 69.76 | 70.44 | 405,175 | -0.05(-0.06%) |
Oct 29, 2020 | 70.74 | 71.07 | 70.28 | 70.48 | 275,682 | -0.16(-0.23%) |
Oct 28, 2020 | 71.66 | 72.01 | 70.56 | 70.65 | 572,503 | -2.09(-2.87%) |
Oct 27, 2020 | 73.23 | 73.86 | 72.60 | 72.74 | 373,624 | -0.54(-0.74%) |
Oct 26, 2020 | 73.55 | 73.78 | 72.63 | 73.28 | 268,977 | -0.87(-1.17%) |
Oct 23, 2020 | 74.26 | 74.43 | 73.25 | 74.15 | 301,173 | +0.03(+0.04%) |
Oct 22, 2020 | 74.35 | 74.89 | 74.04 | 74.12 | 458,304 | -0.33(-0.44%) |
Oct 21, 2020 | 74.65 | 75.31 | 74.45 | 74.45 | 304,101 | -0.07(-0.10%) |
Oct 20, 2020 | 74.56 | 74.93 | 74.06 | 74.52 | 312,433 | +0.39(+0.52%) |
Oct 19, 2020 | 75.19 | 75.25 | 74.06 | 74.13 | 522,293 | -0.76(-1.01%) |
Oct 16, 2020 | 75.15 | 75.77 | 74.87 | 74.89 | 284,484 | -0.11(-0.14%) |
Oct 15, 2020 | 74.37 | 75.22 | 74.14 | 75.00 | 342,831 | +0.19(+0.25%) |
Oct 14, 2020 | 75.05 | 75.43 | 74.48 | 74.81 | 263,868 | -0.22(-0.29%) |
Oct 13, 2020 | 75.27 | 75.34 | 74.80 | 75.03 | 319,286 | -0.09(-0.12%) |
Oct 12, 2020 | 74.94 | 75.52 | 74.60 | 75.12 | 188,945 | +0.60(+0.80%) |
Oct 09, 2020 | 74.18 | 74.83 | 73.97 | 74.52 | 465,078 | +0.66(+0.89%) |
Oct 08, 2020 | 73.69 | 73.96 | 73.56 | 73.86 | 506,315 | +0.40(+0.54%) |
Oct 07, 2020 | 73.19 | 73.48 | 72.81 | 73.46 | 270,469 | +0.71(+0.97%) |
Oct 06, 2020 | 73.43 | 73.59 | 72.65 | 72.75 | 254,309 | -0.62(-0.85%) |
Oct 05, 2020 | 72.71 | 73.46 | 72.58 | 73.38 | 243,125 | +0.89(+1.22%) |
Oct 02, 2020 | 72.45 | 72.97 | 71.77 | 72.49 | 458,778 | -0.38(-0.52%) |
Oct 01, 2020 | 72.54 | 73.22 | 72.29 | 72.87 | 458,640 | +0.70(+0.97%) |
Sep 30, 2020 | 72.22 | 72.77 | 71.88 | 72.18 | 559,550 | -0.10(-0.14%) |
Sep 29, 2020 | 72.38 | 72.91 | 72.05 | 72.27 | 495,999 | -0.24(-0.34%) |
Sep 28, 2020 | 71.76 | 72.54 | 71.59 | 72.52 | 602,189 | +1.38(+1.93%) |
Sep 25, 2020 | 70.18 | 71.30 | 69.84 | 71.14 | 324,714 | +1.05(+1.50%) |
Sep 24, 2020 | 69.76 | 70.16 | 69.51 | 70.09 | 563,989 | -0.05(-0.06%) |
Sep 23, 2020 | 70.82 | 71.28 | 70.11 | 70.14 | 496,623 | -0.58(-0.82%) |
Sep 22, 2020 | 69.87 | 70.81 | 69.77 | 70.72 | 316,560 | +1.04(+1.49%) |
Sep 21, 2020 | 69.52 | 69.72 | 68.92 | 69.68 | 417,536 | -0.43(-0.61%) |
Sep 18, 2020 | 70.04 | 70.65 | 69.65 | 70.10 | 417,111 | +0.13(+0.18%) |
Sep 17, 2020 | 69.52 | 70.18 | 69.42 | 69.98 | 325,285 | -0.35(-0.50%) |
