Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 99.30 | 99.95 | 99.12 | 99.67 | 286,694 | +0.38(+0.38%) |
Jul 29, 2021 | 98.32 | 99.59 | 98.32 | 99.30 | 357,268 | +1.18(+1.21%) |
Jul 28, 2021 | 98.03 | 98.59 | 97.81 | 98.11 | 421,102 | -0.12(-0.12%) |
Jul 27, 2021 | 97.81 | 98.58 | 97.25 | 98.23 | 224,926 | +0.47(+0.48%) |
Jul 26, 2021 | 97.97 | 97.97 | 97.04 | 97.76 | 204,377 | -0.55(-0.55%) |
Jul 23, 2021 | 97.93 | 98.45 | 97.55 | 98.31 | 157,920 | +0.82(+0.84%) |
Jul 22, 2021 | 97.57 | 97.89 | 97.29 | 97.49 | 198,374 | +0.02(+0.02%) |
Jul 21, 2021 | 96.47 | 97.64 | 96.46 | 97.47 | 293,519 | +0.97(+1.00%) |
Jul 20, 2021 | 94.66 | 96.82 | 94.66 | 96.50 | 365,111 | +1.84(+1.95%) |
Jul 19, 2021 | 95.57 | 95.75 | 93.58 | 94.66 | 338,839 | -1.62(-1.68%) |
Jul 16, 2021 | 95.19 | 96.67 | 94.91 | 96.28 | 342,240 | +1.29(+1.36%) |
Jul 15, 2021 | 95.29 | 95.78 | 94.84 | 94.99 | 366,696 | -0.27(-0.29%) |
Jul 14, 2021 | 95.37 | 95.37 | 94.92 | 95.26 | 162,417 | +0.18(+0.19%) |
Jul 13, 2021 | 95.43 | 95.43 | 94.72 | 95.08 | 163,180 | -0.18(-0.19%) |
Jul 12, 2021 | 96.01 | 96.01 | 94.87 | 95.26 | 356,449 | -0.15(-0.16%) |
Jul 09, 2021 | 94.02 | 95.52 | 94.02 | 95.41 | 232,544 | +1.26(+1.34%) |
Jul 08, 2021 | 94.19 | 94.32 | 93.30 | 94.15 | 233,052 | -0.81(-0.85%) |
Jul 07, 2021 | 93.99 | 95.06 | 93.84 | 94.96 | 256,907 | +1.32(+1.41%) |
Jul 06, 2021 | 93.88 | 93.88 | 92.49 | 93.64 | 237,966 | -0.41(-0.44%) |
Jul 02, 2021 | 93.85 | 94.10 | 93.59 | 94.06 | 205,826 | +0.70(+0.75%) |
Jul 01, 2021 | 93.57 | 93.91 | 93.10 | 93.36 | 223,622 | -0.04(-0.04%) |
Jun 30, 2021 | 92.91 | 93.43 | 92.87 | 93.40 | 295,693 | +0.46(+0.50%) |
Jun 29, 2021 | 92.13 | 93.11 | 91.94 | 92.94 | 358,773 | +0.64(+0.69%) |
Jun 28, 2021 | 92.51 | 92.53 | 91.73 | 92.30 | 373,677 | -0.11(-0.12%) |
Jun 25, 2021 | 91.88 | 92.53 | 91.88 | 92.41 | 147,329 | +0.50(+0.54%) |
Jun 24, 2021 | 92.38 | 92.60 | 91.72 | 91.91 | 199,597 | -0.03(-0.03%) |
Jun 23, 2021 | 92.76 | 92.76 | 91.79 | 91.94 | 283,622 | -0.66(-0.71%) |
Jun 22, 2021 | 92.78 | 92.99 | 92.22 | 92.60 | 239,258 | +0.00(+0.00%) |
Jun 21, 2021 | 91.86 | 93.01 | 91.43 | 92.60 | 232,996 | +1.26(+1.38%) |
Jun 18, 2021 | 91.35 | 91.82 | 90.97 | 91.34 | 380,091 | -0.93(-1.01%) |
Jun 17, 2021 | 91.94 | 92.60 | 91.72 | 92.27 | 265,524 | +0.22(+0.23%) |
