Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 68.89 | 70.73 | 67.85 | 68.39 | 3,596,888 | -1.24(-1.78%) |
Jul 29, 2021 | 72.67 | 72.79 | 69.50 | 69.63 | 2,850,970 | -2.45(-3.40%) |
Jul 28, 2021 | 72.26 | 73.97 | 69.90 | 72.08 | 2,326,192 | +0.30(+0.42%) |
Jul 27, 2021 | 72.37 | 73.66 | 68.90 | 71.78 | 4,414,748 | -1.15(-1.58%) |
Jul 26, 2021 | 70.75 | 72.99 | 69.53 | 72.93 | 4,882,262 | +2.60(+3.70%) |
Jul 23, 2021 | 72.53 | 72.87 | 70.10 | 70.33 | 1,842,054 | -1.70(-2.36%) |
Jul 22, 2021 | 72.77 | 72.99 | 70.84 | 72.03 | 2,785,533 | -1.16(-1.58%) |
Jul 21, 2021 | 70.07 | 73.43 | 69.85 | 73.19 | 4,171,067 | +3.84(+5.54%) |
Jul 20, 2021 | 66.60 | 69.77 | 65.62 | 69.35 | 3,232,818 | +3.00(+4.52%) |
Jul 19, 2021 | 63.53 | 67.34 | 63.15 | 66.35 | 4,014,232 | +0.14(+0.21%) |
Jul 16, 2021 | 69.20 | 69.59 | 65.70 | 66.21 | 3,149,808 | -2.62(-3.81%) |
Jul 15, 2021 | 67.76 | 69.49 | 67.00 | 68.83 | 3,493,828 | +0.58(+0.85%) |
Jul 14, 2021 | 71.04 | 71.60 | 67.72 | 68.25 | 6,211,067 | -2.51(-3.55%) |
Jul 13, 2021 | 72.50 | 73.03 | 70.68 | 70.76 | 3,143,082 | -2.35(-3.21%) |
Jul 12, 2021 | 73.36 | 74.08 | 72.83 | 73.11 | 2,028,638 | -0.21(-0.29%) |
Jul 09, 2021 | 72.82 | 74.21 | 71.34 | 73.32 | 3,213,227 | +1.35(+1.88%) |
Jul 08, 2021 | 69.48 | 73.05 | 68.82 | 71.97 | 4,359,464 | +0.78(+1.10%) |
Jul 07, 2021 | 74.45 | 75.11 | 71.05 | 71.19 | 6,582,338 | -3.21(-4.31%) |
Jul 06, 2021 | 74.72 | 75.12 | 73.09 | 74.40 | 3,538,432 | -0.31(-0.41%) |
Jul 02, 2021 | 76.61 | 76.71 | 74.60 | 74.71 | 3,838,303 | -1.67(-2.19%) |
Jul 01, 2021 | 77.96 | 79.20 | 75.67 | 76.38 | 4,552,053 | -0.11(-0.14%) |
Jun 30, 2021 | 76.14 | 76.91 | 75.14 | 76.49 | 3,145,137 | +0.24(+0.31%) |
Jun 29, 2021 | 75.90 | 78.20 | 75.40 | 76.25 | 3,428,637 | +0.64(+0.85%) |
Jun 28, 2021 | 75.72 | 76.36 | 74.30 | 75.61 | 3,886,359 | -0.48(-0.63%) |
Jun 25, 2021 | 76.48 | 77.54 | 74.63 | 76.09 | 24,461,552 | -0.41(-0.54%) |
Jun 24, 2021 | 79.26 | 79.72 | 76.35 | 76.50 | 4,911,704 | -0.30(-0.39%) |
Jun 23, 2021 | 77.19 | 78.15 | 75.76 | 76.80 | 2,755,295 | +0.17(+0.22%) |
Jun 22, 2021 | 75.75 | 77.10 | 74.41 | 76.63 | 3,040,861 | +0.61(+0.80%) |
Jun 21, 2021 | 74.13 | 76.92 | 72.90 | 76.02 | 3,859,420 | +2.24(+3.04%) |
Jun 18, 2021 | 74.79 | 75.57 | 73.20 | 73.78 | 5,211,318 | -2.35(-3.09%) |
Jun 17, 2021 | 77.28 | 79.03 | 75.42 | 76.13 | 4,410,131 | -1.67(-2.15%) |