Sep 16, 2020 | 71.38 | 71.89 | 70.29 | 70.33 | 254,355 | -0.70(-0.98%) |
Sep 15, 2020 | 70.56 | 71.60 | 70.56 | 71.03 | 528,076 | +0.80(+1.13%) |
Sep 14, 2020 | 69.65 | 70.37 | 69.39 | 70.23 | 385,063 | +1.00(+1.45%) |
Sep 11, 2020 | 68.90 | 69.49 | 68.74 | 69.23 | 296,421 | +0.66(+0.96%) |
Sep 10, 2020 | 69.72 | 69.85 | 68.43 | 68.57 | 414,835 | -1.06(-1.52%) |
Sep 09, 2020 | 68.68 | 70.00 | 68.31 | 69.62 | 442,368 | +1.47(+2.16%) |
Sep 08, 2020 | 68.17 | 68.69 | 67.70 | 68.15 | 499,943 | -0.59(-0.86%) |
Sep 04, 2020 | 70.09 | 70.30 | 68.34 | 68.74 | 509,176 | -1.20(-1.72%) |
Sep 03, 2020 | 71.50 | 71.50 | 69.64 | 69.94 | 556,227 | -1.71(-2.39%) |
Sep 02, 2020 | 70.63 | 71.76 | 70.56 | 71.65 | 390,353 | +1.30(+1.85%) |
Sep 01, 2020 | 69.21 | 70.52 | 68.83 | 70.35 | 444,008 | +1.25(+1.81%) |
Aug 31, 2020 | 69.78 | 69.86 | 69.10 | 69.10 | 369,945 | -0.63(-0.91%) |
Aug 28, 2020 | 69.95 | 69.95 | 69.33 | 69.73 | 303,605 | -0.21(-0.30%) |
Aug 27, 2020 | 69.88 | 70.28 | 69.56 | 69.94 | 386,076 | +0.13(+0.18%) |
Aug 26, 2020 | 69.30 | 69.85 | 68.92 | 69.81 | 577,888 | +0.71(+1.03%) |
Aug 25, 2020 | 69.96 | 70.00 | 69.05 | 69.10 | 389,598 | -0.89(-1.27%) |
Aug 24, 2020 | 70.07 | 70.13 | 69.46 | 69.99 | 322,820 | +0.11(+0.16%) |
Aug 21, 2020 | 69.52 | 70.07 | 68.83 | 69.88 | 394,122 | +0.28(+0.40%) |
Aug 20, 2020 | 68.66 | 69.66 | 68.36 | 69.60 | 419,108 | +0.83(+1.21%) |
Aug 19, 2020 | 68.49 | 69.23 | 68.08 | 68.76 | 2,382,058 | +1.16(+1.71%) |
Aug 18, 2020 | 67.39 | 67.80 | 67.19 | 67.61 | 384,628 | +0.26(+0.39%) |
Aug 17, 2020 | 67.41 | 67.48 | 67.12 | 67.35 | 328,323 | +0.13(+0.20%) |
Aug 14, 2020 | 67.05 | 67.80 | 66.95 | 67.21 | 428,177 | -0.10(-0.15%) |
Aug 13, 2020 | 67.42 | 67.80 | 66.92 | 67.31 | 551,378 | -0.38(-0.57%) |
Aug 12, 2020 | 66.92 | 68.20 | 66.92 | 67.70 | 429,572 | +1.06(+1.58%) |
Aug 11, 2020 | 66.49 | 67.20 | 66.15 | 66.64 | 559,625 | +0.25(+0.38%) |
Aug 10, 2020 | 66.85 | 66.99 | 66.21 | 66.39 | 712,325 | -0.56(-0.84%) |
Aug 07, 2020 | 66.40 | 66.95 | 66.19 | 66.95 | 852,889 | +0.48(+0.73%) |
Aug 06, 2020 | 64.16 | 66.48 | 64.09 | 66.47 | 1,218,115 | +2.57(+4.02%) |
Aug 05, 2020 | 62.81 | 63.94 | 62.15 | 63.90 | 1,041,001 | +0.49(+0.78%) |
Aug 04, 2020 | 63.03 | 63.53 | 62.79 | 63.41 | 693,448 | +0.53(+0.84%) |