Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 68.50 | 68.73 | 66.17 | 66.18 | 3,621,004 | -1.97(-2.89%) |
Sep 29, 2021 | 68.21 | 68.83 | 67.90 | 68.15 | 2,919,174 | +0.47(+0.69%) |
Sep 28, 2021 | 69.11 | 69.38 | 67.49 | 67.68 | 3,677,401 | -1.99(-2.86%) |
Sep 27, 2021 | 68.80 | 69.81 | 68.42 | 69.67 | 2,229,731 | +0.59(+0.85%) |
Sep 24, 2021 | 69.11 | 69.45 | 68.39 | 69.08 | 2,226,099 | -0.22(-0.32%) |
Sep 23, 2021 | 69.48 | 70.05 | 69.21 | 69.30 | 1,846,200 | +0.07(+0.10%) |
Sep 22, 2021 | 69.22 | 70.16 | 69.04 | 69.23 | 1,956,945 | +0.63(+0.92%) |
Sep 21, 2021 | 68.70 | 69.25 | 67.98 | 68.60 | 1,491,339 | -0.21(-0.31%) |
Sep 20, 2021 | 69.23 | 69.90 | 67.97 | 68.81 | 2,715,224 | -1.73(-2.45%) |
Sep 17, 2021 | 70.42 | 70.80 | 69.99 | 70.54 | 2,083,083 | +0.14(+0.20%) |
Sep 16, 2021 | 69.64 | 70.96 | 69.64 | 70.40 | 4,178,210 | +0.74(+1.06%) |
Sep 15, 2021 | 69.29 | 69.82 | 68.65 | 69.66 | 1,972,398 | +0.41(+0.59%) |
Sep 14, 2021 | 70.45 | 70.90 | 69.03 | 69.25 | 2,426,232 | -1.07(-1.52%) |
Sep 13, 2021 | 71.07 | 71.07 | 69.66 | 70.32 | 3,111,270 | -0.08(-0.11%) |
Sep 10, 2021 | 71.28 | 71.51 | 70.37 | 70.40 | 1,651,445 | -0.18(-0.26%) |
Sep 09, 2021 | 70.88 | 71.26 | 70.29 | 70.58 | 1,947,637 | -0.15(-0.21%) |
Sep 08, 2021 | 71.36 | 71.66 | 70.64 | 70.73 | 3,117,101 | -1.47(-2.04%) |
Sep 07, 2021 | 72.92 | 73.19 | 72.05 | 72.20 | 2,567,825 | -0.80(-1.09%) |
Sep 03, 2021 | 73.80 | 73.80 | 72.46 | 73.00 | 1,782,216 | -0.83(-1.12%) |
Sep 02, 2021 | 74.16 | 74.31 | 73.50 | 73.83 | 1,745,518 | -0.02(-0.03%) |
Sep 01, 2021 | 73.48 | 73.92 | 72.86 | 73.85 | 2,115,245 | +0.71(+0.97%) |
Aug 31, 2021 | 73.63 | 74.03 | 72.60 | 73.14 | 1,985,361 | -0.46(-0.62%) |
Aug 30, 2021 | 73.97 | 74.12 | 73.35 | 73.60 | 1,196,421 | -0.20(-0.27%) |
Aug 27, 2021 | 72.82 | 74.27 | 72.71 | 73.80 | 3,229,019 | +1.16(+1.60%) |
Aug 26, 2021 | 73.46 | 73.68 | 72.30 | 72.64 | 2,940,401 | -1.00(-1.36%) |
Aug 25, 2021 | 73.11 | 74.09 | 72.82 | 73.64 | 2,274,071 | +0.75(+1.03%) |
Aug 24, 2021 | 72.22 | 73.72 | 71.89 | 72.89 | 2,650,760 | +0.99(+1.38%) |
Aug 23, 2021 | 72.55 | 72.55 | 71.00 | 71.90 | 2,707,690 | -0.23(-0.32%) |
Aug 20, 2021 | 70.82 | 72.38 | 70.65 | 72.13 | 2,064,226 | +1.32(+1.86%) |
Aug 19, 2021 | 70.18 | 71.20 | 70.05 | 70.81 | 2,583,512 | -0.22(-0.31%) |
Aug 18, 2021 | 71.12 | 72.19 | 70.48 | 71.03 | 2,119,850 | -0.16(-0.22%) |