Jun 16, 2021 | 93.02 | 93.48 | 92.00 | 92.05 | 235,600 | -0.98(-1.05%) |
Jun 15, 2021 | 92.62 | 93.49 | 92.60 | 93.03 | 308,794 | +0.51(+0.55%) |
Jun 14, 2021 | 91.94 | 92.54 | 91.78 | 92.52 | 284,381 | +0.53(+0.57%) |
Jun 11, 2021 | 92.15 | 92.29 | 91.54 | 92.00 | 421,155 | -0.05(-0.05%) |
Jun 10, 2021 | 91.19 | 92.29 | 91.19 | 92.04 | 305,272 | +0.52(+0.57%) |
Jun 09, 2021 | 92.64 | 92.64 | 91.19 | 91.53 | 619,805 | -0.74(-0.81%) |
Jun 08, 2021 | 91.65 | 92.47 | 91.49 | 92.27 | 418,974 | +0.89(+0.98%) |
Jun 07, 2021 | 92.51 | 92.51 | 91.03 | 91.38 | 540,119 | -1.26(-1.36%) |
Jun 04, 2021 | 92.68 | 92.83 | 92.39 | 92.64 | 293,131 | +0.45(+0.49%) |
Jun 03, 2021 | 92.62 | 92.90 | 92.19 | 92.19 | 379,591 | -0.77(-0.83%) |
Jun 02, 2021 | 92.21 | 93.14 | 92.01 | 92.96 | 562,095 | +0.75(+0.82%) |
Jun 01, 2021 | 92.48 | 92.86 | 92.06 | 92.20 | 272,561 | +0.08(+0.08%) |
May 28, 2021 | 92.00 | 93.03 | 91.79 | 92.13 | 757,090 | +0.57(+0.63%) |
May 27, 2021 | 91.03 | 92.16 | 91.03 | 91.56 | 898,243 | +0.41(+0.45%) |
May 26, 2021 | 91.01 | 91.44 | 90.56 | 91.14 | 720,392 | +0.21(+0.23%) |
May 25, 2021 | 89.86 | 91.22 | 89.67 | 90.94 | 735,925 | +1.16(+1.29%) |
May 24, 2021 | 89.37 | 90.04 | 89.37 | 89.78 | 195,498 | +0.51(+0.57%) |
May 21, 2021 | 89.64 | 89.68 | 89.12 | 89.27 | 345,751 | -0.07(-0.07%) |
May 20, 2021 | 88.42 | 89.66 | 88.33 | 89.34 | 237,431 | +1.38(+1.57%) |
May 19, 2021 | 87.54 | 87.99 | 86.72 | 87.95 | 448,009 | +0.00(+0.00%) |
May 18, 2021 | 88.93 | 88.93 | 87.62 | 87.95 | 424,107 | -0.44(-0.50%) |
May 17, 2021 | 88.18 | 88.49 | 87.76 | 88.39 | 371,638 | +0.11(+0.13%) |
May 14, 2021 | 88.32 | 88.69 | 87.89 | 88.28 | 1,903,258 | +0.55(+0.63%) |
May 13, 2021 | 87.61 | 87.91 | 87.30 | 87.73 | 628,914 | +0.40(+0.46%) |
May 12, 2021 | 89.14 | 89.42 | 87.29 | 87.33 | 652,390 | -2.23(-2.49%) |
May 11, 2021 | 88.97 | 89.82 | 88.17 | 89.55 | 524,491 | -0.12(-0.14%) |
May 10, 2021 | 90.85 | 90.98 | 89.67 | 89.67 | 548,556 | -0.87(-0.96%) |
May 07, 2021 | 89.42 | 90.69 | 89.41 | 90.54 | 443,757 | +1.33(+1.49%) |
May 06, 2021 | 89.51 | 89.85 | 88.91 | 89.21 | 496,691 | -0.07(-0.07%) |
May 05, 2021 | 89.59 | 90.00 | 88.16 | 89.27 | 1,177,183 | -0.82(-0.91%) |
May 04, 2021 | 88.02 | 92.35 | 88.02 | 90.09 | 1,772,552 | +3.00(+3.44%) |
