Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 72.37 | 72.95 | 72.09 | 72.86 | 2,036,280 | +0.73(+1.01%) |
Aug 30, 2021 | 72.38 | 72.67 | 71.99 | 72.13 | 1,126,834 | -0.30(-0.42%) |
Aug 27, 2021 | 72.14 | 72.79 | 71.72 | 72.43 | 1,299,213 | +0.38(+0.53%) |
Aug 26, 2021 | 72.42 | 72.63 | 71.61 | 72.06 | 1,528,408 | -0.56(-0.78%) |
Aug 25, 2021 | 72.86 | 73.12 | 72.43 | 72.62 | 1,501,134 | -0.38(-0.52%) |
Aug 24, 2021 | 73.63 | 73.69 | 72.84 | 73.00 | 1,325,782 | -0.38(-0.52%) |
Aug 23, 2021 | 73.97 | 73.97 | 73.25 | 73.37 | 1,216,118 | -0.38(-0.51%) |
Aug 20, 2021 | 73.51 | 74.09 | 73.45 | 73.75 | 1,575,266 | -0.32(-0.44%) |
Aug 19, 2021 | 73.68 | 75.05 | 73.20 | 74.08 | 1,743,978 | +0.13(+0.17%) |
Aug 18, 2021 | 74.51 | 74.83 | 73.83 | 73.95 | 2,166,409 | -0.56(-0.76%) |
Aug 17, 2021 | 74.46 | 75.00 | 74.03 | 74.51 | 1,282,662 | -0.32(-0.43%) |
Aug 16, 2021 | 75.53 | 75.57 | 74.29 | 74.83 | 1,789,784 | -0.74(-0.98%) |
Aug 13, 2021 | 74.38 | 76.06 | 74.19 | 75.57 | 2,916,804 | +1.73(+2.34%) |
Aug 12, 2021 | 73.93 | 74.36 | 73.22 | 73.85 | 2,393,138 | -0.13(-0.17%) |
Aug 11, 2021 | 73.76 | 74.05 | 72.91 | 73.97 | 2,454,865 | +0.58(+0.79%) |
Aug 10, 2021 | 71.58 | 73.61 | 71.55 | 73.39 | 3,580,222 | +2.08(+2.91%) |
Aug 09, 2021 | 69.20 | 71.44 | 68.27 | 71.32 | 5,679,157 | +5.70(+8.69%) |
Aug 06, 2021 | 65.14 | 65.84 | 65.04 | 65.62 | 1,484,308 | +0.90(+1.40%) |
Aug 05, 2021 | 65.24 | 65.39 | 64.61 | 64.71 | 1,545,744 | -0.20(-0.31%) |
Aug 04, 2021 | 65.73 | 65.81 | 64.67 | 64.91 | 1,771,697 | -1.25(-1.88%) |
Aug 03, 2021 | 66.29 | 66.67 | 65.68 | 66.16 | 2,147,605 | -0.04(-0.06%) |
Aug 02, 2021 | 66.22 | 66.93 | 65.85 | 66.20 | 1,969,563 | +0.27(+0.41%) |
Jul 30, 2021 | 66.40 | 66.74 | 65.87 | 65.93 | 1,834,796 | -0.42(-0.64%) |
Jul 29, 2021 | 66.58 | 66.98 | 66.27 | 66.35 | 1,342,277 | +0.29(+0.43%) |
Jul 28, 2021 | 66.33 | 66.38 | 65.26 | 66.07 | 1,195,088 | -0.15(-0.22%) |
Jul 27, 2021 | 65.59 | 66.42 | 65.42 | 66.22 | 3,023,122 | +0.48(+0.73%) |
Jul 26, 2021 | 65.56 | 66.13 | 65.49 | 65.74 | 1,842,384 | -0.06(-0.10%) |
Jul 23, 2021 | 65.39 | 66.00 | 65.09 | 65.80 | 1,385,439 | +0.55(+0.85%) |
Jul 22, 2021 | 65.69 | 65.70 | 64.47 | 65.25 | 1,556,472 | -0.69(-1.05%) |
Jul 21, 2021 | 66.21 | 66.33 | 65.76 | 65.94 | 1,489,373 | +0.12(+0.18%) |
Jul 20, 2021 | 65.50 | 66.59 | 65.34 | 65.82 | 1,903,742 | +0.39(+0.59%) |
Jul 19, 2021 | 65.50 | 65.83 | 64.67 | 65.43 | 1,897,078 | -0.44(-0.67%) |
Jul 16, 2021 | 66.51 | 66.65 | 65.77 | 65.87 | 1,599,048 | -0.34(-0.52%) |
Jul 15, 2021 | 65.27 | 66.29 | 65.19 | 66.22 | 1,602,321 | +0.55(+0.84%) |