Aug 17, 2021 | 73.07 | 73.07 | 70.55 | 71.19 | 3,072,346 | -2.61(-3.54%) |
Aug 16, 2021 | 73.24 | 74.42 | 72.69 | 73.80 | 2,163,490 | +0.36(+0.49%) |
Aug 13, 2021 | 73.56 | 73.93 | 72.86 | 73.44 | 1,627,381 | -0.05(-0.07%) |
Aug 12, 2021 | 73.94 | 74.63 | 73.13 | 73.49 | 2,742,770 | -0.56(-0.76%) |
Aug 11, 2021 | 72.18 | 74.05 | 71.87 | 74.05 | 2,746,783 | +2.00(+2.78%) |
Aug 10, 2021 | 71.17 | 72.73 | 70.98 | 72.05 | 2,560,980 | +0.92(+1.29%) |
Aug 09, 2021 | 71.51 | 71.84 | 70.85 | 71.13 | 2,195,889 | -0.38(-0.53%) |
Aug 06, 2021 | 72.00 | 72.74 | 71.31 | 71.51 | 2,067,398 | -0.54(-0.75%) |
Aug 05, 2021 | 71.83 | 72.64 | 71.65 | 72.05 | 2,638,591 | +0.46(+0.64%) |
Aug 04, 2021 | 72.47 | 72.75 | 71.59 | 71.59 | 2,727,263 | -1.02(-1.40%) |
Aug 03, 2021 | 71.93 | 72.66 | 71.21 | 72.61 | 3,185,703 | +0.93(+1.30%) |
Aug 02, 2021 | 72.11 | 72.36 | 71.62 | 71.68 | 1,594,818 | +0.12(+0.17%) |
Jul 30, 2021 | 71.46 | 72.36 | 71.14 | 71.56 | 1,868,444 | -0.16(-0.22%) |
Jul 29, 2021 | 69.82 | 72.00 | 69.78 | 71.72 | 3,323,781 | +2.51(+3.63%) |
Jul 28, 2021 | 69.85 | 70.19 | 68.93 | 69.21 | 2,538,298 | -0.43(-0.62%) |
Jul 27, 2021 | 69.26 | 69.80 | 68.42 | 69.64 | 2,360,796 | +0.17(+0.24%) |
Jul 26, 2021 | 70.14 | 70.45 | 69.24 | 69.47 | 3,426,248 | -0.78(-1.10%) |
Jul 23, 2021 | 68.82 | 70.36 | 68.82 | 70.25 | 2,894,538 | +1.83(+2.67%) |
Jul 22, 2021 | 67.90 | 68.61 | 67.42 | 68.42 | 3,167,634 | -0.41(-0.60%) |
Jul 21, 2021 | 68.02 | 69.00 | 67.84 | 68.83 | 2,957,477 | +1.09(+1.61%) |
Jul 20, 2021 | 66.24 | 67.98 | 66.01 | 67.74 | 4,114,751 | +1.66(+2.51%) |
Jul 19, 2021 | 65.42 | 66.65 | 65.09 | 66.08 | 4,515,533 | -0.24(-0.36%) |
Jul 16, 2021 | 66.99 | 67.63 | 66.24 | 66.32 | 1,886,837 | -0.52(-0.78%) |
Jul 15, 2021 | 66.69 | 67.16 | 66.20 | 66.84 | 4,032,091 | +0.01(+0.01%) |
Jul 14, 2021 | 67.27 | 67.61 | 66.58 | 66.83 | 3,576,790 | +0.07(+0.10%) |
Jul 13, 2021 | 68.21 | 68.24 | 66.68 | 66.76 | 4,004,812 | -1.73(-2.53%) |
Jul 12, 2021 | 68.43 | 68.62 | 67.86 | 68.49 | 3,902,316 | -0.08(-0.12%) |
Jul 09, 2021 | 68.22 | 69.19 | 68.22 | 68.57 | 3,489,707 | +0.76(+1.12%) |
Jul 08, 2021 | 68.50 | 69.00 | 67.42 | 67.81 | 6,390,323 | -2.29(-3.27%) |
Jul 07, 2021 | 69.15 | 70.47 | 68.92 | 70.10 | 3,083,279 | +1.09(+1.58%) |
Jul 06, 2021 | 70.13 | 70.13 | 68.11 | 69.01 | 2,315,608 | -1.04(-1.48%) |