Jun 16, 2021 | 78.12 | 79.17 | 76.58 | 77.80 | 3,626,120 | -0.77(-0.98%) |
Jun 15, 2021 | 79.00 | 81.38 | 77.92 | 78.57 | 4,755,054 | -2.09(-2.59%) |
Jun 14, 2021 | 83.97 | 84.21 | 80.20 | 80.66 | 3,721,820 | -3.18(-3.79%) |
Jun 11, 2021 | 82.09 | 84.01 | 82.09 | 83.84 | 2,544,691 | +2.07(+2.53%) |
Jun 10, 2021 | 82.72 | 82.81 | 79.95 | 81.77 | 3,028,465 | -0.61(-0.74%) |
Jun 09, 2021 | 84.35 | 84.97 | 82.03 | 82.38 | 2,734,614 | -1.68(-2.00%) |
Jun 08, 2021 | 84.64 | 85.69 | 82.62 | 84.06 | 3,522,222 | -0.19(-0.23%) |
Jun 07, 2021 | 80.47 | 84.80 | 80.46 | 84.25 | 3,956,702 | +3.71(+4.61%) |
Jun 04, 2021 | 80.27 | 81.43 | 79.86 | 80.54 | 2,845,232 | +0.86(+1.08%) |
Jun 03, 2021 | 79.13 | 80.99 | 77.39 | 79.68 | 3,423,892 | -0.79(-0.98%) |
Jun 02, 2021 | 81.23 | 81.32 | 78.27 | 80.47 | 4,204,049 | -0.71(-0.87%) |
Jun 01, 2021 | 82.80 | 83.54 | 80.42 | 81.18 | 2,889,687 | -0.79(-0.96%) |
May 28, 2021 | 83.30 | 83.46 | 81.73 | 81.97 | 2,846,669 | -1.29(-1.55%) |
May 27, 2021 | 85.15 | 85.37 | 81.82 | 83.26 | 4,144,146 | -0.23(-0.28%) |
May 26, 2021 | 80.26 | 83.63 | 79.67 | 83.49 | 3,715,690 | +3.75(+4.70%) |
May 25, 2021 | 81.36 | 82.49 | 79.06 | 79.74 | 2,932,285 | -0.44(-0.55%) |
May 24, 2021 | 77.76 | 81.37 | 77.15 | 80.18 | 3,254,549 | +2.61(+3.36%) |
May 21, 2021 | 79.12 | 80.06 | 77.11 | 77.57 | 3,793,937 | -0.51(-0.65%) |
May 20, 2021 | 79.14 | 79.14 | 76.69 | 78.08 | 3,274,072 | -0.15(-0.19%) |
May 19, 2021 | 77.63 | 78.78 | 76.34 | 78.23 | 3,901,761 | -1.80(-2.24%) |
May 18, 2021 | 81.28 | 83.33 | 79.65 | 80.03 | 3,716,312 | -0.82(-1.02%) |
May 17, 2021 | 79.96 | 81.01 | 77.25 | 80.85 | 3,635,608 | +0.05(+0.06%) |
May 14, 2021 | 77.10 | 81.30 | 77.09 | 80.80 | 4,068,153 | +4.71(+6.19%) |
May 13, 2021 | 77.00 | 80.40 | 73.43 | 76.09 | 7,206,366 | -0.01(-0.01%) |
May 12, 2021 | 80.99 | 82.02 | 75.69 | 76.10 | 6,070,479 | -6.99(-8.41%) |
May 11, 2021 | 75.14 | 83.81 | 74.24 | 83.09 | 6,815,751 | +2.02(+2.49%) |
May 10, 2021 | 85.50 | 85.94 | 80.92 | 81.07 | 5,418,169 | -5.55(-6.41%) |
May 07, 2021 | 86.32 | 86.98 | 83.15 | 86.62 | 4,741,114 | +2.69(+3.21%) |
May 06, 2021 | 87.87 | 88.00 | 80.25 | 83.93 | 10,386,802 | -7.48(-8.18%) |
May 05, 2021 | 92.38 | 93.02 | 89.71 | 91.41 | 4,531,421 | +1.75(+1.95%) |
May 04, 2021 | 89.13 | 90.02 | 85.13 | 89.66 | 5,753,852 | -0.81(-0.90%) |
May 03, 2021 | 90.77 | 92.92 | 89.51 | 90.47 | 5,415,443 | +1.35(+1.51%) |