May 03, 2021 | 86.20 | 87.72 | 86.20 | 87.09 | 566,743 | +0.74(+0.85%) |
Apr 30, 2021 | 86.55 | 86.55 | 85.91 | 86.36 | 334,412 | -0.41(-0.47%) |
Apr 29, 2021 | 86.35 | 86.80 | 86.20 | 86.77 | 304,758 | +0.86(+1.00%) |
Apr 28, 2021 | 86.42 | 86.50 | 85.89 | 85.91 | 328,564 | -0.50(-0.58%) |
Apr 27, 2021 | 85.83 | 86.69 | 85.66 | 86.41 | 446,042 | +0.68(+0.79%) |
Apr 26, 2021 | 85.28 | 85.83 | 85.28 | 85.73 | 324,508 | +0.15(+0.17%) |
Apr 23, 2021 | 85.75 | 85.75 | 85.31 | 85.58 | 432,749 | +0.14(+0.16%) |
Apr 22, 2021 | 85.88 | 85.97 | 85.25 | 85.45 | 335,179 | -0.51(-0.60%) |
Apr 21, 2021 | 85.36 | 86.10 | 85.25 | 85.96 | 409,698 | +0.54(+0.63%) |
Apr 20, 2021 | 85.16 | 85.82 | 85.09 | 85.42 | 436,878 | -0.24(-0.28%) |
Apr 19, 2021 | 86.16 | 86.33 | 85.35 | 85.66 | 250,566 | -0.59(-0.68%) |
Apr 16, 2021 | 85.41 | 86.50 | 85.41 | 86.25 | 339,780 | +0.66(+0.77%) |
Apr 15, 2021 | 85.47 | 86.14 | 85.13 | 85.58 | 360,737 | +0.75(+0.89%) |
Apr 14, 2021 | 85.09 | 85.45 | 84.68 | 84.83 | 289,677 | -0.59(-0.69%) |
Apr 13, 2021 | 84.64 | 85.69 | 84.46 | 85.42 | 338,220 | +0.75(+0.88%) |
Apr 12, 2021 | 84.43 | 85.17 | 84.43 | 84.67 | 287,081 | -0.13(-0.15%) |
Apr 09, 2021 | 84.47 | 84.80 | 83.87 | 84.80 | 254,969 | +0.45(+0.53%) |
Apr 08, 2021 | 84.11 | 84.90 | 84.09 | 84.36 | 299,579 | +0.64(+0.77%) |
Apr 07, 2021 | 84.32 | 84.40 | 83.48 | 83.71 | 277,618 | -0.44(-0.52%) |
Apr 06, 2021 | 84.22 | 84.75 | 83.71 | 84.15 | 262,149 | +0.01(+0.01%) |
Apr 05, 2021 | 83.46 | 84.41 | 83.46 | 84.14 | 354,639 | +0.69(+0.83%) |
Apr 01, 2021 | 81.78 | 83.54 | 81.66 | 83.45 | 395,819 | +1.88(+2.31%) |
Mar 31, 2021 | 81.75 | 82.12 | 81.20 | 81.57 | 413,219 | -0.06(-0.07%) |
Mar 30, 2021 | 82.20 | 82.73 | 81.53 | 81.63 | 452,269 | -0.75(-0.90%) |
Mar 29, 2021 | 81.96 | 82.63 | 81.23 | 82.37 | 540,752 | -0.08(-0.10%) |
Mar 26, 2021 | 82.05 | 82.51 | 81.71 | 82.45 | 437,258 | +0.52(+0.64%) |
Mar 25, 2021 | 81.34 | 82.25 | 81.21 | 81.93 | 511,999 | +0.39(+0.48%) |
Mar 24, 2021 | 82.61 | 82.61 | 81.36 | 81.54 | 503,638 | -1.03(-1.25%) |
Mar 23, 2021 | 81.75 | 83.02 | 81.60 | 82.58 | 458,757 | +0.69(+0.84%) |
Mar 22, 2021 | 81.39 | 82.50 | 80.99 | 81.89 | 447,744 | +0.49(+0.61%) |
Mar 19, 2021 | 81.71 | 82.07 | 81.24 | 81.39 | 580,793 | -0.60(-0.73%) |
