Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 91.88 | 93.75 | 91.88 | 92.66 | 3,490,678 | -0.08(-0.08%) |
Jul 29, 2021 | 89.45 | 93.15 | 89.41 | 92.74 | 2,712,071 | +4.10(+4.62%) |
Jul 28, 2021 | 90.04 | 90.58 | 88.21 | 88.64 | 2,560,014 | -1.80(-1.99%) |
Jul 27, 2021 | 89.57 | 90.75 | 88.23 | 90.44 | 1,881,252 | +0.60(+0.67%) |
Jul 26, 2021 | 91.76 | 92.17 | 89.09 | 89.84 | 3,179,612 | -1.00(-1.10%) |
Jul 23, 2021 | 89.12 | 91.29 | 88.31 | 90.84 | 5,034,342 | +3.80(+4.36%) |
Jul 22, 2021 | 84.72 | 87.33 | 83.99 | 87.04 | 5,746,824 | -1.78(-2.00%) |
Jul 21, 2021 | 86.59 | 89.06 | 86.33 | 88.82 | 3,420,896 | +2.34(+2.71%) |
Jul 20, 2021 | 84.66 | 86.89 | 84.11 | 86.48 | 3,335,431 | +2.20(+2.62%) |
Jul 19, 2021 | 82.73 | 84.95 | 82.33 | 84.27 | 4,253,256 | +0.48(+0.57%) |
Jul 16, 2021 | 84.56 | 85.59 | 83.61 | 83.80 | 2,265,537 | -0.72(-0.85%) |
Jul 15, 2021 | 83.72 | 84.70 | 83.13 | 84.52 | 2,063,274 | +0.26(+0.31%) |
Jul 14, 2021 | 84.82 | 85.28 | 83.73 | 84.25 | 2,300,406 | +0.25(+0.30%) |
Jul 13, 2021 | 85.87 | 86.09 | 83.69 | 84.00 | 3,167,800 | -2.45(-2.83%) |
Jul 12, 2021 | 86.13 | 86.71 | 85.22 | 86.45 | 2,796,908 | -0.52(-0.60%) |
Jul 09, 2021 | 87.26 | 87.90 | 86.52 | 86.97 | 2,359,142 | +0.47(+0.54%) |
Jul 08, 2021 | 86.71 | 88.30 | 85.93 | 86.51 | 4,235,067 | -3.79(-4.19%) |
Jul 07, 2021 | 88.46 | 90.99 | 88.25 | 90.29 | 2,555,497 | +2.03(+2.30%) |
Jul 06, 2021 | 89.68 | 90.00 | 87.21 | 88.26 | 3,632,530 | -1.42(-1.58%) |
Jul 02, 2021 | 90.68 | 90.89 | 89.27 | 89.68 | 1,544,450 | -0.44(-0.48%) |
Jul 01, 2021 | 87.89 | 90.42 | 87.57 | 90.12 | 3,362,533 | +2.37(+2.70%) |
Jun 30, 2021 | 87.37 | 88.14 | 86.92 | 87.75 | 4,078,905 | -0.14(-0.15%) |
Jun 29, 2021 | 86.68 | 89.02 | 86.68 | 87.88 | 2,718,325 | +0.90(+1.04%) |
Jun 28, 2021 | 86.86 | 87.24 | 85.98 | 86.98 | 2,838,660 | +0.71(+0.82%) |
Jun 25, 2021 | 86.62 | 87.35 | 85.87 | 86.27 | 5,893,109 | -0.46(-0.53%) |
Jun 24, 2021 | 87.42 | 87.43 | 85.93 | 86.73 | 3,574,442 | -0.33(-0.38%) |
Jun 23, 2021 | 88.53 | 88.53 | 85.82 | 87.06 | 2,499,911 | -1.28(-1.45%) |
Jun 22, 2021 | 88.49 | 88.81 | 87.45 | 88.34 | 2,417,983 | +0.42(+0.47%) |
Jun 21, 2021 | 87.68 | 88.66 | 87.15 | 87.92 | 3,328,666 | +0.59(+0.68%) |
Jun 18, 2021 | 85.07 | 88.62 | 84.83 | 87.33 | 5,558,295 | +1.04(+1.20%) |
Jun 17, 2021 | 84.30 | 87.42 | 84.22 | 86.29 | 4,369,527 | +1.50(+1.76%) |