Apr 30, 2021 | 89.83 | 91.71 | 88.59 | 89.12 | 2,776,300 | -2.12(-2.32%) |
Apr 29, 2021 | 93.31 | 93.90 | 89.40 | 91.24 | 3,070,571 | -1.61(-1.73%) |
Apr 28, 2021 | 94.50 | 95.45 | 91.68 | 92.85 | 3,433,151 | +0.20(+0.22%) |
Apr 27, 2021 | 93.75 | 96.24 | 92.09 | 92.65 | 5,098,312 | +2.37(+2.63%) |
Apr 26, 2021 | 90.53 | 91.83 | 89.56 | 90.28 | 3,160,286 | +0.54(+0.60%) |
Apr 23, 2021 | 90.80 | 90.94 | 88.76 | 89.74 | 3,236,300 | +0.07(+0.08%) |
Apr 22, 2021 | 92.53 | 93.51 | 88.52 | 89.67 | 3,437,095 | -2.84(-3.07%) |
Apr 21, 2021 | 88.61 | 92.59 | 87.42 | 92.51 | 5,341,322 | +3.51(+3.94%) |
Apr 20, 2021 | 90.83 | 93.35 | 85.94 | 89.00 | 8,889,415 | -4.00(-4.30%) |
Apr 19, 2021 | 99.49 | 99.71 | 92.57 | 93.00 | 5,517,129 | -6.94(-6.94%) |
Apr 16, 2021 | 99.73 | 102.32 | 99.72 | 99.94 | 2,719,100 | -0.78(-0.77%) |
Apr 15, 2021 | 102.00 | 102.00 | 98.75 | 100.72 | 2,825,523 | +0.13(+0.13%) |
Apr 14, 2021 | 102.12 | 104.91 | 99.80 | 100.59 | 2,688,149 | -1.97(-1.92%) |
Apr 13, 2021 | 101.26 | 102.83 | 97.81 | 102.56 | 3,331,316 | +0.74(+0.73%) |
Apr 12, 2021 | 103.77 | 104.12 | 99.07 | 101.82 | 4,060,047 | -2.30(-2.21%) |
Apr 09, 2021 | 105.70 | 106.22 | 102.11 | 104.12 | 2,962,000 | -2.57(-2.41%) |
Apr 08, 2021 | 102.91 | 106.77 | 101.55 | 106.69 | 3,293,641 | +4.32(+4.22%) |
Apr 07, 2021 | 103.88 | 105.71 | 102.27 | 102.37 | 3,961,421 | -1.72(-1.65%) |
Apr 06, 2021 | 106.75 | 109.33 | 100.02 | 104.09 | 14,131,737 | -2.75(-2.57%) |
Apr 05, 2021 | 110.17 | 110.17 | 105.52 | 106.84 | 3,043,750 | -0.68(-0.63%) |
Apr 01, 2021 | 106.78 | 108.97 | 105.30 | 107.52 | 3,177,600 | +2.68(+2.56%) |
Mar 31, 2021 | 105.54 | 106.13 | 102.15 | 104.84 | 3,038,899 | +2.00(+1.94%) |
Mar 30, 2021 | 97.83 | 103.46 | 96.86 | 102.84 | 4,504,728 | +4.63(+4.71%) |
Mar 29, 2021 | 105.25 | 106.73 | 96.77 | 98.21 | 6,712,541 | -8.37(-7.85%) |
Mar 26, 2021 | 109.63 | 110.24 | 101.91 | 106.58 | 3,533,900 | -2.17(-2.00%) |
Mar 25, 2021 | 99.50 | 109.07 | 98.50 | 108.75 | 5,108,155 | +4.69(+4.51%) |
Mar 24, 2021 | 113.25 | 114.38 | 103.34 | 104.06 | 5,470,277 | -7.76(-6.94%) |
Mar 23, 2021 | 114.90 | 117.00 | 110.16 | 111.82 | 5,424,070 | -1.34(-1.18%) |
Mar 22, 2021 | 118.67 | 118.67 | 111.40 | 113.16 | 6,998,748 | -4.21(-3.59%) |
Mar 19, 2021 | 114.31 | 119.97 | 112.49 | 117.37 | 30,608,700 | +5.44(+4.86%) |
Mar 18, 2021 | 121.55 | 122.17 | 111.59 | 111.93 | 8,505,582 | -12.60(-10.12%) |