Mar 18, 2021 | 81.51 | 82.21 | 81.24 | 81.99 | 576,344 | +0.21(+0.26%) |
Mar 17, 2021 | 81.76 | 82.04 | 80.91 | 81.78 | 662,684 | -0.52(-0.63%) |
Mar 16, 2021 | 81.80 | 82.64 | 81.61 | 82.30 | 542,602 | +0.63(+0.78%) |
Mar 15, 2021 | 81.78 | 82.37 | 81.24 | 81.66 | 505,911 | -0.04(-0.05%) |
Mar 12, 2021 | 81.06 | 81.71 | 80.26 | 81.70 | 507,576 | +0.40(+0.49%) |
Mar 11, 2021 | 81.22 | 81.90 | 80.96 | 81.30 | 774,852 | +0.28(+0.34%) |
Mar 10, 2021 | 81.33 | 81.74 | 80.56 | 81.02 | 1,200,200 | -0.29(-0.36%) |
Mar 09, 2021 | 80.60 | 82.36 | 80.39 | 81.31 | 566,627 | +1.50(+1.88%) |
Mar 08, 2021 | 80.25 | 80.68 | 79.74 | 79.81 | 731,398 | -0.66(-0.82%) |
Mar 05, 2021 | 80.70 | 81.21 | 79.60 | 80.47 | 597,969 | +0.18(+0.22%) |
Mar 04, 2021 | 81.57 | 81.72 | 79.32 | 80.29 | 784,220 | -0.35(-0.43%) |
Mar 03, 2021 | 81.65 | 81.65 | 80.10 | 80.64 | 673,839 | -1.27(-1.55%) |
Mar 02, 2021 | 81.51 | 82.79 | 80.69 | 81.91 | 588,040 | +0.72(+0.89%) |
Mar 01, 2021 | 80.71 | 81.52 | 79.53 | 81.19 | 776,915 | +1.11(+1.38%) |
Feb 26, 2021 | 81.83 | 81.97 | 80.06 | 80.09 | 623,297 | -1.61(-1.97%) |
Feb 25, 2021 | 82.47 | 82.85 | 81.28 | 81.70 | 623,806 | -0.46(-0.56%) |
Feb 24, 2021 | 81.73 | 82.33 | 80.10 | 82.16 | 973,390 | +0.27(+0.33%) |
Feb 23, 2021 | 77.85 | 82.93 | 76.50 | 81.89 | 2,695,251 | +7.83(+10.56%) |
Feb 22, 2021 | 75.13 | 75.84 | 73.88 | 74.07 | 892,983 | -1.44(-1.90%) |
Feb 19, 2021 | 76.14 | 76.23 | 75.41 | 75.51 | 284,579 | -0.34(-0.45%) |
Feb 18, 2021 | 75.76 | 76.01 | 75.23 | 75.85 | 270,004 | +0.15(+0.19%) |
Feb 17, 2021 | 75.44 | 75.72 | 74.94 | 75.70 | 316,244 | -0.17(-0.22%) |
Feb 16, 2021 | 76.58 | 76.68 | 75.66 | 75.87 | 359,144 | -0.43(-0.57%) |
Feb 12, 2021 | 75.99 | 76.50 | 75.26 | 76.30 | 343,057 | +0.02(+0.02%) |
Feb 11, 2021 | 76.13 | 76.59 | 75.71 | 76.28 | 353,493 | +0.32(+0.42%) |
Feb 10, 2021 | 76.84 | 77.12 | 75.69 | 75.96 | 256,358 | -0.86(-1.12%) |
Feb 09, 2021 | 77.09 | 77.42 | 76.47 | 76.82 | 572,347 | -0.15(-0.19%) |
Feb 08, 2021 | 77.84 | 78.05 | 76.66 | 76.96 | 570,365 | -0.65(-0.84%) |
Feb 05, 2021 | 77.48 | 77.91 | 77.19 | 77.62 | 459,797 | +0.29(+0.37%) |
Feb 04, 2021 | 77.64 | 78.03 | 77.16 | 77.33 | 635,180 | -0.57(-0.73%) |
Feb 03, 2021 | 77.71 | 78.04 | 76.97 | 77.90 | 299,404 | -0.19(-0.25%) |
Feb 02, 2021 | 77.47 | 78.54 | 77.31 | 78.10 | 530,151 | +1.13(+1.47%) |