Jun 16, 2021 | 86.33 | 86.57 | 84.24 | 84.80 | 5,489,136 | -1.29(-1.50%) |
Jun 15, 2021 | 85.97 | 86.66 | 85.06 | 86.09 | 2,564,530 | +0.66(+0.77%) |
Jun 14, 2021 | 86.59 | 86.69 | 85.07 | 85.43 | 3,977,750 | -0.73(-0.85%) |
Jun 11, 2021 | 85.88 | 86.60 | 84.93 | 86.16 | 3,358,394 | +0.86(+1.01%) |
Jun 10, 2021 | 87.30 | 87.39 | 84.41 | 85.29 | 7,019,051 | -2.76(-3.13%) |
Jun 09, 2021 | 90.37 | 90.66 | 87.84 | 88.05 | 2,113,173 | -2.15(-2.38%) |
Jun 08, 2021 | 90.89 | 90.89 | 89.46 | 90.20 | 1,723,393 | +0.54(+0.61%) |
Jun 07, 2021 | 90.11 | 90.19 | 88.88 | 89.65 | 2,167,559 | -0.24(-0.27%) |
Jun 04, 2021 | 89.09 | 90.04 | 87.79 | 89.89 | 2,406,373 | +1.21(+1.37%) |
Jun 03, 2021 | 89.34 | 89.53 | 87.26 | 88.68 | 3,178,013 | -1.58(-1.75%) |
Jun 02, 2021 | 92.29 | 92.56 | 90.10 | 90.26 | 3,337,897 | -2.03(-2.20%) |
Jun 01, 2021 | 93.85 | 93.97 | 91.13 | 92.29 | 2,649,200 | -0.23(-0.25%) |
May 28, 2021 | 93.38 | 93.84 | 91.92 | 92.53 | 1,750,817 | -0.28(-0.30%) |
May 27, 2021 | 92.18 | 93.16 | 91.56 | 92.81 | 4,409,287 | +1.25(+1.37%) |
May 26, 2021 | 90.83 | 92.88 | 90.61 | 91.56 | 3,363,171 | +1.06(+1.17%) |
May 25, 2021 | 89.02 | 91.42 | 89.02 | 90.50 | 3,944,758 | +2.04(+2.31%) |
May 24, 2021 | 88.58 | 89.07 | 88.17 | 88.46 | 2,363,104 | +0.55(+0.63%) |
May 21, 2021 | 89.23 | 90.11 | 87.20 | 87.90 | 3,834,787 | -0.95(-1.07%) |
May 20, 2021 | 88.59 | 90.26 | 88.35 | 88.86 | 3,647,422 | +0.19(+0.22%) |
May 19, 2021 | 87.54 | 89.17 | 86.45 | 88.66 | 6,153,575 | -0.90(-1.01%) |
May 18, 2021 | 93.21 | 93.33 | 89.33 | 89.56 | 4,281,625 | -3.31(-3.57%) |
May 17, 2021 | 93.28 | 93.60 | 90.30 | 92.88 | 3,161,159 | -0.62(-0.66%) |
May 14, 2021 | 93.22 | 93.83 | 91.66 | 93.50 | 2,314,333 | +1.28(+1.39%) |
May 13, 2021 | 90.12 | 92.87 | 89.97 | 92.22 | 5,753,833 | +2.54(+2.84%) |
May 12, 2021 | 95.81 | 95.82 | 89.58 | 89.67 | 8,020,920 | -7.04(-7.28%) |
May 11, 2021 | 99.55 | 100.30 | 96.25 | 96.71 | 3,948,888 | -4.71(-4.64%) |
May 10, 2021 | 100.58 | 103.79 | 99.84 | 101.42 | 2,764,811 | +0.56(+0.56%) |
May 07, 2021 | 98.66 | 101.15 | 97.79 | 100.86 | 2,511,266 | +2.50(+2.54%) |
May 06, 2021 | 99.00 | 99.23 | 96.93 | 98.36 | 2,195,049 | -0.20(-0.21%) |
May 05, 2021 | 99.15 | 99.30 | 97.51 | 98.57 | 2,300,319 | +0.05(+0.05%) |
May 04, 2021 | 97.28 | 98.66 | 96.29 | 98.52 | 2,322,094 | +0.79(+0.80%) |