Mar 17, 2021 | 122.28 | 125.48 | 117.18 | 124.53 | 8,185,953 | +0.03(+0.02%) |
Mar 16, 2021 | 137.07 | 137.13 | 123.13 | 124.50 | 8,186,376 | -11.97(-8.77%) |
Mar 15, 2021 | 138.81 | 142.00 | 132.85 | 136.47 | 7,895,220 | +6.00(+4.60%) |
Mar 12, 2021 | 127.78 | 132.76 | 127.00 | 130.47 | 2,849,900 | -0.50(-0.38%) |
Mar 11, 2021 | 126.00 | 131.40 | 124.00 | 130.97 | 3,640,894 | +7.63(+6.19%) |
Mar 10, 2021 | 118.30 | 124.50 | 117.50 | 123.34 | 3,997,861 | +7.69(+6.65%) |
Mar 09, 2021 | 114.89 | 117.50 | 112.59 | 115.65 | 2,939,554 | +6.37(+5.83%) |
Mar 08, 2021 | 109.95 | 115.50 | 108.78 | 109.28 | 3,801,320 | +1.05(+0.97%) |
Mar 05, 2021 | 112.48 | 112.69 | 95.38 | 108.23 | 6,149,800 | -0.66(-0.61%) |
Mar 04, 2021 | 116.50 | 120.13 | 104.13 | 108.89 | 6,051,181 | -8.84(-7.51%) |
Mar 03, 2021 | 126.28 | 128.58 | 117.11 | 117.73 | 4,285,700 | -7.40(-5.91%) |
Mar 02, 2021 | 126.50 | 128.99 | 123.10 | 125.13 | 3,010,980 | -1.13(-0.89%) |
Mar 01, 2021 | 119.20 | 127.41 | 116.06 | 126.26 | 5,530,884 | +10.48(+9.05%) |
Feb 26, 2021 | 115.25 | 118.42 | 110.60 | 115.78 | 5,822,200 | +6.09(+5.55%) |
Feb 25, 2021 | 119.96 | 120.00 | 109.10 | 109.69 | 3,951,770 | -10.65(-8.85%) |
Feb 24, 2021 | 119.10 | 121.02 | 114.09 | 120.34 | 2,645,910 | +0.95(+0.80%) |
Feb 23, 2021 | 114.00 | 120.43 | 106.96 | 119.39 | 6,517,524 | +1.57(+1.33%) |
Feb 22, 2021 | 119.70 | 124.07 | 117.02 | 117.82 | 3,507,826 | -2.53(-2.10%) |
Feb 19, 2021 | 117.47 | 122.30 | 115.75 | 120.35 | 3,624,600 | +4.69(+4.05%) |
Feb 18, 2021 | 115.93 | 117.56 | 113.00 | 115.66 | 2,642,222 | -1.94(-1.65%) |
Feb 17, 2021 | 114.00 | 118.65 | 110.64 | 117.60 | 3,457,817 | +2.34(+2.03%) |
Feb 16, 2021 | 119.16 | 120.55 | 115.13 | 115.26 | 3,602,432 | -3.56(-3.00%) |
Feb 12, 2021 | 111.81 | 119.43 | 111.00 | 118.82 | 4,150,900 | +6.23(+5.53%) |
Feb 11, 2021 | 115.52 | 117.00 | 110.01 | 112.59 | 3,793,065 | -0.99(-0.87%) |
Feb 10, 2021 | 119.10 | 119.39 | 112.45 | 113.58 | 3,907,899 | -3.24(-2.77%) |
Feb 09, 2021 | 120.45 | 123.70 | 115.64 | 116.82 | 4,218,554 | -4.41(-3.64%) |
Feb 08, 2021 | 125.99 | 127.99 | 116.46 | 121.23 | 9,687,768 | -7.68(-5.96%) |
Feb 05, 2021 | 121.74 | 129.00 | 121.55 | 128.91 | 6,042,700 | +10.57(+8.93%) |
Feb 04, 2021 | 115.44 | 118.89 | 110.82 | 118.34 | 6,129,257 | +9.29(+8.52%) |
Feb 03, 2021 | 110.15 | 113.17 | 107.00 | 109.05 | 3,489,930 | -1.56(-1.41%) |