Feb 01, 2021 | 76.37 | 77.56 | 75.90 | 76.96 | 487,068 | +1.80(+2.39%) |
Jan 29, 2021 | 75.76 | 75.76 | 74.48 | 75.17 | 631,326 | -0.34(-0.45%) |
Jan 28, 2021 | 73.98 | 76.06 | 73.91 | 75.51 | 424,741 | +1.71(+2.31%) |
Jan 27, 2021 | 75.56 | 75.68 | 73.68 | 73.80 | 617,060 | -2.41(-3.17%) |
Jan 26, 2021 | 76.51 | 76.65 | 75.61 | 76.22 | 326,567 | -0.38(-0.49%) |
Jan 25, 2021 | 75.33 | 76.74 | 75.13 | 76.59 | 611,496 | +1.47(+1.96%) |
Jan 22, 2021 | 75.05 | 75.58 | 74.77 | 75.12 | 353,690 | -0.01(-0.01%) |
Jan 21, 2021 | 75.49 | 75.64 | 74.83 | 75.13 | 303,063 | -0.54(-0.72%) |
Jan 20, 2021 | 74.43 | 75.87 | 74.34 | 75.67 | 325,071 | +1.48(+2.00%) |
Jan 19, 2021 | 74.16 | 74.87 | 73.59 | 74.19 | 500,061 | +0.00(+0.00%) |
Jan 15, 2021 | 72.06 | 74.27 | 71.93 | 74.19 | 700,111 | +1.80(+2.48%) |
Jan 14, 2021 | 72.93 | 73.37 | 72.28 | 72.39 | 528,299 | -0.84(-1.15%) |
Jan 13, 2021 | 72.94 | 73.56 | 72.44 | 73.23 | 512,632 | +0.22(+0.30%) |
Jan 12, 2021 | 73.40 | 73.40 | 72.53 | 73.01 | 250,641 | -0.43(-0.59%) |
Jan 11, 2021 | 73.98 | 74.21 | 73.39 | 73.44 | 272,287 | -0.87(-1.17%) |
Jan 08, 2021 | 74.47 | 74.76 | 73.70 | 74.31 | 442,329 | -0.01(-0.01%) |
Jan 07, 2021 | 74.35 | 74.98 | 73.67 | 74.32 | 816,214 | -0.46(-0.62%) |
Jan 06, 2021 | 75.37 | 75.74 | 74.33 | 74.78 | 899,792 | -0.87(-1.15%) |
Jan 05, 2021 | 74.26 | 75.88 | 74.26 | 75.64 | 536,533 | +1.08(+1.45%) |
Jan 04, 2021 | 75.57 | 76.08 | 74.17 | 74.57 | 710,225 | -0.91(-1.21%) |
Dec 31, 2020 | 75.48 | 75.48 | 75.48 | 334,788 | -0.11(-0.15%) | |
Dec 30, 2020 | 75.53 | 75.85 | 75.30 | 75.59 | 334,788 | +0.38(+0.50%) |
Dec 29, 2020 | 75.17 | 75.58 | 74.84 | 75.21 | 328,876 | +0.47(+0.63%) |
Dec 28, 2020 | 74.54 | 74.80 | 74.35 | 74.74 | 182,784 | +0.45(+0.61%) |
Dec 24, 2020 | 73.73 | 74.32 | 73.25 | 74.29 | 96,451 | +0.65(+0.89%) |
Dec 23, 2020 | 73.67 | 74.11 | 73.52 | 73.64 | 343,485 | +0.33(+0.45%) |
Dec 22, 2020 | 73.25 | 73.98 | 73.25 | 73.30 | 269,619 | -0.48(-0.65%) |
Dec 21, 2020 | 73.76 | 74.07 | 72.55 | 73.78 | 373,954 | -0.73(-0.98%) |
Dec 18, 2020 | 74.37 | 74.61 | 73.75 | 74.51 | 232,610 | +0.23(+0.31%) |
Dec 17, 2020 | 74.23 | 75.40 | 73.83 | 74.28 | 275,136 | +0.34(+0.46%) |
Dec 16, 2020 | 75.05 | 75.12 | 73.56 | 73.94 | 303,411 | -0.65(-0.88%) |
