Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 74.72 | 75.35 | 73.93 | 75.25 | 686,215 | +0.60(+0.80%) |
Jun 29, 2021 | 74.67 | 75.12 | 74.27 | 74.65 | 884,286 | -0.47(-0.63%) |
Jun 28, 2021 | 77.84 | 77.88 | 74.86 | 75.12 | 915,700 | -3.00(-3.84%) |
Jun 25, 2021 | 76.87 | 78.27 | 76.12 | 78.12 | 888,906 | +1.25(+1.63%) |
Jun 24, 2021 | 78.55 | 78.89 | 76.14 | 76.87 | 603,941 | -1.02(-1.31%) |
Jun 23, 2021 | 76.81 | 78.34 | 76.55 | 77.89 | 669,622 | +0.82(+1.06%) |
Jun 22, 2021 | 76.21 | 77.42 | 75.51 | 77.07 | 731,174 | +0.95(+1.25%) |
Jun 21, 2021 | 75.00 | 76.33 | 74.21 | 76.12 | 921,394 | +1.75(+2.35%) |
Jun 18, 2021 | 73.53 | 74.99 | 73.43 | 74.37 | 1,022,526 | +0.15(+0.20%) |
Jun 17, 2021 | 72.85 | 75.23 | 72.24 | 74.22 | 1,330,498 | +1.20(+1.64%) |
Jun 16, 2021 | 74.46 | 74.55 | 71.84 | 73.02 | 1,062,048 | -1.56(-2.09%) |
Jun 15, 2021 | 76.24 | 76.24 | 74.48 | 74.58 | 711,112 | -1.25(-1.65%) |
Jun 14, 2021 | 75.27 | 76.06 | 74.82 | 75.83 | 740,920 | +0.67(+0.89%) |
Jun 11, 2021 | 76.63 | 76.99 | 74.64 | 75.16 | 642,856 | -0.73(-0.96%) |
Jun 10, 2021 | 76.32 | 76.41 | 74.61 | 75.89 | 1,140,302 | -0.31(-0.41%) |
Jun 09, 2021 | 76.95 | 77.15 | 76.05 | 76.20 | 756,195 | -0.53(-0.69%) |
Jun 08, 2021 | 75.22 | 76.93 | 74.92 | 76.73 | 658,622 | +1.92(+2.57%) |
Jun 07, 2021 | 75.40 | 75.81 | 74.16 | 74.81 | 653,641 | -0.59(-0.78%) |
Jun 04, 2021 | 75.93 | 76.34 | 73.84 | 75.40 | 948,270 | +0.20(+0.27%) |
Jun 03, 2021 | 75.90 | 75.90 | 73.94 | 75.20 | 966,150 | -1.04(-1.36%) |
Jun 02, 2021 | 77.51 | 77.72 | 75.86 | 76.24 | 1,043,195 | -1.39(-1.79%) |
Jun 01, 2021 | 78.35 | 79.55 | 77.58 | 77.63 | 989,191 | -1.14(-1.45%) |
May 28, 2021 | 79.65 | 79.96 | 78.35 | 78.77 | 445,676 | -0.90(-1.13%) |
May 27, 2021 | 80.43 | 80.71 | 79.22 | 79.67 | 633,143 | -0.57(-0.71%) |
May 26, 2021 | 79.29 | 80.65 | 79.05 | 80.24 | 599,077 | +1.24(+1.57%) |
May 25, 2021 | 78.89 | 79.80 | 78.12 | 79.00 | 777,153 | +0.54(+0.69%) |
May 24, 2021 | 78.16 | 79.38 | 77.60 | 78.46 | 757,093 | +0.93(+1.20%) |
May 21, 2021 | 78.29 | 78.68 | 77.37 | 77.53 | 489,517 | -0.04(-0.05%) |
May 20, 2021 | 76.60 | 78.60 | 76.11 | 77.57 | 980,588 | +0.86(+1.12%) |
May 19, 2021 | 77.43 | 77.43 | 75.67 | 76.71 | 812,859 | -1.90(-2.42%) |
May 18, 2021 | 78.65 | 80.90 | 78.61 | 78.61 | 1,249,978 | -0.33(-0.42%) |