May 03, 2021 | 96.54 | 98.33 | 95.95 | 97.73 | 3,275,556 | +2.48(+2.60%) |
Apr 30, 2021 | 97.77 | 97.77 | 95.01 | 95.25 | 5,273,342 | -3.08(-3.13%) |
Apr 29, 2021 | 97.58 | 98.53 | 96.64 | 98.33 | 2,363,568 | +1.61(+1.66%) |
Apr 28, 2021 | 97.54 | 97.80 | 96.26 | 96.72 | 2,701,678 | -0.75(-0.77%) |
Apr 27, 2021 | 97.94 | 99.43 | 97.23 | 97.47 | 4,027,238 | +0.16(+0.17%) |
Apr 26, 2021 | 95.46 | 97.78 | 95.12 | 97.31 | 3,814,983 | +2.13(+2.24%) |
Apr 23, 2021 | 92.74 | 95.49 | 92.06 | 95.17 | 4,182,309 | +3.19(+3.47%) |
Apr 22, 2021 | 88.09 | 92.03 | 87.02 | 91.99 | 5,628,914 | +1.57(+1.74%) |
Apr 21, 2021 | 89.33 | 90.83 | 89.25 | 90.42 | 2,651,379 | +1.33(+1.49%) |
Apr 20, 2021 | 92.53 | 92.96 | 87.87 | 89.09 | 3,078,522 | -3.67(-3.96%) |
Apr 19, 2021 | 93.82 | 93.91 | 91.96 | 92.76 | 2,430,237 | -0.63(-0.67%) |
Apr 16, 2021 | 90.70 | 93.81 | 90.60 | 93.39 | 4,195,002 | +3.22(+3.57%) |
Apr 15, 2021 | 91.09 | 91.14 | 89.97 | 90.17 | 2,860,339 | +0.21(+0.24%) |
Apr 14, 2021 | 89.92 | 90.92 | 89.43 | 89.96 | 2,000,466 | -0.30(-0.33%) |
Apr 13, 2021 | 90.37 | 90.70 | 89.03 | 90.26 | 2,681,120 | -0.59(-0.65%) |
Apr 12, 2021 | 91.02 | 91.41 | 90.05 | 90.85 | 2,707,201 | -0.17(-0.19%) |
Apr 09, 2021 | 88.64 | 91.28 | 88.09 | 91.03 | 2,239,026 | +2.38(+2.69%) |
Apr 08, 2021 | 89.47 | 89.66 | 88.42 | 88.64 | 2,101,545 | -0.68(-0.76%) |
Apr 07, 2021 | 90.86 | 91.08 | 88.67 | 89.32 | 2,354,957 | -1.17(-1.30%) |
Apr 06, 2021 | 89.56 | 91.29 | 89.17 | 90.49 | 2,900,509 | +0.72(+0.80%) |
Apr 05, 2021 | 88.86 | 89.91 | 87.92 | 89.78 | 2,560,736 | +1.54(+1.75%) |
Apr 01, 2021 | 87.27 | 88.35 | 86.58 | 88.23 | 2,521,252 | +1.87(+2.17%) |
Mar 31, 2021 | 87.21 | 87.54 | 85.90 | 86.36 | 2,592,870 | -0.12(-0.13%) |
Mar 30, 2021 | 84.42 | 87.08 | 84.22 | 86.48 | 2,067,584 | +1.33(+1.56%) |
Mar 29, 2021 | 87.08 | 88.23 | 84.88 | 85.15 | 3,331,702 | -1.92(-2.20%) |
Mar 26, 2021 | 83.90 | 87.20 | 83.19 | 87.07 | 3,611,460 | +3.68(+4.42%) |
Mar 25, 2021 | 79.60 | 83.84 | 79.28 | 83.39 | 3,006,850 | +2.41(+2.98%) |
Mar 24, 2021 | 81.22 | 83.07 | 80.87 | 80.98 | 2,030,914 | +0.12(+0.14%) |
Mar 23, 2021 | 82.11 | 82.85 | 80.19 | 80.86 | 2,549,132 | -1.02(-1.24%) |
Mar 22, 2021 | 81.95 | 82.36 | 80.24 | 81.88 | 2,263,959 | +0.83(+1.03%) |
Mar 19, 2021 | 80.14 | 81.81 | 79.19 | 81.04 | 4,989,981 | +0.92(+1.15%) |