Dec 15, 2020 | 74.24 | 74.86 | 74.15 | 74.59 | 271,628 | +0.49(+0.66%) |
Dec 14, 2020 | 74.44 | 75.01 | 74.01 | 74.11 | 302,548 | -0.44(-0.59%) |
Dec 11, 2020 | 73.80 | 74.66 | 73.57 | 74.55 | 218,181 | +0.43(+0.58%) |
Dec 10, 2020 | 74.55 | 74.55 | 73.75 | 74.11 | 265,568 | -0.30(-0.41%) |
Dec 09, 2020 | 74.29 | 74.65 | 74.02 | 74.42 | 336,543 | +0.15(+0.20%) |
Dec 08, 2020 | 74.35 | 74.80 | 74.01 | 74.27 | 456,138 | -0.26(-0.35%) |
Dec 07, 2020 | 74.73 | 74.88 | 74.26 | 74.53 | 417,154 | -0.58(-0.77%) |
Dec 04, 2020 | 74.40 | 75.34 | 74.25 | 75.11 | 320,491 | +0.99(+1.33%) |
Dec 03, 2020 | 73.55 | 74.27 | 73.55 | 74.12 | 280,279 | +0.31(+0.42%) |
Dec 02, 2020 | 73.51 | 74.24 | 73.05 | 73.81 | 624,506 | +0.30(+0.41%) |
Dec 01, 2020 | 73.66 | 73.69 | 73.05 | 73.51 | 401,849 | +0.39(+0.53%) |
Nov 30, 2020 | 73.93 | 74.01 | 72.94 | 73.12 | 412,034 | -0.49(-0.66%) |
Nov 27, 2020 | 73.83 | 73.83 | 73.04 | 73.61 | 177,170 | -0.13(-0.18%) |
Nov 25, 2020 | 73.66 | 73.94 | 73.10 | 73.74 | 545,941 | +0.46(+0.63%) |
Nov 24, 2020 | 74.24 | 74.35 | 73.13 | 73.28 | 386,324 | -0.56(-0.76%) |
Nov 23, 2020 | 74.47 | 74.80 | 73.79 | 73.84 | 377,000 | -0.56(-0.76%) |
Nov 20, 2020 | 74.69 | 74.69 | 73.76 | 74.40 | 350,652 | +0.03(+0.04%) |
Nov 19, 2020 | 74.12 | 74.42 | 73.17 | 74.37 | 277,709 | +0.34(+0.46%) |
Nov 18, 2020 | 74.37 | 74.37 | 73.27 | 74.03 | 557,993 | +0.28(+0.38%) |
Nov 17, 2020 | 75.03 | 75.03 | 73.72 | 73.75 | 443,629 | -1.01(-1.35%) |
Nov 16, 2020 | 75.55 | 75.87 | 74.20 | 74.76 | 524,143 | -1.01(-1.34%) |
Nov 13, 2020 | 75.98 | 76.34 | 75.46 | 75.77 | 338,043 | -0.20(-0.26%) |
Nov 12, 2020 | 77.33 | 77.45 | 75.43 | 75.97 | 449,646 | -1.14(-1.48%) |
Nov 11, 2020 | 76.78 | 77.50 | 76.29 | 77.11 | 859,211 | +1.14(+1.50%) |
Nov 10, 2020 | 76.77 | 76.95 | 75.49 | 75.97 | 511,930 | -0.86(-1.12%) |
Nov 09, 2020 | 81.38 | 81.64 | 76.80 | 76.83 | 621,652 | -2.43(-3.06%) |
Nov 06, 2020 | 78.33 | 79.42 | 78.12 | 79.26 | 347,695 | +1.03(+1.32%) |
Nov 05, 2020 | 77.63 | 78.38 | 77.21 | 78.23 | 537,362 | +1.59(+2.07%) |
Nov 04, 2020 | 75.75 | 77.58 | 75.45 | 76.64 | 551,890 | +1.56(+2.08%) |
Nov 03, 2020 | 73.53 | 75.66 | 73.38 | 75.08 | 846,400 | +3.04(+4.21%) |
Nov 02, 2020 | 71.66 | 72.72 | 71.53 | 72.04 | 600,728 | +1.07(+1.50%) |