Jul 02, 2021 | 70.80 | 70.80 | 69.83 | 70.05 | 1,468,386 | -0.40(-0.57%) |
Jul 01, 2021 | 69.31 | 70.66 | 69.06 | 70.45 | 1,957,356 | +1.23(+1.78%) |
Jun 30, 2021 | 68.99 | 69.43 | 68.71 | 69.22 | 2,930,848 | +0.05(+0.07%) |
Jun 29, 2021 | 68.71 | 69.96 | 68.63 | 69.17 | 2,978,408 | +0.57(+0.83%) |
Jun 28, 2021 | 68.24 | 68.78 | 67.87 | 68.60 | 2,289,135 | +0.50(+0.73%) |
Jun 25, 2021 | 68.00 | 68.50 | 67.85 | 68.10 | 2,109,619 | +0.07(+0.10%) |
Jun 24, 2021 | 67.98 | 68.19 | 67.23 | 68.03 | 2,627,724 | +0.16(+0.24%) |
Jun 23, 2021 | 68.49 | 68.63 | 67.23 | 67.87 | 3,106,076 | -0.70(-1.02%) |
Jun 22, 2021 | 68.29 | 68.71 | 67.86 | 68.57 | 2,237,008 | +0.36(+0.53%) |
Jun 21, 2021 | 67.62 | 68.44 | 67.55 | 68.21 | 4,418,706 | +0.88(+1.31%) |
Jun 18, 2021 | 66.59 | 68.17 | 66.40 | 67.33 | 7,788,959 | +0.30(+0.45%) |
Jun 17, 2021 | 66.47 | 67.66 | 66.00 | 67.03 | 5,670,410 | +0.46(+0.69%) |
Jun 16, 2021 | 67.76 | 67.76 | 66.39 | 66.57 | 4,418,816 | -1.05(-1.55%) |
Jun 15, 2021 | 67.31 | 67.92 | 67.03 | 67.62 | 3,125,518 | +0.34(+0.51%) |
Jun 14, 2021 | 68.21 | 68.35 | 66.87 | 67.28 | 2,543,956 | -0.86(-1.26%) |
Jun 11, 2021 | 67.52 | 68.44 | 67.52 | 68.14 | 2,074,760 | +0.67(+0.99%) |
Jun 10, 2021 | 69.11 | 69.29 | 67.28 | 67.47 | 5,196,649 | -1.83(-2.64%) |
Jun 09, 2021 | 70.82 | 70.85 | 69.23 | 69.30 | 2,884,028 | -1.35(-1.91%) |
Jun 08, 2021 | 70.69 | 70.80 | 70.15 | 70.65 | 2,461,869 | +0.40(+0.57%) |
Jun 07, 2021 | 70.66 | 70.82 | 69.78 | 70.25 | 1,995,765 | -0.34(-0.48%) |
Jun 04, 2021 | 70.26 | 70.66 | 69.38 | 70.59 | 2,274,964 | +0.83(+1.19%) |
Jun 03, 2021 | 69.95 | 70.12 | 69.06 | 69.76 | 2,629,326 | -0.91(-1.29%) |
Jun 02, 2021 | 72.06 | 72.06 | 70.49 | 70.67 | 2,539,436 | -1.17(-1.63%) |
Jun 01, 2021 | 72.63 | 72.74 | 71.29 | 71.84 | 1,426,180 | -0.08(-0.11%) |
May 28, 2021 | 72.27 | 72.66 | 71.41 | 71.92 | 1,285,036 | -0.08(-0.11%) |
May 27, 2021 | 72.01 | 72.39 | 71.71 | 72.00 | 2,128,680 | +0.22(+0.31%) |
May 26, 2021 | 70.66 | 72.05 | 70.66 | 71.78 | 3,081,242 | +1.21(+1.71%) |
May 25, 2021 | 70.09 | 71.30 | 70.04 | 70.57 | 2,617,134 | +0.88(+1.26%) |
May 24, 2021 | 69.73 | 70.09 | 69.53 | 69.69 | 1,264,717 | +0.35(+0.50%) |
May 21, 2021 | 70.57 | 71.01 | 69.23 | 69.34 | 3,250,706 | -0.62(-0.89%) |
May 20, 2021 | 69.52 | 70.37 | 69.33 | 69.96 | 2,867,955 | +0.44(+0.63%) |
May 19, 2021 | 68.82 | 69.87 | 67.94 | 69.52 | 4,424,072 | -0.58(-0.83%) |