Feb 02, 2021 | 107.83 | 111.45 | 105.57 | 110.61 | 3,603,136 | +6.63(+6.38%) |
Feb 01, 2021 | 104.45 | 107.25 | 102.56 | 103.98 | 2,463,586 | +0.26(+0.25%) |
Jan 29, 2021 | 106.13 | 107.38 | 101.48 | 103.72 | 4,110,100 | -3.31(-3.09%) |
Jan 28, 2021 | 100.89 | 110.85 | 99.74 | 107.03 | 5,640,542 | +9.33(+9.55%) |
Jan 27, 2021 | 97.20 | 106.25 | 93.13 | 97.70 | 7,035,947 | -1.80(-1.81%) |
Jan 26, 2021 | 106.20 | 106.32 | 98.94 | 99.50 | 4,055,499 | -4.53(-4.35%) |
Jan 25, 2021 | 110.02 | 111.02 | 101.50 | 104.03 | 4,057,784 | -5.38(-4.92%) |
Jan 22, 2021 | 106.00 | 110.89 | 104.76 | 109.41 | 3,589,000 | +2.22(+2.07%) |
Jan 21, 2021 | 106.31 | 108.89 | 103.25 | 107.19 | 2,733,497 | +1.24(+1.17%) |
Jan 20, 2021 | 104.55 | 107.79 | 102.31 | 105.95 | 3,182,588 | +5.53(+5.51%) |
Jan 19, 2021 | 101.11 | 102.56 | 95.42 | 100.42 | 4,975,536 | +1.31(+1.32%) |
Jan 15, 2021 | 103.96 | 106.14 | 98.91 | 99.11 | 4,395,100 | -7.32(-6.88%) |
Jan 14, 2021 | 102.11 | 107.34 | 101.90 | 106.43 | 4,437,303 | +2.22(+2.13%) |
Jan 13, 2021 | 104.88 | 106.80 | 101.85 | 104.21 | 2,746,707 | -1.74(-1.64%) |
Jan 12, 2021 | 100.44 | 106.39 | 98.17 | 105.95 | 4,996,605 | +5.57(+5.55%) |
Jan 11, 2021 | 90.59 | 102.59 | 90.00 | 100.38 | 7,444,863 | +6.63(+7.07%) |
Jan 08, 2021 | 87.95 | 94.75 | 87.27 | 93.75 | 4,707,500 | +6.25(+7.14%) |
Jan 07, 2021 | 89.30 | 92.19 | 87.00 | 87.50 | 3,486,519 | -1.71(-1.92%) |
Jan 06, 2021 | 91.76 | 94.49 | 86.41 | 89.21 | 9,520,368 | +2.23(+2.56%) |
Jan 05, 2021 | 80.26 | 87.29 | 80.17 | 86.98 | 3,249,150 | +6.09(+7.53%) |
Jan 04, 2021 | 85.26 | 87.00 | 80.15 | 80.89 | 4,260,811 | -5.48(-6.34%) |
Dec 31, 2020 | 86.37 | 86.37 | 86.37 | 1,699,593 | -0.72(-0.83%) | |
Dec 30, 2020 | 88.50 | 88.82 | 86.71 | 87.09 | 1,699,593 | -1.18(-1.34%) |
Dec 29, 2020 | 89.18 | 90.28 | 86.10 | 88.27 | 2,610,959 | -0.44(-0.50%) |
Dec 28, 2020 | 96.34 | 96.49 | 88.59 | 88.71 | 3,701,316 | -5.95(-6.29%) |
Dec 24, 2020 | 96.13 | 97.86 | 94.11 | 94.66 | 1,911,000 | -1.43(-1.49%) |
Dec 23, 2020 | 97.32 | 99.24 | 95.59 | 96.09 | 4,432,687 | +0.37(+0.39%) |
Dec 22, 2020 | 92.93 | 96.59 | 90.01 | 95.72 | 3,450,782 | +3.00(+3.24%) |
Dec 21, 2020 | 89.31 | 93.72 | 88.59 | 92.72 | 3,277,645 | +0.78(+0.85%) |
Dec 18, 2020 | 92.38 | 95.58 | 90.03 | 91.94 | 11,043,101 | +0.40(+0.44%) |
Dec 17, 2020 | 88.80 | 91.85 | 86.94 | 91.54 | 6,003,889 | +2.81(+3.17%) |