Jul 14, 2021 | 66.30 | 66.43 | 65.21 | 65.66 | 2,446,193 | -0.55(-0.84%) |
Jul 13, 2021 | 67.05 | 67.49 | 66.06 | 66.22 | 1,645,783 | -0.72(-1.08%) |
Jul 12, 2021 | 67.65 | 67.81 | 66.53 | 66.94 | 1,760,473 | -0.92(-1.36%) |
Jul 09, 2021 | 67.33 | 68.06 | 67.33 | 67.86 | 1,550,999 | +0.84(+1.25%) |
Jul 08, 2021 | 67.13 | 67.41 | 66.71 | 67.02 | 1,478,547 | -0.69(-1.02%) |
Jul 07, 2021 | 67.19 | 68.10 | 66.98 | 67.71 | 1,659,427 | +0.33(+0.49%) |
Jul 06, 2021 | 67.37 | 67.63 | 67.01 | 67.38 | 2,070,993 | -0.54(-0.80%) |
Jul 02, 2021 | 68.16 | 68.24 | 67.65 | 67.92 | 1,135,298 | -0.20(-0.30%) |
Jul 01, 2021 | 68.21 | 68.70 | 67.95 | 68.13 | 1,406,858 | +0.07(+0.11%) |
Jun 30, 2021 | 67.72 | 68.13 | 67.45 | 68.05 | 1,543,101 | +0.41(+0.60%) |
Jun 29, 2021 | 68.12 | 68.47 | 67.50 | 67.65 | 1,386,462 | -0.26(-0.38%) |
Jun 28, 2021 | 68.79 | 69.00 | 67.65 | 67.90 | 1,450,015 | -0.83(-1.21%) |
Jun 25, 2021 | 68.55 | 68.79 | 67.93 | 68.73 | 1,792,278 | +0.20(+0.30%) |
Jun 24, 2021 | 67.97 | 68.70 | 67.59 | 68.53 | 2,031,017 | +0.42(+0.61%) |
Jun 23, 2021 | 68.63 | 68.73 | 68.11 | 68.12 | 1,157,354 | -0.35(-0.51%) |
Jun 22, 2021 | 68.19 | 69.05 | 67.99 | 68.47 | 2,186,177 | +0.59(+0.87%) |
Jun 21, 2021 | 67.35 | 67.92 | 67.09 | 67.88 | 1,725,519 | +0.75(+1.11%) |
Jun 18, 2021 | 67.70 | 67.73 | 66.60 | 67.13 | 3,271,414 | -1.03(-1.52%) |
Jun 17, 2021 | 68.86 | 69.07 | 67.78 | 68.16 | 2,477,323 | -0.70(-1.02%) |
Jun 16, 2021 | 69.83 | 69.93 | 68.70 | 68.86 | 2,103,717 | -1.00(-1.43%) |
Jun 15, 2021 | 71.50 | 71.74 | 69.80 | 69.86 | 1,781,785 | -1.50(-2.11%) |
Jun 14, 2021 | 71.18 | 71.50 | 70.57 | 71.36 | 1,305,051 | -0.02(-0.03%) |
Jun 11, 2021 | 71.17 | 71.41 | 70.68 | 71.38 | 1,416,719 | +0.40(+0.56%) |
Jun 10, 2021 | 71.58 | 71.64 | 70.97 | 70.99 | 1,288,938 | -0.42(-0.59%) |
Jun 09, 2021 | 71.94 | 71.96 | 71.32 | 71.41 | 1,534,241 | -0.85(-1.17%) |
Jun 08, 2021 | 72.18 | 72.42 | 71.52 | 72.26 | 2,026,309 | -0.01(-0.01%) |
Jun 07, 2021 | 72.49 | 72.86 | 71.64 | 72.27 | 1,518,992 | -0.30(-0.41%) |
Jun 04, 2021 | 73.13 | 73.37 | 72.27 | 72.56 | 1,583,579 | -0.48(-0.66%) |
Jun 03, 2021 | 73.79 | 73.98 | 72.19 | 73.04 | 2,315,422 | -1.01(-1.37%) |
Jun 02, 2021 | 74.27 | 74.72 | 73.50 | 74.06 | 2,060,686 | +0.16(+0.21%) |
Jun 01, 2021 | 73.59 | 74.09 | 73.16 | 73.90 | 2,376,700 | +0.55(+0.75%) |
May 28, 2021 | 73.29 | 73.90 | 73.16 | 73.35 | 1,576,784 | +0.40(+0.55%) |
May 27, 2021 | 73.47 | 74.60 | 72.80 | 72.95 | 2,487,148 | -0.08(-0.11%) |
May 26, 2021 | 73.64 | 73.73 | 72.68 | 73.03 | 1,898,686 | -0.56(-0.76%) |
May 25, 2021 | 73.90 | 74.04 | 73.31 | 73.59 | 1,316,616 | -0.32(-0.43%) |