May 17, 2021 | 78.01 | 79.56 | 77.69 | 78.94 | 1,105,415 | -0.12(-0.15%) |
May 14, 2021 | 77.16 | 80.30 | 77.07 | 79.06 | 1,080,875 | +2.51(+3.28%) |
May 13, 2021 | 73.50 | 77.28 | 73.49 | 76.55 | 1,518,485 | +3.36(+4.59%) |
May 12, 2021 | 76.56 | 77.42 | 72.91 | 73.19 | 923,662 | -3.93(-5.10%) |
May 11, 2021 | 76.94 | 78.04 | 76.01 | 77.12 | 1,095,801 | -1.11(-1.42%) |
May 10, 2021 | 76.87 | 79.13 | 75.58 | 78.23 | 1,415,241 | +1.09(+1.41%) |
May 07, 2021 | 76.37 | 79.63 | 76.00 | 77.14 | 2,156,812 | -3.44(-4.27%) |
May 06, 2021 | 81.34 | 81.78 | 79.45 | 80.58 | 1,549,129 | -0.81(-1.00%) |
May 05, 2021 | 82.00 | 82.81 | 81.30 | 81.39 | 751,520 | -0.22(-0.27%) |
May 04, 2021 | 81.48 | 81.71 | 79.87 | 81.61 | 1,023,323 | -0.89(-1.08%) |
May 03, 2021 | 84.54 | 84.79 | 82.42 | 82.50 | 1,319,988 | -1.49(-1.77%) |
Apr 30, 2021 | 83.72 | 84.14 | 82.62 | 83.99 | 852,900 | +0.06(+0.07%) |
Apr 29, 2021 | 85.02 | 85.26 | 83.05 | 83.93 | 512,951 | -0.54(-0.64%) |
Apr 28, 2021 | 84.99 | 85.48 | 83.82 | 84.47 | 568,163 | -0.59(-0.69%) |
Apr 27, 2021 | 85.95 | 87.04 | 84.62 | 85.06 | 723,563 | +0.37(+0.44%) |
Apr 26, 2021 | 85.15 | 85.21 | 83.05 | 84.69 | 985,957 | +0.88(+1.05%) |
Apr 23, 2021 | 85.26 | 85.40 | 82.86 | 83.81 | 801,800 | -1.17(-1.38%) |
Apr 22, 2021 | 83.37 | 86.66 | 83.37 | 84.98 | 1,032,167 | -1.61(-1.86%) |
Apr 21, 2021 | 84.18 | 86.79 | 84.10 | 86.59 | 595,272 | +2.53(+3.01%) |
Apr 20, 2021 | 86.65 | 87.04 | 82.62 | 84.06 | 827,382 | -2.74(-3.16%) |
Apr 19, 2021 | 88.15 | 89.18 | 86.68 | 86.80 | 834,676 | -1.50(-1.70%) |
Apr 16, 2021 | 88.00 | 88.54 | 87.37 | 88.30 | 721,900 | +1.46(+1.68%) |
Apr 15, 2021 | 85.32 | 87.80 | 85.27 | 86.84 | 1,222,948 | +1.60(+1.88%) |
Apr 14, 2021 | 87.12 | 87.55 | 84.67 | 85.24 | 1,166,921 | -1.26(-1.46%) |
Apr 13, 2021 | 84.91 | 86.92 | 83.35 | 86.50 | 926,840 | +1.00(+1.17%) |
Apr 12, 2021 | 85.52 | 86.84 | 84.79 | 85.50 | 1,240,616 | -0.24(-0.28%) |
Apr 09, 2021 | 85.88 | 86.10 | 84.35 | 85.74 | 1,355,600 | -0.48(-0.56%) |
Apr 08, 2021 | 80.91 | 86.70 | 80.36 | 86.22 | 2,947,523 | +4.74(+5.82%) |
Apr 07, 2021 | 82.89 | 83.48 | 81.24 | 81.48 | 888,529 | -0.72(-0.88%) |
Apr 06, 2021 | 79.05 | 82.88 | 79.05 | 82.20 | 1,135,864 | +2.44(+3.06%) |
Apr 05, 2021 | 80.14 | 80.60 | 79.33 | 79.76 | 903,844 | +1.24(+1.58%) |
Apr 01, 2021 | 78.03 | 78.91 | 77.47 | 78.52 | 924,300 | +1.22(+1.58%) |