Mar 18, 2021 | 83.05 | 83.33 | 79.60 | 80.12 | 4,342,043 | -4.18(-4.95%) |
Mar 17, 2021 | 79.93 | 84.54 | 79.06 | 84.30 | 4,481,407 | +3.61(+4.48%) |
Mar 16, 2021 | 81.78 | 83.16 | 80.67 | 80.69 | 3,535,110 | -0.45(-0.55%) |
Mar 15, 2021 | 78.64 | 81.16 | 78.29 | 81.13 | 2,885,612 | +2.94(+3.76%) |
Mar 12, 2021 | 78.93 | 79.66 | 76.94 | 78.20 | 4,471,140 | -2.54(-3.14%) |
Mar 11, 2021 | 82.32 | 82.37 | 79.64 | 80.73 | 4,273,110 | +1.18(+1.49%) |
Mar 10, 2021 | 78.11 | 80.18 | 77.35 | 79.55 | 2,939,563 | +2.28(+2.95%) |
Mar 09, 2021 | 78.73 | 80.18 | 77.07 | 77.27 | 2,858,236 | -0.75(-0.96%) |
Mar 08, 2021 | 76.93 | 79.17 | 76.50 | 78.02 | 3,134,478 | +1.45(+1.90%) |
Mar 05, 2021 | 73.48 | 76.83 | 71.28 | 76.57 | 4,536,562 | +4.07(+5.61%) |
Mar 04, 2021 | 73.65 | 75.50 | 70.33 | 72.50 | 4,537,445 | -1.19(-1.62%) |
Mar 03, 2021 | 75.77 | 76.01 | 73.66 | 73.69 | 2,494,987 | -2.66(-3.48%) |
Mar 02, 2021 | 75.59 | 76.85 | 74.55 | 76.34 | 3,485,110 | +1.10(+1.47%) |
Mar 01, 2021 | 75.99 | 76.51 | 74.85 | 75.24 | 2,314,242 | +0.75(+1.00%) |
Feb 26, 2021 | 73.32 | 75.52 | 72.84 | 74.49 | 5,150,855 | +2.27(+3.14%) |
Feb 25, 2021 | 76.58 | 76.94 | 71.83 | 72.23 | 6,524,236 | -5.35(-6.90%) |
Feb 24, 2021 | 74.86 | 77.62 | 72.84 | 77.58 | 3,957,813 | +2.08(+2.76%) |
Feb 23, 2021 | 74.84 | 75.94 | 73.27 | 75.49 | 2,977,898 | +0.43(+0.57%) |
Feb 22, 2021 | 76.36 | 76.83 | 74.99 | 75.07 | 2,934,600 | -1.70(-2.21%) |
Feb 19, 2021 | 76.25 | 77.25 | 75.92 | 76.76 | 2,693,064 | +0.94(+1.24%) |
Feb 18, 2021 | 75.80 | 76.70 | 75.45 | 75.82 | 1,947,954 | -0.15(-0.19%) |
Feb 17, 2021 | 75.81 | 76.53 | 74.15 | 75.97 | 3,152,672 | -0.55(-0.72%) |
Feb 16, 2021 | 79.09 | 79.41 | 76.21 | 76.52 | 3,825,167 | -2.93(-3.68%) |
Feb 12, 2021 | 80.05 | 80.96 | 79.10 | 79.45 | 1,840,236 | -1.23(-1.52%) |
Feb 11, 2021 | 80.25 | 81.60 | 79.84 | 80.67 | 1,723,372 | +0.86(+1.08%) |
Feb 10, 2021 | 79.04 | 80.71 | 78.33 | 79.81 | 2,314,750 | +0.73(+0.93%) |
Feb 09, 2021 | 80.38 | 80.56 | 78.64 | 79.08 | 2,761,522 | -1.12(-1.40%) |
Feb 08, 2021 | 78.15 | 80.30 | 77.90 | 80.20 | 2,573,630 | +2.84(+3.67%) |
Feb 05, 2021 | 75.17 | 78.09 | 74.25 | 77.36 | 3,025,064 | +2.84(+3.81%) |
Feb 04, 2021 | 74.09 | 75.36 | 73.02 | 74.52 | 2,936,074 | +0.51(+0.69%) |
Feb 03, 2021 | 74.55 | 75.21 | 73.66 | 74.00 | 2,581,339 | -0.84(-1.12%) |
Feb 02, 2021 | 74.81 | 75.37 | 73.34 | 74.84 | 2,324,921 | +0.32(+0.43%) |