Oct 30, 2020 | 70.69 | 71.46 | 70.29 | 70.98 | 402,098 | -0.05(-0.06%) |
Oct 29, 2020 | 71.28 | 71.62 | 70.81 | 71.02 | 273,589 | -0.16(-0.23%) |
Oct 28, 2020 | 72.21 | 72.56 | 71.10 | 71.19 | 568,156 | -2.11(-2.87%) |
Oct 27, 2020 | 73.79 | 74.42 | 73.16 | 73.29 | 370,787 | -0.55(-0.74%) |
Oct 26, 2020 | 74.11 | 74.34 | 73.18 | 73.84 | 266,934 | -0.88(-1.17%) |
Oct 23, 2020 | 74.82 | 75.00 | 73.81 | 74.72 | 298,886 | +0.03(+0.04%) |
Oct 22, 2020 | 74.92 | 75.46 | 74.61 | 74.69 | 454,824 | -0.33(-0.44%) |
Oct 21, 2020 | 75.23 | 75.88 | 75.02 | 75.02 | 301,792 | -0.07(-0.10%) |
Oct 20, 2020 | 75.13 | 75.50 | 74.62 | 75.09 | 310,061 | +0.39(+0.52%) |
Oct 19, 2020 | 75.76 | 75.83 | 74.62 | 74.70 | 518,327 | -0.77(-1.01%) |
Oct 16, 2020 | 75.73 | 76.35 | 75.44 | 75.46 | 282,324 | -0.11(-0.14%) |
Oct 15, 2020 | 74.94 | 75.79 | 74.71 | 75.57 | 340,228 | +0.19(+0.25%) |
Oct 14, 2020 | 75.63 | 76.01 | 75.05 | 75.38 | 261,865 | -0.22(-0.29%) |
Oct 13, 2020 | 75.85 | 75.92 | 75.37 | 75.60 | 316,861 | -0.09(-0.12%) |
Oct 12, 2020 | 75.51 | 76.10 | 75.17 | 75.69 | 187,511 | +0.60(+0.80%) |
Oct 09, 2020 | 74.75 | 75.40 | 74.53 | 75.09 | 461,546 | +0.67(+0.89%) |
Oct 08, 2020 | 74.25 | 74.52 | 74.12 | 74.42 | 502,470 | +0.40(+0.54%) |
Oct 07, 2020 | 73.75 | 74.04 | 73.37 | 74.02 | 268,415 | +0.71(+0.97%) |
Oct 06, 2020 | 74.00 | 74.15 | 73.20 | 73.31 | 252,378 | -0.63(-0.85%) |
Oct 05, 2020 | 73.27 | 74.02 | 73.14 | 73.94 | 241,278 | +0.89(+1.22%) |
Oct 02, 2020 | 73.00 | 73.53 | 72.32 | 73.05 | 455,294 | -0.38(-0.52%) |
Oct 01, 2020 | 73.09 | 73.78 | 72.85 | 73.43 | 455,157 | +0.70(+0.97%) |
Sep 30, 2020 | 72.77 | 73.33 | 72.43 | 72.73 | 555,301 | -0.10(-0.14%) |
Sep 29, 2020 | 72.94 | 73.47 | 72.60 | 72.83 | 492,232 | -0.25(-0.34%) |
Sep 28, 2020 | 72.31 | 73.09 | 72.14 | 73.07 | 597,616 | +1.39(+1.93%) |
Sep 25, 2020 | 70.72 | 71.84 | 70.38 | 71.69 | 322,249 | +1.06(+1.50%) |
Sep 24, 2020 | 70.29 | 70.69 | 70.04 | 70.63 | 559,706 | -0.05(-0.06%) |
Sep 23, 2020 | 71.36 | 71.83 | 70.65 | 70.68 | 492,852 | -0.58(-0.82%) |
Sep 22, 2020 | 70.40 | 71.35 | 70.30 | 71.26 | 314,156 | +1.05(+1.49%) |
Sep 21, 2020 | 70.06 | 70.25 | 69.45 | 70.21 | 414,365 | -0.43(-0.61%) |
Sep 18, 2020 | 70.58 | 71.19 | 70.18 | 70.64 | 413,944 | +0.13(+0.18%) |
Sep 17, 2020 | 70.06 | 70.71 | 69.95 | 70.51 | 322,815 | -0.36(-0.50%) |