Mar 31, 2021 | 76.38 | 77.96 | 75.90 | 77.30 | 899,746 | +1.64(+2.17%) |
Mar 30, 2021 | 75.00 | 76.80 | 74.67 | 75.66 | 1,020,760 | +0.64(+0.85%) |
Mar 29, 2021 | 77.31 | 78.67 | 74.55 | 75.02 | 1,241,021 | -2.60(-3.35%) |
Mar 26, 2021 | 75.98 | 77.82 | 75.04 | 77.62 | 984,300 | +1.83(+2.41%) |
Mar 25, 2021 | 72.67 | 76.20 | 71.35 | 75.79 | 1,535,885 | +2.30(+3.13%) |
Mar 24, 2021 | 76.25 | 78.14 | 72.74 | 73.49 | 1,847,691 | -1.96(-2.60%) |
Mar 23, 2021 | 77.55 | 77.73 | 75.11 | 75.45 | 843,747 | -2.54(-3.26%) |
Mar 22, 2021 | 78.24 | 78.94 | 77.29 | 77.99 | 925,189 | -0.36(-0.46%) |
Mar 19, 2021 | 80.15 | 80.50 | 77.78 | 78.35 | 1,371,200 | -2.23(-2.77%) |
Mar 18, 2021 | 82.46 | 83.78 | 80.21 | 80.58 | 988,506 | -2.63(-3.16%) |
Mar 17, 2021 | 81.45 | 83.56 | 80.71 | 83.21 | 661,208 | +1.08(+1.31%) |
Mar 16, 2021 | 84.53 | 84.53 | 81.14 | 82.13 | 639,334 | -1.84(-2.19%) |
Mar 15, 2021 | 81.01 | 84.53 | 80.36 | 83.97 | 1,651,898 | +3.93(+4.91%) |
Mar 12, 2021 | 81.38 | 82.66 | 79.75 | 80.04 | 1,260,200 | -0.81(-1.00%) |
Mar 11, 2021 | 81.73 | 83.08 | 80.63 | 80.85 | 806,042 | -0.92(-1.13%) |
Mar 10, 2021 | 81.88 | 83.19 | 80.48 | 81.77 | 1,135,553 | -0.08(-0.10%) |
Mar 09, 2021 | 86.60 | 87.52 | 81.81 | 81.85 | 1,742,938 | -3.88(-4.53%) |
Mar 08, 2021 | 84.12 | 88.16 | 83.63 | 85.73 | 2,278,509 | +2.29(+2.74%) |
Mar 05, 2021 | 81.36 | 83.67 | 76.91 | 83.44 | 2,018,300 | +2.91(+3.61%) |
Mar 04, 2021 | 84.66 | 85.40 | 79.67 | 80.53 | 1,755,403 | -5.46(-6.35%) |
Mar 03, 2021 | 83.98 | 87.01 | 83.21 | 85.99 | 1,543,014 | +2.42(+2.90%) |
Mar 02, 2021 | 84.72 | 85.14 | 82.84 | 83.57 | 944,762 | -1.09(-1.29%) |
Mar 01, 2021 | 87.92 | 89.98 | 84.40 | 84.66 | 1,552,689 | -1.43(-1.66%) |
Feb 26, 2021 | 88.94 | 89.00 | 84.20 | 86.09 | 1,300,000 | -2.55(-2.88%) |
Feb 25, 2021 | 89.08 | 90.34 | 86.11 | 88.64 | 2,534,355 | -0.04(-0.05%) |
Feb 24, 2021 | 84.52 | 89.87 | 84.52 | 88.68 | 2,395,737 | +4.70(+5.60%) |
Feb 23, 2021 | 81.74 | 84.71 | 79.33 | 83.98 | 2,047,464 | +2.43(+2.98%) |
Feb 22, 2021 | 78.20 | 83.50 | 77.32 | 81.55 | 1,744,875 | +3.05(+3.89%) |
Feb 19, 2021 | 77.91 | 81.00 | 76.46 | 78.50 | 2,745,500 | -1.27(-1.59%) |
Feb 18, 2021 | 77.91 | 81.35 | 77.17 | 79.77 | 1,573,188 | +1.05(+1.33%) |
Feb 17, 2021 | 75.58 | 79.57 | 74.49 | 78.72 | 1,148,195 | +2.16(+2.82%) |