Dec 16, 2020 | 82.71 | 89.10 | 81.65 | 88.73 | 5,914,276 | +5.64(+6.79%) |
Dec 15, 2020 | 79.53 | 83.14 | 77.05 | 83.09 | 5,248,346 | +4.08(+5.16%) |
Dec 14, 2020 | 76.00 | 84.49 | 75.54 | 79.01 | 9,177,700 | +4.59(+6.17%) |
Dec 11, 2020 | 75.37 | 78.34 | 72.98 | 74.42 | 3,331,800 | -1.12(-1.48%) |
Dec 10, 2020 | 73.40 | 76.65 | 72.09 | 75.54 | 3,197,678 | +0.87(+1.17%) |
Dec 09, 2020 | 78.28 | 80.87 | 74.11 | 74.67 | 6,389,058 | -4.10(-5.21%) |
Dec 08, 2020 | 72.00 | 79.74 | 71.40 | 78.77 | 7,462,954 | +6.42(+8.87%) |
Dec 07, 2020 | 71.24 | 73.12 | 70.72 | 72.35 | 1,928,070 | +1.58(+2.23%) |
Dec 04, 2020 | 71.75 | 72.10 | 69.05 | 70.77 | 3,176,400 | -0.96(-1.34%) |
Dec 03, 2020 | 71.51 | 73.93 | 70.27 | 71.73 | 2,869,762 | -0.11(-0.15%) |
Dec 02, 2020 | 69.48 | 73.31 | 68.34 | 71.84 | 2,848,483 | +1.81(+2.58%) |
Dec 01, 2020 | 70.96 | 71.33 | 67.18 | 70.03 | 3,492,419 | +0.03(+0.04%) |
Nov 30, 2020 | 73.28 | 73.33 | 68.23 | 70.00 | 4,251,841 | -3.29(-4.49%) |
Nov 27, 2020 | 72.53 | 76.59 | 72.51 | 73.29 | 2,143,700 | +0.91(+1.26%) |
Nov 25, 2020 | 72.36 | 73.05 | 71.15 | 72.38 | 2,573,400 | -0.89(-1.21%) |
Nov 24, 2020 | 72.79 | 75.05 | 71.80 | 73.27 | 3,400,897 | +1.28(+1.78%) |
Nov 23, 2020 | 70.38 | 72.82 | 69.15 | 71.99 | 2,752,585 | +2.11(+3.02%) |
Nov 20, 2020 | 71.49 | 72.31 | 69.48 | 69.88 | 3,760,600 | -0.62(-0.88%) |
Nov 19, 2020 | 67.47 | 70.72 | 66.56 | 70.50 | 3,432,012 | +3.33(+4.96%) |
Nov 18, 2020 | 64.90 | 70.23 | 64.32 | 67.17 | 5,690,201 | +1.75(+2.68%) |
Nov 17, 2020 | 64.30 | 66.57 | 63.12 | 65.42 | 3,035,248 | +0.78(+1.21%) |
Nov 16, 2020 | 66.17 | 66.35 | 63.22 | 64.64 | 2,960,566 | -0.36(-0.55%) |
Nov 13, 2020 | 65.35 | 67.73 | 64.10 | 65.00 | 4,591,000 | +2.13(+3.39%) |
Nov 12, 2020 | 62.26 | 66.84 | 62.25 | 62.87 | 4,213,555 | -0.73(-1.15%) |
Nov 11, 2020 | 64.69 | 65.28 | 61.82 | 63.60 | 3,795,903 | -0.28(-0.44%) |
Nov 10, 2020 | 62.65 | 64.31 | 58.62 | 63.88 | 6,485,046 | +1.04(+1.65%) |
Nov 09, 2020 | 72.10 | 75.75 | 62.77 | 62.84 | 9,966,833 | -1.02(-1.60%) |
Nov 06, 2020 | 65.04 | 65.04 | 61.39 | 63.86 | 4,026,100 | -1.56(-2.38%) |
Nov 05, 2020 | 62.70 | 65.53 | 61.90 | 65.42 | 5,993,200 | +5.69(+9.53%) |
Nov 04, 2020 | 58.00 | 61.30 | 57.52 | 59.73 | 6,470,537 | +3.67(+6.55%) |
Nov 03, 2020 | 53.71 | 56.65 | 53.12 | 56.06 | 4,690,944 | +3.03(+5.71%) |
Nov 02, 2020 | 54.66 | 55.09 | 52.09 | 53.03 | 4,321,008 | -0.95(-1.76%) |