Feb 01, 2021 | 74.87 | 75.24 | 73.37 | 74.52 | 2,810,616 | +0.28(+0.38%) |
Jan 29, 2021 | 73.61 | 75.07 | 72.66 | 74.24 | 5,408,165 | +0.00(+0.00%) |
Jan 28, 2021 | 72.21 | 75.01 | 71.18 | 74.24 | 3,552,064 | +2.07(+2.87%) |
Jan 27, 2021 | 74.22 | 76.13 | 71.73 | 72.18 | 3,981,075 | -3.03(-4.02%) |
Jan 26, 2021 | 77.84 | 80.48 | 74.22 | 75.20 | 5,161,385 | -1.14(-1.49%) |
Jan 25, 2021 | 75.99 | 78.22 | 75.69 | 76.34 | 5,502,117 | +1.22(+1.62%) |
Jan 22, 2021 | 73.47 | 75.45 | 72.79 | 75.12 | 3,808,328 | +1.10(+1.49%) |
Jan 21, 2021 | 73.76 | 75.56 | 72.88 | 74.02 | 3,983,439 | +1.41(+1.94%) |
Jan 20, 2021 | 69.36 | 73.63 | 69.04 | 72.61 | 4,828,850 | +3.67(+5.33%) |
Jan 19, 2021 | 68.15 | 69.40 | 67.55 | 68.94 | 4,074,665 | +1.89(+2.81%) |
Jan 15, 2021 | 66.84 | 67.94 | 66.74 | 67.05 | 2,453,649 | +0.32(+0.48%) |
Jan 14, 2021 | 67.04 | 67.04 | 66.10 | 66.73 | 3,581,751 | +0.30(+0.45%) |
Jan 13, 2021 | 67.27 | 69.07 | 66.27 | 66.43 | 3,046,726 | +0.28(+0.42%) |
Jan 12, 2021 | 65.94 | 66.31 | 64.81 | 66.15 | 3,749,966 | +0.36(+0.54%) |
Jan 11, 2021 | 64.38 | 66.60 | 63.71 | 65.80 | 2,486,865 | +1.06(+1.64%) |
Jan 08, 2021 | 67.14 | 67.39 | 64.34 | 64.73 | 3,198,122 | -1.67(-2.52%) |
Jan 07, 2021 | 63.87 | 66.63 | 63.87 | 66.40 | 3,553,307 | +2.75(+4.31%) |
Jan 06, 2021 | 63.20 | 64.28 | 62.18 | 63.66 | 4,505,866 | -0.54(-0.84%) |
Jan 05, 2021 | 64.78 | 65.20 | 63.98 | 64.20 | 2,671,886 | -0.90(-1.38%) |
Jan 04, 2021 | 66.94 | 67.19 | 63.71 | 65.10 | 3,557,720 | -1.53(-2.29%) |
Dec 31, 2020 | 66.63 | 66.63 | 66.63 | 1,558,390 | -1.16(-1.71%) | |
Dec 30, 2020 | 67.68 | 68.90 | 67.66 | 67.79 | 1,558,390 | +0.13(+0.19%) |
Dec 29, 2020 | 68.42 | 68.67 | 67.36 | 67.66 | 2,681,974 | -0.40(-0.58%) |
Dec 28, 2020 | 69.60 | 69.61 | 67.87 | 68.06 | 2,051,417 | -1.40(-2.02%) |
Dec 24, 2020 | 68.40 | 69.81 | 67.81 | 69.46 | 1,690,556 | +1.06(+1.55%) |
Dec 23, 2020 | 70.09 | 70.14 | 68.15 | 68.40 | 2,798,138 | -1.52(-2.17%) |
Dec 22, 2020 | 70.09 | 70.67 | 69.41 | 69.91 | 1,899,423 | -0.18(-0.26%) |
Dec 21, 2020 | 69.81 | 70.81 | 68.75 | 70.10 | 2,535,438 | -0.70(-0.98%) |
Dec 18, 2020 | 71.11 | 71.31 | 70.36 | 70.79 | 5,298,413 | -0.23(-0.33%) |
Dec 17, 2020 | 69.70 | 72.21 | 69.70 | 71.03 | 4,815,350 | +2.21(+3.22%) |
Dec 16, 2020 | 69.05 | 69.21 | 67.83 | 68.81 | 2,068,321 | +0.22(+0.32%) |