Feb 16, 2021 | 77.66 | 78.45 | 76.32 | 76.56 | 1,282,133 | -0.54(-0.70%) |
Feb 12, 2021 | 76.63 | 77.37 | 75.51 | 77.10 | 810,200 | +0.57(+0.74%) |
Feb 11, 2021 | 78.54 | 79.05 | 76.30 | 76.53 | 1,151,732 | -1.57(-2.01%) |
Feb 10, 2021 | 79.40 | 80.12 | 77.45 | 78.10 | 816,378 | -1.63(-2.04%) |
Feb 09, 2021 | 78.95 | 80.18 | 78.64 | 79.73 | 938,755 | +1.01(+1.28%) |
Feb 08, 2021 | 77.78 | 80.07 | 77.78 | 78.72 | 1,031,302 | +0.93(+1.20%) |
Feb 05, 2021 | 74.86 | 81.24 | 74.12 | 77.79 | 3,164,100 | +3.72(+5.02%) |
Feb 04, 2021 | 74.51 | 75.11 | 73.61 | 74.07 | 2,954,453 | +0.69(+0.94%) |
Feb 03, 2021 | 73.74 | 74.77 | 72.85 | 73.38 | 1,319,879 | -0.10(-0.14%) |
Feb 02, 2021 | 74.72 | 75.69 | 73.34 | 73.48 | 1,557,304 | -0.02(-0.03%) |
Feb 01, 2021 | 72.70 | 74.15 | 71.68 | 73.50 | 1,164,129 | +1.50(+2.08%) |
Jan 29, 2021 | 75.00 | 75.79 | 71.76 | 72.00 | 1,478,300 | -3.59(-4.75%) |
Jan 28, 2021 | 75.13 | 76.95 | 74.60 | 75.59 | 1,582,568 | +2.05(+2.79%) |
Jan 27, 2021 | 72.90 | 75.74 | 71.25 | 73.54 | 2,310,421 | -0.51(-0.69%) |
Jan 26, 2021 | 78.24 | 78.24 | 73.29 | 74.05 | 2,259,686 | -3.25(-4.20%) |
Jan 25, 2021 | 77.30 | 79.73 | 75.45 | 77.30 | 2,188,608 | -2.03(-2.56%) |
Jan 22, 2021 | 79.95 | 81.28 | 78.97 | 79.33 | 1,068,300 | -1.61(-1.99%) |
Jan 21, 2021 | 80.04 | 81.53 | 78.34 | 80.94 | 1,281,044 | +1.28(+1.61%) |
Jan 20, 2021 | 80.43 | 81.19 | 78.98 | 79.66 | 1,121,980 | -0.45(-0.56%) |
Jan 19, 2021 | 81.26 | 81.63 | 79.48 | 80.11 | 924,895 | -0.98(-1.21%) |
Jan 15, 2021 | 82.03 | 82.40 | 79.39 | 81.09 | 1,200,000 | -1.10(-1.34%) |
Jan 14, 2021 | 83.45 | 84.21 | 81.14 | 82.19 | 1,144,654 | -0.53(-0.64%) |
Jan 13, 2021 | 83.51 | 83.94 | 82.11 | 82.72 | 1,386,872 | -1.03(-1.23%) |
Jan 12, 2021 | 83.01 | 84.33 | 82.51 | 83.75 | 1,119,515 | +1.01(+1.22%) |
Jan 11, 2021 | 80.14 | 83.56 | 79.18 | 82.74 | 1,637,075 | +1.32(+1.62%) |
Jan 08, 2021 | 79.66 | 81.44 | 79.11 | 81.42 | 934,800 | +1.84(+2.31%) |
Jan 07, 2021 | 78.28 | 81.74 | 77.90 | 79.58 | 1,275,045 | +2.10(+2.71%) |
Jan 06, 2021 | 74.41 | 79.13 | 73.79 | 77.48 | 1,447,879 | +2.71(+3.62%) |
Jan 05, 2021 | 73.85 | 76.01 | 72.00 | 74.77 | 1,484,118 | +0.84(+1.14%) |
Jan 04, 2021 | 76.90 | 77.22 | 73.14 | 73.93 | 1,901,965 | -3.70(-4.77%) |
Dec 31, 2020 | 77.63 | 77.63 | 77.63 | 622,568 | -0.41(-0.53%) | |
Dec 30, 2020 | 76.43 | 78.92 | 76.43 | 78.04 | 622,568 | +1.70(+2.23%) |