May 18, 2021 | 72.01 | 72.14 | 70.09 | 70.10 | 3,470,508 | -1.84(-2.56%) |
May 17, 2021 | 72.43 | 72.70 | 70.92 | 71.94 | 3,009,222 | -0.89(-1.22%) |
May 14, 2021 | 72.81 | 73.14 | 72.21 | 72.83 | 2,076,177 | +0.85(+1.18%) |
May 13, 2021 | 70.23 | 72.47 | 70.12 | 71.98 | 4,025,946 | +2.29(+3.29%) |
May 12, 2021 | 73.31 | 73.53 | 69.55 | 69.69 | 6,091,354 | -4.40(-5.94%) |
May 11, 2021 | 75.68 | 76.00 | 73.41 | 74.09 | 3,954,459 | -3.00(-3.89%) |
May 10, 2021 | 77.09 | 78.61 | 76.58 | 77.09 | 2,323,761 | +0.06(+0.08%) |
May 07, 2021 | 75.82 | 77.05 | 74.92 | 77.03 | 2,827,499 | +1.53(+2.03%) |
May 06, 2021 | 75.75 | 75.77 | 74.59 | 75.50 | 1,546,429 | +0.20(+0.27%) |
May 05, 2021 | 75.63 | 76.11 | 74.53 | 75.30 | 2,148,744 | -0.18(-0.24%) |
May 04, 2021 | 74.43 | 75.52 | 74.19 | 75.48 | 2,708,337 | +0.55(+0.73%) |
May 03, 2021 | 73.97 | 75.29 | 73.75 | 74.93 | 2,418,251 | +1.71(+2.34%) |
Apr 30, 2021 | 73.99 | 74.14 | 72.86 | 73.22 | 2,145,100 | -1.23(-1.65%) |
Apr 29, 2021 | 73.42 | 74.70 | 73.40 | 74.45 | 2,130,204 | +1.27(+1.74%) |
Apr 28, 2021 | 73.48 | 73.55 | 72.86 | 73.18 | 1,496,449 | -0.11(-0.15%) |
Apr 27, 2021 | 73.21 | 74.21 | 73.18 | 73.29 | 1,882,456 | +0.35(+0.48%) |
Apr 26, 2021 | 72.45 | 72.97 | 72.17 | 72.94 | 1,698,712 | +0.85(+1.18%) |
Apr 23, 2021 | 71.08 | 72.38 | 70.82 | 72.09 | 1,925,200 | +1.12(+1.58%) |
Apr 22, 2021 | 71.31 | 71.31 | 70.19 | 70.97 | 2,567,759 | -0.10(-0.14%) |
Apr 21, 2021 | 70.32 | 71.35 | 70.24 | 71.07 | 1,435,528 | +0.71(+1.01%) |
Apr 20, 2021 | 72.29 | 72.55 | 69.38 | 70.36 | 3,009,078 | -1.96(-2.71%) |
Apr 19, 2021 | 73.11 | 73.17 | 71.84 | 72.32 | 2,947,062 | -0.62(-0.85%) |
Apr 16, 2021 | 71.60 | 73.23 | 71.49 | 72.94 | 2,663,100 | +1.81(+2.54%) |
Apr 15, 2021 | 71.42 | 71.71 | 70.94 | 71.13 | 1,847,155 | +0.26(+0.37%) |
Apr 14, 2021 | 71.00 | 71.51 | 70.65 | 70.87 | 1,774,718 | -0.09(-0.13%) |
Apr 13, 2021 | 71.49 | 71.60 | 70.14 | 70.96 | 1,593,525 | -0.58(-0.81%) |
Apr 12, 2021 | 71.39 | 71.58 | 70.90 | 71.54 | 1,494,657 | +0.33(+0.46%) |
Apr 09, 2021 | 69.25 | 71.26 | 69.12 | 71.21 | 2,103,000 | +1.79(+2.58%) |
Apr 08, 2021 | 70.04 | 70.12 | 69.08 | 69.42 | 3,008,787 | -0.24(-0.34%) |
Apr 07, 2021 | 70.75 | 70.85 | 69.54 | 69.66 | 1,823,991 | -1.02(-1.44%) |
Apr 06, 2021 | 70.31 | 70.92 | 69.87 | 70.68 | 2,805,295 | +0.48(+0.68%) |