Dec 15, 2020 | 68.41 | 69.32 | 68.27 | 68.59 | 2,173,715 | +0.53(+0.78%) |
Dec 14, 2020 | 68.54 | 69.29 | 68.00 | 68.06 | 2,754,144 | +0.47(+0.70%) |
Dec 11, 2020 | 67.62 | 68.88 | 67.19 | 67.58 | 2,098,118 | -0.06(-0.09%) |
Dec 10, 2020 | 66.97 | 68.29 | 66.61 | 67.64 | 2,302,842 | +0.06(+0.09%) |
Dec 09, 2020 | 69.95 | 69.95 | 66.84 | 67.58 | 5,044,207 | -0.89(-1.30%) |
Dec 08, 2020 | 70.70 | 71.09 | 68.09 | 68.47 | 3,604,345 | -2.87(-4.02%) |
Dec 07, 2020 | 69.01 | 71.43 | 68.30 | 71.34 | 2,912,981 | +2.45(+3.55%) |
Dec 04, 2020 | 69.47 | 69.73 | 68.09 | 68.90 | 2,738,425 | -1.03(-1.48%) |
Dec 03, 2020 | 67.07 | 70.23 | 66.97 | 69.93 | 2,847,488 | +3.16(+4.73%) |
Dec 02, 2020 | 69.25 | 69.45 | 66.55 | 66.77 | 3,972,108 | -2.72(-3.91%) |
Dec 01, 2020 | 71.94 | 72.58 | 69.29 | 69.49 | 2,980,304 | -2.32(-3.23%) |
Nov 30, 2020 | 73.28 | 73.50 | 70.51 | 71.81 | 6,371,115 | -1.43(-1.95%) |
Nov 27, 2020 | 73.15 | 74.45 | 72.84 | 73.24 | 1,260,462 | -0.08(-0.11%) |
Nov 25, 2020 | 72.56 | 73.77 | 71.58 | 73.32 | 2,451,832 | +1.71(+2.38%) |
Nov 24, 2020 | 75.03 | 75.43 | 71.33 | 71.61 | 4,007,609 | -2.88(-3.87%) |
Nov 23, 2020 | 72.83 | 74.77 | 72.46 | 74.49 | 2,016,037 | +2.20(+3.04%) |
Nov 20, 2020 | 72.36 | 73.25 | 71.72 | 72.29 | 2,133,138 | -0.10(-0.13%) |
Nov 19, 2020 | 71.87 | 73.73 | 71.50 | 72.39 | 3,589,275 | +0.54(+0.75%) |
Nov 18, 2020 | 71.04 | 72.78 | 70.60 | 71.85 | 2,843,613 | +1.03(+1.46%) |
Nov 17, 2020 | 71.19 | 72.67 | 70.39 | 70.82 | 2,887,117 | -0.64(-0.89%) |
Nov 16, 2020 | 71.00 | 71.70 | 69.35 | 71.46 | 2,334,659 | +0.83(+1.17%) |
Nov 13, 2020 | 69.49 | 71.47 | 69.01 | 70.63 | 2,425,171 | +1.78(+2.59%) |
Nov 12, 2020 | 69.92 | 70.84 | 68.19 | 68.84 | 2,894,614 | -1.38(-1.96%) |
Nov 11, 2020 | 69.62 | 70.26 | 67.89 | 70.22 | 4,443,862 | +1.90(+2.78%) |
Nov 10, 2020 | 64.57 | 69.22 | 63.97 | 68.32 | 7,937,411 | +5.72(+9.13%) |
Nov 09, 2020 | 69.31 | 69.73 | 62.48 | 62.61 | 7,639,205 | -5.46(-8.02%) |
Nov 06, 2020 | 70.16 | 70.31 | 67.20 | 68.06 | 2,391,351 | -2.22(-3.15%) |
Nov 05, 2020 | 72.43 | 72.87 | 70.10 | 70.28 | 3,220,995 | -1.77(-2.46%) |
Nov 04, 2020 | 68.68 | 72.82 | 68.20 | 72.05 | 4,355,726 | +5.10(+7.62%) |
Nov 03, 2020 | 67.71 | 68.02 | 66.24 | 66.95 | 2,602,302 | +0.27(+0.40%) |
Nov 02, 2020 | 66.18 | 66.99 | 65.53 | 66.68 | 2,645,378 | +2.28(+3.55%) |