Dec 29, 2020 | 76.90 | 77.33 | 75.61 | 76.34 | 526,726 | -0.29(-0.38%) |
Dec 28, 2020 | 78.75 | 78.97 | 75.74 | 76.63 | 959,664 | -1.11(-1.43%) |
Dec 24, 2020 | 78.24 | 78.79 | 76.96 | 77.74 | 250,300 | -0.76(-0.97%) |
Dec 23, 2020 | 77.27 | 78.72 | 77.04 | 78.50 | 932,589 | +1.69(+2.20%) |
Dec 22, 2020 | 74.90 | 78.32 | 73.48 | 76.81 | 1,299,675 | +2.35(+3.16%) |
Dec 21, 2020 | 73.00 | 75.72 | 72.59 | 74.46 | 1,085,672 | -0.53(-0.71%) |
Dec 18, 2020 | 74.66 | 75.75 | 74.10 | 74.99 | 1,309,600 | +0.29(+0.39%) |
Dec 17, 2020 | 74.80 | 75.42 | 73.74 | 74.70 | 924,252 | -0.21(-0.28%) |
Dec 16, 2020 | 73.29 | 75.27 | 72.97 | 74.91 | 928,407 | +1.76(+2.41%) |
Dec 15, 2020 | 76.20 | 76.81 | 72.68 | 73.15 | 1,851,120 | -3.00(-3.94%) |
Dec 14, 2020 | 77.74 | 79.37 | 75.70 | 76.15 | 1,437,123 | -0.04(-0.05%) |
Dec 11, 2020 | 76.90 | 78.16 | 75.23 | 76.19 | 921,100 | -1.35(-1.74%) |
Dec 10, 2020 | 76.57 | 77.65 | 76.15 | 77.54 | 804,158 | +0.22(+0.28%) |
Dec 09, 2020 | 76.51 | 79.60 | 76.51 | 77.32 | 1,811,400 | +1.59(+2.10%) |
Dec 08, 2020 | 74.32 | 76.11 | 73.87 | 75.73 | 863,796 | +0.97(+1.30%) |
Dec 07, 2020 | 74.80 | 74.95 | 73.68 | 74.76 | 763,366 | -0.36(-0.48%) |
Dec 04, 2020 | 74.75 | 75.20 | 72.62 | 75.12 | 972,100 | +0.92(+1.24%) |
Dec 03, 2020 | 74.75 | 75.94 | 74.05 | 74.20 | 685,984 | -0.35(-0.47%) |
Dec 02, 2020 | 74.50 | 75.33 | 73.57 | 74.55 | 909,904 | -0.56(-0.75%) |
Dec 01, 2020 | 73.50 | 75.22 | 72.56 | 75.11 | 1,310,173 | +2.16(+2.96%) |
Nov 30, 2020 | 72.40 | 73.08 | 70.55 | 72.95 | 912,596 | +0.69(+0.95%) |
Nov 27, 2020 | 72.32 | 73.26 | 71.53 | 72.26 | 561,900 | +0.06(+0.08%) |
Nov 25, 2020 | 74.04 | 74.19 | 71.45 | 72.20 | 1,187,400 | -2.48(-3.32%) |
Nov 24, 2020 | 70.73 | 75.67 | 70.70 | 74.68 | 2,981,737 | +5.57(+8.06%) |
Nov 23, 2020 | 66.50 | 69.50 | 65.46 | 69.11 | 1,634,373 | +2.82(+4.25%) |
Nov 20, 2020 | 66.92 | 67.30 | 65.41 | 66.29 | 1,466,500 | -0.42(-0.63%) |
Nov 19, 2020 | 66.37 | 67.33 | 64.86 | 66.71 | 1,846,127 | +0.21(+0.32%) |
Nov 18, 2020 | 68.00 | 68.72 | 66.29 | 66.50 | 2,555,158 | -1.56(-2.29%) |
Nov 17, 2020 | 70.07 | 70.46 | 67.95 | 68.06 | 2,420,750 | -2.93(-4.13%) |
Nov 16, 2020 | 73.35 | 73.80 | 69.15 | 70.99 | 3,050,262 | +1.59(+2.29%) |
Nov 13, 2020 | 71.92 | 72.43 | 68.45 | 69.40 | 2,312,900 | -2.28(-3.18%) |