Sep 16, 2020 | 71.93 | 72.44 | 70.83 | 70.87 | 252,423 | -0.70(-0.98%) |
Sep 15, 2020 | 71.10 | 72.14 | 71.10 | 71.57 | 524,066 | +0.80(+1.13%) |
Sep 14, 2020 | 70.18 | 70.90 | 69.92 | 70.77 | 382,139 | +1.01(+1.45%) |
Sep 11, 2020 | 69.43 | 70.03 | 69.27 | 69.76 | 294,170 | +0.67(+0.96%) |
Sep 10, 2020 | 70.26 | 70.38 | 68.95 | 69.09 | 411,685 | -1.07(-1.52%) |
Sep 09, 2020 | 69.21 | 70.54 | 68.83 | 70.16 | 439,008 | +1.49(+2.16%) |
Sep 08, 2020 | 68.69 | 69.22 | 68.21 | 68.67 | 496,147 | -0.59(-0.86%) |
Sep 04, 2020 | 70.63 | 70.84 | 68.86 | 69.26 | 505,310 | -1.21(-1.72%) |
Sep 03, 2020 | 72.04 | 72.04 | 70.17 | 70.48 | 552,003 | -1.72(-2.39%) |
Sep 02, 2020 | 71.17 | 72.31 | 71.10 | 72.20 | 387,388 | +1.31(+1.85%) |
Sep 01, 2020 | 69.74 | 71.06 | 69.35 | 70.89 | 440,636 | +1.26(+1.81%) |
Aug 31, 2020 | 70.31 | 70.39 | 69.63 | 69.63 | 367,135 | -0.64(-0.91%) |
Aug 28, 2020 | 70.48 | 70.48 | 69.86 | 70.27 | 301,299 | -0.21(-0.30%) |
Aug 27, 2020 | 70.41 | 70.81 | 70.09 | 70.48 | 383,145 | +0.13(+0.18%) |
Aug 26, 2020 | 69.83 | 70.38 | 69.45 | 70.35 | 573,500 | +0.72(+1.03%) |
Aug 25, 2020 | 70.49 | 70.54 | 69.58 | 69.63 | 386,639 | -0.89(-1.27%) |
Aug 24, 2020 | 70.60 | 70.67 | 69.99 | 70.52 | 320,369 | +0.11(+0.16%) |
Aug 21, 2020 | 70.06 | 70.60 | 69.35 | 70.41 | 391,130 | +0.28(+0.40%) |
Aug 20, 2020 | 69.18 | 70.19 | 68.88 | 70.13 | 415,926 | +0.84(+1.21%) |
Aug 19, 2020 | 69.02 | 69.76 | 68.60 | 69.29 | 2,363,970 | +1.17(+1.71%) |
Aug 18, 2020 | 67.91 | 68.32 | 67.71 | 68.12 | 381,708 | +0.26(+0.39%) |
Aug 17, 2020 | 67.92 | 68.00 | 67.64 | 67.86 | 325,830 | +0.14(+0.20%) |
Aug 14, 2020 | 67.56 | 68.32 | 67.47 | 67.73 | 424,926 | -0.10(-0.15%) |
Aug 13, 2020 | 67.93 | 68.32 | 67.43 | 67.83 | 547,191 | -0.39(-0.57%) |
Aug 12, 2020 | 67.43 | 68.73 | 67.43 | 68.21 | 426,310 | +1.06(+1.58%) |
Aug 11, 2020 | 67.00 | 67.72 | 66.65 | 67.15 | 555,376 | +0.25(+0.38%) |
Aug 10, 2020 | 67.36 | 67.50 | 66.72 | 66.90 | 706,916 | -0.57(-0.84%) |
Aug 07, 2020 | 66.91 | 67.47 | 66.70 | 67.47 | 846,412 | +0.49(+0.73%) |
Aug 06, 2020 | 64.65 | 66.99 | 64.58 | 66.98 | 1,208,865 | +2.59(+4.02%) |
Aug 05, 2020 | 63.29 | 64.43 | 62.63 | 64.39 | 1,033,096 | +0.50(+0.78%) |
Aug 04, 2020 | 63.51 | 64.01 | 63.27 | 63.90 | 688,182 | +0.53(+0.84%) |