Oct 30, 2020 | 65.27 | 66.12 | 63.74 | 64.40 | 3,478,772 | -1.18(-1.79%) |
Oct 29, 2020 | 66.81 | 67.04 | 65.27 | 65.58 | 2,582,638 | -0.36(-0.54%) |
Oct 28, 2020 | 65.43 | 67.72 | 64.95 | 65.93 | 2,617,848 | -0.67(-1.01%) |
Oct 27, 2020 | 68.54 | 68.69 | 66.17 | 66.61 | 2,674,356 | -1.68(-2.46%) |
Oct 26, 2020 | 69.85 | 70.13 | 67.23 | 68.28 | 3,405,005 | -2.14(-3.04%) |
Oct 23, 2020 | 68.62 | 70.56 | 68.39 | 70.42 | 2,380,769 | +2.38(+3.50%) |
Oct 22, 2020 | 70.73 | 70.73 | 67.75 | 68.04 | 4,097,865 | -2.43(-3.45%) |
Oct 21, 2020 | 73.56 | 73.78 | 70.19 | 70.47 | 2,922,871 | -3.29(-4.46%) |
Oct 20, 2020 | 73.23 | 74.60 | 72.91 | 73.76 | 2,148,500 | +0.70(+0.96%) |
Oct 19, 2020 | 74.72 | 75.48 | 72.52 | 73.06 | 1,830,746 | -1.25(-1.69%) |
Oct 16, 2020 | 76.63 | 78.28 | 74.18 | 74.31 | 3,732,317 | -1.67(-2.19%) |
Oct 15, 2020 | 74.25 | 76.09 | 73.99 | 75.98 | 2,247,220 | +0.53(+0.70%) |
Oct 14, 2020 | 75.41 | 75.77 | 74.54 | 75.45 | 1,759,136 | +0.40(+0.54%) |
Oct 13, 2020 | 75.16 | 75.77 | 73.96 | 75.04 | 2,025,401 | -0.48(-0.64%) |
Oct 12, 2020 | 75.77 | 75.96 | 74.62 | 75.52 | 1,842,849 | +0.25(+0.33%) |
Oct 09, 2020 | 75.66 | 76.12 | 74.73 | 75.27 | 2,027,425 | +0.37(+0.49%) |
Oct 08, 2020 | 73.89 | 75.11 | 73.86 | 74.91 | 1,852,354 | +1.88(+2.57%) |
Oct 07, 2020 | 73.37 | 74.09 | 72.55 | 73.03 | 2,190,073 | +0.63(+0.87%) |
Oct 06, 2020 | 73.17 | 73.90 | 71.96 | 72.40 | 2,532,073 | -0.57(-0.78%) |
Oct 05, 2020 | 75.67 | 75.94 | 71.96 | 72.97 | 4,328,596 | -2.11(-2.81%) |
Oct 02, 2020 | 73.05 | 75.54 | 72.83 | 75.08 | 2,683,591 | +0.34(+0.45%) |
Oct 01, 2020 | 73.94 | 74.83 | 73.05 | 74.74 | 3,643,157 | +1.84(+2.53%) |
Sep 30, 2020 | 71.77 | 73.84 | 71.44 | 72.90 | 4,000,413 | +1.55(+2.18%) |
Sep 29, 2020 | 71.86 | 72.10 | 71.01 | 71.35 | 2,371,012 | -0.45(-0.63%) |
Sep 28, 2020 | 70.37 | 71.99 | 69.40 | 71.80 | 3,268,822 | +2.56(+3.70%) |
Sep 25, 2020 | 68.93 | 70.07 | 68.26 | 69.24 | 3,462,796 | -0.16(-0.24%) |
Sep 24, 2020 | 68.41 | 70.39 | 67.74 | 69.40 | 3,463,695 | +0.80(+1.17%) |
Sep 23, 2020 | 72.78 | 72.81 | 68.36 | 68.60 | 3,973,157 | -4.18(-5.75%) |
Sep 22, 2020 | 69.82 | 73.14 | 69.19 | 72.79 | 5,647,275 | +3.27(+4.70%) |
Sep 21, 2020 | 69.18 | 69.76 | 67.24 | 69.52 | 2,703,814 | -0.55(-0.78%) |
Sep 18, 2020 | 70.54 | 71.56 | 69.17 | 70.07 | 3,971,026 | -0.61(-0.86%) |
Sep 17, 2020 | 70.42 | 71.17 | 69.49 | 70.68 | 2,934,790 | -1.01(-1.41%) |