Nov 12, 2020 | 72.31 | 73.67 | 70.76 | 71.68 | 1,962,420 | -3.08(-4.12%) |
Nov 11, 2020 | 73.04 | 74.81 | 71.25 | 74.76 | 2,565,375 | +1.74(+2.38%) |
Nov 10, 2020 | 77.99 | 77.99 | 72.75 | 73.02 | 2,312,627 | -5.05(-6.47%) |
Nov 09, 2020 | 77.52 | 86.50 | 77.00 | 78.07 | 6,431,011 | +10.88(+16.19%) |
Nov 06, 2020 | 63.05 | 67.72 | 63.05 | 67.19 | 2,438,800 | +0.62(+0.93%) |
Nov 05, 2020 | 67.49 | 68.25 | 65.19 | 66.57 | 1,443,599 | +0.11(+0.17%) |
Nov 04, 2020 | 64.41 | 68.26 | 62.32 | 66.46 | 1,469,176 | +2.54(+3.97%) |
Nov 03, 2020 | 60.11 | 64.58 | 59.79 | 63.92 | 1,472,676 | +4.60(+7.75%) |
Nov 02, 2020 | 60.04 | 60.79 | 58.78 | 59.32 | 1,960,085 | +0.05(+0.08%) |
Oct 30, 2020 | 60.29 | 60.52 | 57.91 | 59.27 | 1,688,100 | -1.32(-2.18%) |
Oct 29, 2020 | 58.80 | 61.37 | 58.70 | 60.59 | 946,602 | +1.35(+2.28%) |
Oct 28, 2020 | 62.12 | 62.12 | 59.19 | 59.24 | 1,987,210 | -4.71(-7.37%) |
Oct 27, 2020 | 65.40 | 65.86 | 63.42 | 63.95 | 1,217,086 | -1.40(-2.14%) |
Oct 26, 2020 | 67.46 | 67.46 | 64.24 | 65.35 | 1,110,898 | -3.07(-4.49%) |
Oct 23, 2020 | 67.51 | 68.86 | 66.43 | 68.42 | 1,436,300 | +1.33(+1.98%) |
Oct 22, 2020 | 64.88 | 67.67 | 64.72 | 67.09 | 1,138,646 | +2.09(+3.22%) |
Oct 21, 2020 | 64.55 | 65.56 | 63.87 | 65.00 | 1,029,917 | +0.61(+0.95%) |
Oct 20, 2020 | 64.10 | 65.65 | 62.77 | 64.39 | 1,711,203 | +1.20(+1.90%) |
Oct 19, 2020 | 65.60 | 66.18 | 63.12 | 63.19 | 1,721,364 | -2.05(-3.14%) |
Oct 16, 2020 | 65.88 | 66.49 | 65.19 | 65.24 | 963,000 | +0.04(+0.06%) |
Oct 15, 2020 | 63.68 | 65.59 | 63.55 | 65.20 | 927,687 | +0.54(+0.84%) |
Oct 14, 2020 | 65.95 | 66.56 | 64.37 | 64.66 | 874,246 | -1.06(-1.61%) |
Oct 13, 2020 | 68.10 | 68.85 | 65.69 | 65.72 | 1,042,769 | -2.60(-3.81%) |
Oct 12, 2020 | 68.48 | 68.48 | 66.86 | 68.32 | 1,262,244 | +0.72(+1.07%) |
Oct 09, 2020 | 66.00 | 68.62 | 65.90 | 67.60 | 1,468,800 | +1.72(+2.61%) |
Oct 08, 2020 | 65.51 | 66.25 | 65.30 | 65.88 | 980,201 | +0.46(+0.70%) |
Oct 07, 2020 | 63.58 | 65.62 | 62.28 | 65.42 | 1,385,064 | +3.05(+4.89%) |
Oct 06, 2020 | 62.98 | 64.68 | 62.18 | 62.37 | 1,484,523 | -0.11(-0.18%) |
Oct 05, 2020 | 62.80 | 63.04 | 61.65 | 62.48 | 1,013,830 | +0.26(+0.42%) |
Oct 02, 2020 | 60.92 | 63.27 | 60.83 | 62.22 | 1,943,400 | -1.31(-2.06%) |
Oct 01, 2020 | 62.73 | 64.85 | 62.27 | 63.53 | 2,193,054 | +1.91(+3.10%) |
Sep 30, 2020 | 59.48 | 62.18 | 59.36 | 61.62 | 2,637,130 | +2.71(+4.60%) |