Oct 30, 2020 | 55.25 | 56.30 | 52.27 | 53.98 | 5,374,600 | -1.76(-3.16%) |
Oct 29, 2020 | 59.20 | 60.98 | 55.61 | 55.74 | 6,509,590 | -1.07(-1.88%) |
Oct 28, 2020 | 55.32 | 58.91 | 55.25 | 56.81 | 6,474,682 | -0.94(-1.63%) |
Oct 27, 2020 | 61.43 | 62.10 | 57.40 | 57.75 | 5,475,655 | -2.93(-4.83%) |
Oct 26, 2020 | 61.44 | 62.87 | 59.10 | 60.68 | 5,350,747 | -2.12(-3.38%) |
Oct 23, 2020 | 63.85 | 64.47 | 61.37 | 62.80 | 3,562,700 | -0.90(-1.41%) |
Oct 22, 2020 | 63.48 | 64.00 | 61.62 | 63.70 | 4,336,325 | +0.57(+0.90%) |
Oct 21, 2020 | 64.97 | 66.40 | 63.11 | 63.13 | 4,072,432 | -1.52(-2.35%) |
Oct 20, 2020 | 64.75 | 67.22 | 64.21 | 64.65 | 4,831,732 | -0.18(-0.28%) |
Oct 19, 2020 | 70.95 | 71.06 | 64.11 | 64.83 | 9,839,882 | -6.08(-8.57%) |
Oct 16, 2020 | 70.32 | 72.26 | 68.51 | 70.91 | 7,554,600 | +1.57(+2.26%) |
Oct 15, 2020 | 66.48 | 69.55 | 65.71 | 69.34 | 3,771,190 | +1.97(+2.92%) |
Oct 14, 2020 | 68.29 | 69.94 | 66.52 | 67.37 | 3,934,375 | -0.56(-0.82%) |
Oct 13, 2020 | 64.80 | 68.26 | 63.68 | 67.93 | 5,113,998 | +3.01(+4.64%) |
Oct 12, 2020 | 66.21 | 67.60 | 64.33 | 64.92 | 4,828,924 | +0.22(+0.34%) |
Oct 09, 2020 | 66.52 | 68.35 | 63.65 | 64.70 | 6,492,000 | -0.99(-1.51%) |
Oct 08, 2020 | 69.49 | 70.00 | 64.51 | 65.69 | 8,611,636 | -2.76(-4.03%) |
Oct 07, 2020 | 67.88 | 69.89 | 67.53 | 68.45 | 4,938,051 | +0.51(+0.75%) |
Oct 06, 2020 | 70.97 | 71.49 | 67.28 | 67.94 | 7,297,019 | -2.55(-3.62%) |
Oct 05, 2020 | 73.18 | 73.93 | 69.16 | 70.49 | 7,204,951 | -2.26(-3.11%) |
Oct 02, 2020 | 70.36 | 74.00 | 70.10 | 72.75 | 6,941,500 | -1.32(-1.78%) |
Oct 01, 2020 | 74.38 | 74.93 | 71.69 | 74.07 | 8,823,353 | +1.37(+1.88%) |
Sep 30, 2020 | 71.03 | 75.24 | 70.89 | 72.70 | 13,893,344 | +3.29(+4.74%) |
Sep 29, 2020 | 72.71 | 72.88 | 67.77 | 69.41 | 12,151,150 | -3.51(-4.81%) |
Sep 28, 2020 | 70.83 | 73.20 | 68.20 | 72.92 | 12,418,904 | +3.07(+4.40%) |
Sep 25, 2020 | 62.65 | 70.62 | 62.25 | 69.85 | 31,492,200 | +5.87(+9.17%) |
Sep 24, 2020 | 63.62 | 67.99 | 62.58 | 63.98 | 17,536,642 | -5.02(-7.28%) |
Sep 23, 2020 | 74.02 | 75.46 | 68.48 | 69.00 | 6,309,068 | -5.36(-7.21%) |
Sep 22, 2020 | 71.29 | 75.17 | 70.63 | 74.36 | 9,254,312 | +4.28(+6.11%) |
Sep 21, 2020 | 68.88 | 71.24 | 67.25 | 70.08 | 8,851,784 | -0.52(-0.74%) |
Sep 18, 2020 | 74.44 | 76.62 | 69.12 | 70.60 | 26,739,600 | -2.40(-3.29%) |