Sep 16, 2020 | 70.04 | 72.60 | 69.86 | 71.69 | 4,542,257 | +2.51(+3.62%) |
Sep 15, 2020 | 70.01 | 70.97 | 69.02 | 69.18 | 2,843,125 | -0.92(-1.31%) |
Sep 14, 2020 | 69.79 | 70.31 | 68.94 | 70.10 | 3,768,939 | +1.28(+1.86%) |
Sep 11, 2020 | 67.75 | 69.12 | 67.47 | 68.82 | 2,717,100 | +1.60(+2.38%) |
Sep 10, 2020 | 67.52 | 68.90 | 66.94 | 67.22 | 3,148,860 | -0.33(-0.49%) |
Sep 09, 2020 | 66.52 | 68.24 | 65.67 | 67.54 | 3,555,439 | +1.99(+3.03%) |
Sep 08, 2020 | 64.47 | 66.86 | 64.11 | 65.56 | 3,875,832 | -0.21(-0.32%) |
Sep 04, 2020 | 68.55 | 69.13 | 64.98 | 65.77 | 4,713,921 | -2.25(-3.30%) |
Sep 03, 2020 | 70.00 | 70.35 | 67.09 | 68.02 | 4,281,046 | -2.25(-3.20%) |
Sep 02, 2020 | 71.33 | 71.37 | 69.24 | 70.26 | 2,541,797 | -0.45(-0.64%) |
Sep 01, 2020 | 68.89 | 70.73 | 68.36 | 70.71 | 2,715,754 | +1.92(+2.79%) |
Aug 31, 2020 | 69.50 | 70.01 | 68.28 | 68.80 | 4,284,392 | -0.45(-0.65%) |
Aug 28, 2020 | 70.60 | 71.13 | 68.91 | 69.25 | 3,728,582 | -0.64(-0.91%) |
Aug 27, 2020 | 72.33 | 72.57 | 69.83 | 69.89 | 4,007,217 | -1.51(-2.12%) |
Aug 26, 2020 | 73.09 | 73.21 | 71.39 | 71.40 | 3,399,948 | -1.36(-1.87%) |
Aug 25, 2020 | 73.77 | 73.92 | 71.84 | 72.76 | 2,437,666 | -0.67(-0.91%) |
Aug 24, 2020 | 74.41 | 74.66 | 72.98 | 73.42 | 3,277,525 | -0.77(-1.04%) |
Aug 21, 2020 | 71.38 | 74.19 | 71.13 | 74.19 | 6,179,481 | +2.28(+3.18%) |
Aug 20, 2020 | 70.64 | 72.82 | 70.21 | 71.91 | 3,689,303 | +0.55(+0.77%) |
Aug 19, 2020 | 70.80 | 71.63 | 70.11 | 71.36 | 3,219,636 | +0.47(+0.67%) |
Aug 18, 2020 | 71.37 | 71.66 | 70.47 | 70.89 | 3,382,362 | +0.20(+0.29%) |
Aug 17, 2020 | 69.52 | 71.34 | 69.16 | 70.69 | 3,652,695 | +1.87(+2.72%) |
Aug 14, 2020 | 68.45 | 69.20 | 67.73 | 68.82 | 1,954,390 | -0.09(-0.13%) |
Aug 13, 2020 | 68.20 | 69.36 | 67.43 | 68.90 | 2,876,004 | +0.21(+0.31%) |
Aug 12, 2020 | 66.93 | 68.71 | 66.43 | 68.69 | 4,168,231 | +2.14(+3.22%) |
Aug 11, 2020 | 67.71 | 67.76 | 65.96 | 66.55 | 6,565,682 | -0.47(-0.70%) |
Aug 10, 2020 | 65.77 | 69.07 | 65.59 | 67.02 | 4,820,429 | +1.27(+1.93%) |
Aug 07, 2020 | 64.86 | 65.78 | 64.60 | 65.75 | 2,509,173 | +0.73(+1.12%) |
Aug 06, 2020 | 65.16 | 65.75 | 64.88 | 65.02 | 1,847,927 | -0.45(-0.69%) |
Aug 05, 2020 | 64.83 | 65.58 | 64.43 | 65.47 | 2,164,667 | +0.72(+1.11%) |
Aug 04, 2020 | 65.45 | 65.95 | 64.33 | 64.75 | 2,301,458 | -0.94(-1.43%) |