Sep 29, 2020 | 61.44 | 61.47 | 58.86 | 58.91 | 1,057,784 | -2.41(-3.93%) |
Sep 28, 2020 | 60.99 | 61.98 | 60.19 | 61.32 | 1,566,956 | +1.49(+2.49%) |
Sep 25, 2020 | 59.00 | 60.18 | 58.12 | 59.83 | 1,287,600 | +0.41(+0.69%) |
Sep 24, 2020 | 59.46 | 60.32 | 57.97 | 59.42 | 1,899,322 | -0.44(-0.74%) |
Sep 23, 2020 | 58.77 | 60.47 | 58.72 | 59.86 | 2,770,676 | +1.51(+2.59%) |
Sep 22, 2020 | 56.26 | 58.69 | 56.15 | 58.35 | 1,403,846 | +2.25(+4.01%) |
Sep 21, 2020 | 55.88 | 56.55 | 53.55 | 56.10 | 1,573,644 | -1.29(-2.25%) |
Sep 18, 2020 | 59.63 | 59.99 | 56.83 | 57.39 | 1,810,300 | -2.62(-4.37%) |
Sep 17, 2020 | 60.29 | 61.13 | 59.02 | 60.01 | 1,541,724 | -1.98(-3.19%) |
Sep 16, 2020 | 61.00 | 62.74 | 59.53 | 61.99 | 1,308,649 | +0.99(+1.62%) |
Sep 15, 2020 | 59.45 | 61.53 | 59.12 | 61.00 | 1,961,025 | +2.72(+4.67%) |
Sep 14, 2020 | 57.73 | 58.48 | 56.90 | 58.28 | 1,861,345 | +1.94(+3.44%) |
Sep 11, 2020 | 58.04 | 58.19 | 54.65 | 56.34 | 1,409,600 | -1.30(-2.26%) |
Sep 10, 2020 | 60.55 | 61.66 | 57.55 | 57.64 | 1,831,295 | -3.42(-5.60%) |
Sep 09, 2020 | 61.05 | 61.88 | 60.94 | 61.06 | 1,227,508 | +0.03(+0.05%) |
Sep 08, 2020 | 60.70 | 62.72 | 60.27 | 61.03 | 1,435,546 | -1.37(-2.20%) |
Sep 04, 2020 | 62.11 | 62.96 | 58.65 | 62.40 | 1,446,900 | +1.19(+1.94%) |
Sep 03, 2020 | 62.41 | 63.98 | 60.63 | 61.21 | 1,224,096 | -0.82(-1.32%) |
Sep 02, 2020 | 63.00 | 63.00 | 61.02 | 62.03 | 1,063,558 | +1.12(+1.84%) |
Sep 01, 2020 | 60.27 | 61.64 | 59.78 | 60.91 | 1,203,617 | +0.12(+0.20%) |
Aug 31, 2020 | 63.13 | 63.59 | 60.78 | 60.79 | 1,285,215 | -2.89(-4.54%) |
Aug 28, 2020 | 61.55 | 63.98 | 61.15 | 63.68 | 1,636,300 | +2.72(+4.46%) |
Aug 27, 2020 | 58.71 | 62.91 | 58.70 | 60.96 | 1,730,178 | +2.70(+4.63%) |
Aug 26, 2020 | 58.61 | 58.79 | 57.43 | 58.26 | 976,029 | -0.21(-0.36%) |
Aug 25, 2020 | 59.12 | 59.22 | 57.24 | 58.47 | 1,056,280 | -0.11(-0.19%) |
Aug 24, 2020 | 57.85 | 58.88 | 57.21 | 58.58 | 1,671,924 | +2.17(+3.85%) |
Aug 21, 2020 | 54.45 | 56.66 | 54.45 | 56.41 | 1,579,800 | +1.57(+2.86%) |
Aug 20, 2020 | 53.28 | 55.28 | 52.68 | 54.84 | 1,069,602 | +1.20(+2.24%) |
Aug 19, 2020 | 54.75 | 55.00 | 53.41 | 53.64 | 960,678 | -1.21(-2.21%) |
Aug 18, 2020 | 55.73 | 55.79 | 53.40 | 54.85 | 1,558,309 | -0.75(-1.35%) |
Aug 17, 2020 | 55.31 | 56.82 | 53.74 | 55.60 | 2,284,804 | +0.45(+0.82%) |