Apr 05, 2021 | 70.03 | 70.28 | 69.26 | 70.20 | 2,145,980 | +0.84(+1.21%) |
Apr 01, 2021 | 68.42 | 69.36 | 68.14 | 69.36 | 2,541,500 | +1.50(+2.21%) |
Mar 31, 2021 | 68.51 | 68.56 | 67.66 | 67.86 | 3,320,327 | -0.14(-0.21%) |
Mar 30, 2021 | 66.79 | 68.30 | 66.38 | 68.00 | 2,292,385 | +1.12(+1.67%) |
Mar 29, 2021 | 68.56 | 69.18 | 66.77 | 66.88 | 3,103,523 | -1.65(-2.41%) |
Mar 26, 2021 | 66.44 | 68.55 | 66.00 | 68.53 | 3,569,000 | +2.50(+3.79%) |
Mar 25, 2021 | 63.42 | 66.18 | 63.15 | 66.03 | 3,456,286 | +1.87(+2.91%) |
Mar 24, 2021 | 64.44 | 65.69 | 64.11 | 64.16 | 2,137,448 | +0.11(+0.17%) |
Mar 23, 2021 | 65.50 | 65.69 | 63.75 | 64.05 | 2,909,010 | -1.42(-2.17%) |
Mar 22, 2021 | 65.48 | 65.79 | 64.35 | 65.47 | 1,966,140 | +0.44(+0.68%) |
Mar 19, 2021 | 64.44 | 65.56 | 63.72 | 65.03 | 2,652,400 | +0.79(+1.23%) |
Mar 18, 2021 | 66.45 | 66.59 | 64.14 | 64.24 | 4,288,734 | -2.92(-4.35%) |
Mar 17, 2021 | 64.23 | 67.21 | 63.75 | 67.16 | 4,260,475 | +2.49(+3.85%) |
Mar 16, 2021 | 65.40 | 66.22 | 64.63 | 64.67 | 3,142,956 | -0.69(-1.06%) |
Mar 15, 2021 | 63.81 | 65.39 | 63.45 | 65.36 | 2,897,019 | +1.60(+2.51%) |
Mar 12, 2021 | 63.60 | 64.18 | 62.86 | 63.76 | 2,843,200 | -0.78(-1.21%) |
Mar 11, 2021 | 65.09 | 65.41 | 64.21 | 64.54 | 2,248,286 | -0.02(-0.03%) |
Mar 10, 2021 | 63.43 | 65.13 | 62.86 | 64.56 | 3,022,617 | +1.81(+2.88%) |
Mar 09, 2021 | 63.42 | 63.82 | 62.58 | 62.75 | 2,656,707 | +0.18(+0.29%) |
Mar 08, 2021 | 61.62 | 63.34 | 61.29 | 62.57 | 4,922,750 | +1.25(+2.04%) |
Mar 05, 2021 | 59.09 | 61.49 | 57.97 | 61.32 | 5,169,800 | +2.64(+4.50%) |
Mar 04, 2021 | 59.62 | 60.75 | 57.19 | 58.68 | 5,372,267 | -0.97(-1.63%) |
Mar 03, 2021 | 61.10 | 61.17 | 59.65 | 59.65 | 3,364,826 | -1.83(-2.98%) |
Mar 02, 2021 | 61.22 | 61.76 | 60.53 | 61.48 | 2,733,723 | +0.41(+0.67%) |
Mar 01, 2021 | 60.89 | 61.87 | 60.70 | 61.07 | 3,926,846 | +0.94(+1.56%) |
Feb 26, 2021 | 59.59 | 60.83 | 59.02 | 60.13 | 3,135,500 | +1.18(+2.00%) |
Feb 25, 2021 | 61.86 | 61.96 | 58.79 | 58.95 | 4,920,707 | -3.22(-5.18%) |
Feb 24, 2021 | 61.07 | 62.30 | 59.98 | 62.17 | 3,379,014 | +0.55(+0.89%) |
Feb 23, 2021 | 61.25 | 61.83 | 59.67 | 61.62 | 2,489,140 | +0.06(+0.10%) |
Feb 22, 2021 | 62.52 | 62.69 | 61.56 | 61.56 | 2,087,275 | -1.31(-2.08%) |
Feb 19, 2021 | 62.42 | 63.22 | 62.35 | 62.87 | 1,449,100 | +0.87(+1.40%) |
Feb 18, 2021 | 62.02 | 62.51 | 61.72 | 62.00 | 2,205,225 | -0.42(-0.67%) |