Sep 17, 2020 | 66.51 | 74.73 | 66.50 | 73.00 | 20,967,162 | +5.16(+7.61%) |
Sep 16, 2020 | 68.20 | 71.01 | 67.31 | 67.84 | 8,045,854 | -0.39(-0.57%) |
Sep 15, 2020 | 66.02 | 69.99 | 63.60 | 68.23 | 11,625,100 | +2.69(+4.10%) |
Sep 14, 2020 | 60.22 | 65.93 | 59.41 | 65.54 | 11,281,910 | +6.35(+10.73%) |
Sep 11, 2020 | 63.27 | 63.92 | 57.64 | 59.19 | 9,484,900 | -3.27(-5.24%) |
Sep 10, 2020 | 61.30 | 65.79 | 60.93 | 62.46 | 20,648,078 | +4.31(+7.41%) |
Sep 09, 2020 | 56.52 | 58.62 | 54.52 | 58.15 | 5,160,755 | +2.84(+5.13%) |
Sep 08, 2020 | 53.09 | 57.59 | 52.90 | 55.31 | 5,126,006 | +1.16(+2.14%) |
Sep 04, 2020 | 54.30 | 55.88 | 51.19 | 54.15 | 4,766,100 | +0.23(+0.43%) |
Sep 03, 2020 | 56.86 | 57.44 | 52.88 | 53.92 | 5,483,255 | -3.61(-6.27%) |
Sep 02, 2020 | 57.41 | 58.00 | 54.91 | 57.53 | 4,922,184 | -0.40(-0.69%) |
Sep 01, 2020 | 53.31 | 59.10 | 52.58 | 57.93 | 9,877,458 | +6.83(+13.37%) |
Aug 31, 2020 | 53.92 | 54.28 | 50.93 | 51.10 | 6,067,729 | -2.62(-4.88%) |
Aug 28, 2020 | 53.99 | 54.83 | 53.50 | 53.72 | 4,964,600 | -1.42(-2.58%) |
Aug 27, 2020 | 54.31 | 55.58 | 52.70 | 55.14 | 6,998,292 | -0.04(-0.07%) |
Aug 26, 2020 | 56.41 | 56.70 | 54.97 | 55.18 | 3,082,276 | -1.00(-1.78%) |
Aug 25, 2020 | 56.17 | 57.43 | 55.20 | 56.18 | 3,264,823 | +0.44(+0.79%) |
Aug 24, 2020 | 56.31 | 56.64 | 54.34 | 55.74 | 4,021,261 | +0.14(+0.25%) |
Aug 21, 2020 | 56.54 | 57.93 | 55.18 | 55.60 | 4,907,200 | -0.98(-1.73%) |
Aug 20, 2020 | 53.71 | 57.09 | 53.31 | 56.58 | 5,718,508 | +1.85(+3.38%) |
Aug 19, 2020 | 55.06 | 56.96 | 53.87 | 54.73 | 8,555,785 | -0.65(-1.17%) |
Aug 18, 2020 | 53.74 | 56.04 | 52.80 | 55.38 | 10,505,331 | +2.01(+3.77%) |
Aug 17, 2020 | 52.81 | 54.05 | 50.87 | 53.37 | 5,839,540 | +0.89(+1.70%) |
Aug 14, 2020 | 52.57 | 53.17 | 50.94 | 52.48 | 7,313,900 | -0.87(-1.63%) |
Aug 13, 2020 | 53.52 | 54.72 | 51.30 | 53.35 | 18,704,172 | +3.59(+7.21%) |
Aug 12, 2020 | 47.53 | 51.17 | 46.95 | 49.76 | 10,850,660 | +3.16(+6.78%) |
Aug 11, 2020 | 46.55 | 49.68 | 45.65 | 46.60 | 10,126,443 | +1.49(+3.30%) |
Aug 10, 2020 | 48.24 | 51.00 | 45.01 | 45.11 | 11,295,066 | -3.89(-7.94%) |
Aug 07, 2020 | 44.90 | 49.08 | 44.50 | 49.00 | 15,913,600 | +5.14(+11.72%) |
Aug 06, 2020 | 38.60 | 44.64 | 37.30 | 43.86 | 21,062,178 | +5.47(+14.25%) |
Aug 05, 2020 | 38.00 | 39.40 | 35.92 | 38.39 | 7,072,123 | +0.97(+2.59%) |
Aug 04, 2020 | 35.89 | 37.62 | 35.75 | 37.42 | 4,672,859 | +1.32(+3.66%) |