Aug 14, 2020 | 55.83 | 56.15 | 54.89 | 55.15 | 1,394,300 | -1.32(-2.34%) |
Aug 13, 2020 | 56.21 | 57.05 | 56.10 | 56.47 | 1,145,924 | -0.20(-0.35%) |
Aug 12, 2020 | 57.05 | 57.44 | 56.14 | 56.67 | 2,216,730 | +0.34(+0.60%) |
Aug 11, 2020 | 55.80 | 57.60 | 54.57 | 56.33 | 2,397,702 | +1.65(+3.02%) |
Aug 10, 2020 | 51.25 | 56.00 | 51.25 | 54.68 | 2,337,600 | +3.74(+7.34%) |
Aug 07, 2020 | 51.25 | 51.85 | 50.48 | 50.94 | 1,426,300 | -0.31(-0.60%) |
Aug 06, 2020 | 49.61 | 52.68 | 49.42 | 51.25 | 2,414,142 | +1.28(+2.56%) |
Aug 05, 2020 | 51.38 | 52.68 | 49.77 | 49.97 | 4,530,054 | -3.67(-6.84%) |
Aug 04, 2020 | 50.96 | 53.95 | 50.60 | 53.64 | 3,159,421 | +2.91(+5.74%) |
Aug 03, 2020 | 52.05 | 52.09 | 50.38 | 50.73 | 2,886,611 | -1.47(-2.82%) |
Jul 31, 2020 | 53.18 | 53.18 | 51.70 | 52.20 | 2,124,500 | -0.89(-1.68%) |
Jul 30, 2020 | 53.92 | 54.01 | 52.20 | 53.09 | 2,346,978 | -1.76(-3.21%) |
Jul 29, 2020 | 54.00 | 56.57 | 53.99 | 54.85 | 2,013,208 | +1.03(+1.91%) |
Jul 28, 2020 | 54.21 | 54.94 | 53.65 | 53.82 | 1,746,342 | -0.82(-1.50%) |
Jul 27, 2020 | 53.62 | 55.34 | 53.40 | 54.64 | 1,743,475 | +0.07(+0.13%) |
Jul 24, 2020 | 55.65 | 55.85 | 53.90 | 54.57 | 1,261,800 | -1.67(-2.97%) |
Jul 23, 2020 | 57.22 | 58.05 | 55.55 | 56.24 | 1,113,759 | -1.33(-2.31%) |
Jul 22, 2020 | 57.60 | 58.33 | 57.26 | 57.57 | 883,020 | -0.64(-1.10%) |
Jul 21, 2020 | 58.42 | 59.08 | 57.90 | 58.21 | 1,457,802 | +0.77(+1.34%) |
Jul 20, 2020 | 58.69 | 59.01 | 56.88 | 57.44 | 1,890,008 | -1.37(-2.33%) |
Jul 17, 2020 | 59.00 | 59.40 | 57.55 | 58.81 | 2,621,800 | +0.28(+0.48%) |
Jul 16, 2020 | 58.75 | 59.51 | 57.88 | 58.53 | 1,209,844 | -1.66(-2.76%) |
Jul 15, 2020 | 58.91 | 60.89 | 58.40 | 60.19 | 2,628,885 | +5.21(+9.48%) |
Jul 14, 2020 | 54.50 | 55.99 | 53.89 | 54.98 | 2,011,956 | +0.03(+0.05%) |
Jul 13, 2020 | 57.68 | 58.44 | 54.80 | 54.95 | 2,001,873 | -2.16(-3.78%) |
Jul 10, 2020 | 56.47 | 58.28 | 55.28 | 57.11 | 1,874,300 | +0.98(+1.75%) |
Jul 09, 2020 | 57.77 | 57.83 | 54.04 | 56.13 | 1,509,821 | -1.39(-2.42%) |
Jul 08, 2020 | 56.61 | 59.37 | 56.52 | 57.52 | 2,150,114 | +1.33(+2.37%) |
Jul 07, 2020 | 60.75 | 60.91 | 55.88 | 56.19 | 3,661,332 | -5.40(-8.77%) |
Jul 06, 2020 | 61.81 | 62.70 | 60.41 | 61.59 | 1,419,452 | +1.12(+1.85%) |
Jul 02, 2020 | 63.78 | 64.09 | 60.38 | 60.47 | 1,206,600 | -1.72(-2.77%) |