Feb 17, 2021 | 62.23 | 62.65 | 61.35 | 62.42 | 1,785,427 | -0.07(-0.11%) |
Feb 16, 2021 | 64.56 | 64.61 | 62.42 | 62.49 | 4,313,587 | -1.94(-3.01%) |
Feb 12, 2021 | 64.62 | 65.11 | 64.30 | 64.43 | 1,785,400 | -0.44(-0.68%) |
Feb 11, 2021 | 64.63 | 65.32 | 64.24 | 64.87 | 2,296,220 | +0.62(+0.96%) |
Feb 10, 2021 | 64.50 | 64.84 | 63.16 | 64.25 | 2,386,310 | +0.05(+0.08%) |
Feb 09, 2021 | 65.00 | 65.01 | 63.92 | 64.20 | 1,681,978 | -0.70(-1.08%) |
Feb 08, 2021 | 63.34 | 64.92 | 63.32 | 64.90 | 2,374,616 | +1.87(+2.97%) |
Feb 05, 2021 | 61.61 | 63.10 | 61.48 | 63.03 | 2,425,600 | +1.69(+2.76%) |
Feb 04, 2021 | 60.58 | 61.72 | 60.17 | 61.34 | 1,932,837 | +0.81(+1.34%) |
Feb 03, 2021 | 60.76 | 61.15 | 60.05 | 60.53 | 2,801,580 | -0.16(-0.26%) |
Feb 02, 2021 | 60.52 | 60.99 | 59.60 | 60.69 | 3,149,676 | +0.72(+1.20%) |
Feb 01, 2021 | 59.44 | 60.10 | 58.49 | 59.97 | 1,751,886 | +1.00(+1.70%) |
Jan 29, 2021 | 59.64 | 59.78 | 58.22 | 58.97 | 2,882,300 | -0.92(-1.54%) |
Jan 28, 2021 | 59.83 | 60.26 | 59.03 | 59.89 | 3,257,662 | +0.05(+0.08%) |
Jan 27, 2021 | 60.26 | 61.24 | 59.31 | 59.84 | 4,451,837 | -1.44(-2.35%) |
Jan 26, 2021 | 62.93 | 63.55 | 60.95 | 61.28 | 3,667,516 | -0.98(-1.57%) |
Jan 25, 2021 | 62.17 | 63.19 | 61.63 | 62.26 | 4,208,314 | +0.26(+0.42%) |
Jan 22, 2021 | 61.14 | 62.09 | 60.43 | 62.00 | 3,580,800 | +0.62(+1.01%) |
Jan 21, 2021 | 60.90 | 62.06 | 60.80 | 61.38 | 4,292,671 | +0.90(+1.49%) |
Jan 20, 2021 | 58.46 | 61.06 | 58.22 | 60.48 | 8,884,894 | +2.42(+4.17%) |
Jan 19, 2021 | 57.31 | 58.19 | 57.30 | 58.06 | 2,486,165 | +1.11(+1.95%) |
Jan 15, 2021 | 56.17 | 57.26 | 56.13 | 56.95 | 2,210,100 | +0.34(+0.60%) |
Jan 14, 2021 | 56.83 | 57.20 | 56.41 | 56.61 | 2,420,976 | +0.11(+0.19%) |
Jan 13, 2021 | 57.18 | 58.09 | 56.50 | 56.50 | 2,290,317 | -0.19(-0.34%) |
Jan 12, 2021 | 56.45 | 56.74 | 55.76 | 56.69 | 3,213,905 | +0.51(+0.91%) |
Jan 11, 2021 | 54.93 | 56.61 | 54.58 | 56.18 | 2,027,540 | +0.94(+1.70%) |
Jan 08, 2021 | 57.04 | 57.07 | 54.89 | 55.24 | 3,198,100 | -1.53(-2.70%) |
Jan 07, 2021 | 55.23 | 56.92 | 55.22 | 56.77 | 2,954,133 | +1.60(+2.90%) |
Jan 06, 2021 | 53.73 | 55.36 | 53.73 | 55.17 | 4,973,486 | +0.57(+1.04%) |
Jan 05, 2021 | 54.60 | 55.09 | 54.26 | 54.60 | 3,304,141 | -0.22(-0.40%) |
Jan 04, 2021 | 55.93 | 56.14 | 53.96 | 54.82 | 3,471,294 | -0.98(-1.76%) |
Dec 31, 2020 | 55.80 | 55.80 | 55.80 | 1,286,091 | -0.81(-1.43%) | |
Dec 30, 2020 | 56.42 | 57.25 | 56.42 | 56.61 | 1,286,091 | +0.14(+0.25%) |
Dec 29, 2020 | 57.20 | 57.31 | 55.96 | 56.47 | 2,267,393 | -0.41(-0.72%) |
Dec 28, 2020 | 58.23 | 58.33 | 56.87 | 56.88 | 3,111,055 | -1.12(-1.93%) |
Dec 24, 2020 | 57.10 | 58.00 | 56.75 | 58.00 | 1,219,700 | +0.93(+1.63%) |
Dec 23, 2020 | 58.17 | 58.17 | 56.96 | 57.07 | 2,255,661 | -0.83(-1.43%) |
Dec 22, 2020 | 57.75 | 58.27 | 57.40 | 57.90 | 1,385,052 | +0.23(+0.40%) |
Dec 21, 2020 | 57.13 | 58.05 | 56.42 | 57.67 | 2,852,030 | -0.37(-0.64%) |
Dec 18, 2020 | 57.94 | 58.65 | 57.71 | 58.04 | 2,038,100 | +0.26(+0.45%) |
Dec 17, 2020 | 56.39 | 58.27 | 56.33 | 57.78 | 3,940,350 | +2.17(+3.90%) |
Dec 16, 2020 | 55.60 | 56.12 | 55.18 | 55.61 | 2,406,197 | -0.01(-0.02%) |
Dec 15, 2020 | 55.32 | 55.86 | 55.28 | 55.62 | 2,328,040 | +0.68(+1.24%) |
Dec 14, 2020 | 55.11 | 55.85 | 54.94 | 54.94 | 2,248,027 | +0.18(+0.33%) |
Dec 11, 2020 | 54.57 | 55.29 | 54.50 | 54.76 | 1,787,000 | -0.10(-0.18%) |
Dec 10, 2020 | 54.41 | 54.99 | 54.23 | 54.86 | 2,349,053 | +0.09(+0.16%) |
Dec 09, 2020 | 55.03 | 55.34 | 54.41 | 54.77 | 2,597,191 | +0.22(+0.40%) |
Dec 08, 2020 | 55.30 | 55.53 | 54.32 | 54.55 | 3,441,201 | -1.37(-2.45%) |
Dec 07, 2020 | 54.88 | 56.02 | 54.36 | 55.92 | 2,192,423 | +1.20(+2.19%) |
Dec 04, 2020 | 55.23 | 55.34 | 54.38 | 54.72 | 2,846,500 | -0.65(-1.17%) |
Dec 03, 2020 | 53.87 | 55.65 | 53.85 | 55.37 | 3,391,667 | +1.66(+3.09%) |
Dec 02, 2020 | 54.87 | 55.05 | 53.63 | 53.71 | 3,327,902 | -1.45(-2.63%) |
Dec 01, 2020 | 56.44 | 56.46 | 55.04 | 55.16 | 3,283,650 | -0.77(-1.38%) |
Nov 30, 2020 | 56.70 | 56.92 | 55.15 | 55.93 | 2,704,528 | -1.02(-1.79%) |
Nov 27, 2020 | 56.97 | 57.38 | 56.44 | 56.95 | 839,200 | +0.16(+0.28%) |
Nov 25, 2020 | 56.78 | 57.23 | 56.28 | 56.79 | 2,117,400 | +0.09(+0.16%) |
Nov 24, 2020 | 58.09 | 58.22 | 56.56 | 56.70 | 3,175,193 | -1.00(-1.73%) |
Nov 23, 2020 | 56.58 | 57.88 | 56.46 | 57.70 | 2,174,298 | +1.46(+2.60%) |
Nov 20, 2020 | 56.50 | 56.94 | 56.01 | 56.24 | 1,928,300 | -0.27(-0.48%) |
Nov 19, 2020 | 56.48 | 57.21 | 55.92 | 56.51 | 3,258,062 | +0.30(+0.53%) |
Nov 18, 2020 | 56.19 | 57.02 | 55.93 | 56.21 | 2,257,807 | +0.01(+0.02%) |
Nov 17, 2020 | 55.61 | 56.68 | 55.39 | 56.20 | 2,680,511 | -0.05(-0.09%) |
Nov 16, 2020 | 55.54 | 56.48 | 55.16 | 56.25 | 3,134,648 | +0.67(+1.21%) |
Nov 13, 2020 | 54.80 | 55.98 | 54.58 | 55.58 | 3,474,600 | +1.17(+2.15%) |
Nov 12, 2020 | 55.37 | 55.80 | 53.86 | 54.41 | 4,735,674 | -0.99(-1.79%) |
Nov 11, 2020 | 54.91 | 55.48 | 54.23 | 55.40 | 5,178,176 | +0.84(+1.54%) |
Nov 10, 2020 | 52.55 | 55.02 | 52.08 | 54.56 | 7,610,485 | +2.58(+4.96%) |
Nov 09, 2020 | 56.54 | 57.48 | 51.93 | 51.98 | 9,486,298 | -3.90(-6.98%) |
Nov 06, 2020 | 57.20 | 57.25 | 55.61 | 55.88 | 3,656,100 | -1.48(-2.58%) |
Nov 05, 2020 | 58.16 | 58.52 | 57.26 | 57.36 | 2,873,543 | +0.05(+0.09%) |
Nov 04, 2020 | 55.41 | 57.71 | 55.00 | 57.31 | 6,411,571 | +2.78(+5.10%) |
Nov 03, 2020 | 54.32 | 54.89 | 53.67 | 54.53 | 2,971,675 | +0.88(+1.64%) |
Nov 02, 2020 | 52.58 | 53.78 | 52.58 | 53.65 | 4,347,304 | +1.63(+3.13%) |
Oct 30, 2020 | 52.61 | 53.25 | 51.54 | 52.02 | 4,090,400 | -0.74(-1.40%) |
Oct 29, 2020 | 53.25 | 53.71 | 52.38 | 52.76 | 3,046,402 | -0.43(-0.81%) |
Oct 28, 2020 | 52.51 | 54.02 | 52.18 | 53.19 | 4,471,192 | -0.34(-0.64%) |
Oct 27, 2020 | 54.65 | 54.82 | 53.37 | 53.53 | 3,723,260 | -0.95(-1.74%) |
Oct 26, 2020 | 55.81 | 56.03 | 53.95 | 54.48 | 4,391,241 | -2.07(-3.66%) |
Oct 23, 2020 | 55.70 | 56.55 | 55.32 | 56.55 | 4,416,000 | +1.20(+2.17%) |
Oct 22, 2020 | 57.02 | 57.02 | 54.99 | 55.35 | 6,823,036 | -1.44(-2.54%) |
Oct 21, 2020 | 58.51 | 58.71 | 56.61 | 56.79 | 5,528,128 | -1.75(-2.99%) |
Oct 20, 2020 | 58.67 | 59.37 | 58.33 | 58.54 | 2,668,255 | +0.48(+0.83%) |
Oct 19, 2020 | 59.52 | 59.80 | 57.85 | 58.06 | 3,847,593 | -1.29(-2.17%) |
Oct 16, 2020 | 60.22 | 60.87 | 59.28 | 59.35 | 2,198,700 | -0.63(-1.05%) |
Oct 15, 2020 | 58.48 | 60.09 | 58.17 | 59.98 | 1,898,749 | +0.71(+1.20%) |
Oct 14, 2020 | 59.39 | 59.70 | 58.87 | 59.27 | 2,389,586 | -0.10(-0.17%) |
Oct 13, 2020 | 59.67 | 59.75 | 58.66 | 59.37 | 3,354,105 | -0.52(-0.87%) |
Oct 12, 2020 | 59.97 | 59.99 | 59.30 | 59.89 | 1,717,795 | +0.32(+0.54%) |
Oct 09, 2020 | 59.54 | 59.97 | 59.16 | 59.57 | 2,215,400 | +0.47(+0.80%) |
Oct 08, 2020 | 58.15 | 59.18 | 58.15 | 59.10 | 2,344,780 | +1.49(+2.59%) |
Oct 07, 2020 | 57.61 | 58.21 | 57.09 | 57.61 | 2,664,235 | +0.63(+1.11%) |
Oct 06, 2020 | 58.18 | 58.49 | 56.74 | 56.98 | 3,764,434 | -1.03(-1.78%) |
Oct 05, 2020 | 58.59 | 58.97 | 57.14 | 58.01 | 3,674,877 | -0.07(-0.12%) |
Oct 02, 2020 | 56.53 | 58.39 | 56.31 | 58.08 | 4,400,000 | +0.32(+0.55%) |