May 24, 2021 | 74.16 | 74.47 | 73.90 | 73.91 | 980,543 | -0.12(-0.16%) |
May 21, 2021 | 74.10 | 74.76 | 73.58 | 74.03 | 1,869,253 | +0.10(+0.14%) |
May 20, 2021 | 73.29 | 74.54 | 73.16 | 73.93 | 2,834,925 | +0.86(+1.18%) |
May 19, 2021 | 73.29 | 73.37 | 71.95 | 73.06 | 2,405,664 | -0.20(-0.28%) |
May 18, 2021 | 73.83 | 74.33 | 73.23 | 73.27 | 1,173,873 | -0.69(-0.93%) |
May 17, 2021 | 74.01 | 74.30 | 73.42 | 73.95 | 1,412,786 | +0.25(+0.34%) |
May 14, 2021 | 74.33 | 75.04 | 73.65 | 73.71 | 1,516,388 | -0.20(-0.27%) |
May 13, 2021 | 72.52 | 74.17 | 72.34 | 73.91 | 2,130,343 | +1.28(+1.77%) |
May 12, 2021 | 73.05 | 74.05 | 72.30 | 72.62 | 3,078,433 | -0.26(-0.35%) |
May 11, 2021 | 71.84 | 72.89 | 71.04 | 72.88 | 2,999,384 | +0.57(+0.79%) |
May 10, 2021 | 70.05 | 72.82 | 69.73 | 72.31 | 3,964,744 | +0.00(+0.00%) |
May 07, 2021 | 71.35 | 72.41 | 71.27 | 72.31 | 3,346,519 | +0.39(+0.55%) |
May 06, 2021 | 71.79 | 72.15 | 71.49 | 71.92 | 2,151,310 | +0.48(+0.67%) |
May 05, 2021 | 71.33 | 71.67 | 70.56 | 71.44 | 2,995,946 | +0.08(+0.12%) |
May 04, 2021 | 71.85 | 72.31 | 70.70 | 71.36 | 3,049,025 | -0.66(-0.92%) |
May 03, 2021 | 71.34 | 72.52 | 71.32 | 72.02 | 2,294,645 | +0.96(+1.36%) |
Apr 30, 2021 | 71.09 | 71.29 | 70.54 | 71.06 | 2,013,535 | +0.14(+0.19%) |
Apr 29, 2021 | 71.13 | 71.51 | 70.53 | 70.92 | 1,934,611 | -0.03(-0.04%) |
Apr 28, 2021 | 70.73 | 71.25 | 70.62 | 70.95 | 1,340,016 | +0.59(+0.83%) |
Apr 27, 2021 | 71.37 | 71.42 | 70.06 | 70.36 | 2,697,660 | -1.16(-1.62%) |
Apr 26, 2021 | 72.36 | 72.36 | 71.42 | 71.51 | 1,260,480 | -0.69(-0.95%) |
Apr 23, 2021 | 72.28 | 72.72 | 72.04 | 72.20 | 1,438,239 | -0.31(-0.43%) |
Apr 22, 2021 | 72.85 | 73.19 | 72.07 | 72.51 | 1,899,376 | -0.50(-0.68%) |
Apr 21, 2021 | 72.20 | 73.11 | 71.93 | 73.01 | 1,160,079 | +0.96(+1.34%) |
Apr 20, 2021 | 72.18 | 72.73 | 71.69 | 72.05 | 1,620,323 | -0.02(-0.03%) |
Apr 19, 2021 | 72.60 | 72.73 | 71.51 | 72.06 | 1,163,477 | -0.34(-0.47%) |
Apr 16, 2021 | 72.18 | 72.62 | 71.91 | 72.40 | 1,378,726 | +0.57(+0.79%) |
Apr 15, 2021 | 72.00 | 72.39 | 71.62 | 71.84 | 1,516,062 | +0.04(+0.05%) |
Apr 14, 2021 | 71.02 | 72.02 | 71.00 | 71.80 | 1,881,909 | +1.18(+1.68%) |
Apr 13, 2021 | 70.91 | 71.14 | 70.37 | 70.62 | 1,542,492 | -0.54(-0.76%) |
Apr 12, 2021 | 70.42 | 71.31 | 70.37 | 71.16 | 1,560,063 | +0.92(+1.31%) |
Apr 09, 2021 | 70.22 | 70.57 | 69.70 | 70.24 | 1,686,430 | +0.21(+0.30%) |
Apr 08, 2021 | 69.09 | 70.06 | 68.69 | 70.03 | 1,470,556 | +0.56(+0.81%) |
Apr 07, 2021 | 69.88 | 70.39 | 69.07 | 69.47 | 1,913,404 | -0.16(-0.22%) |
Apr 06, 2021 | 68.47 | 69.93 | 68.38 | 69.62 | 2,023,733 | +1.17(+1.70%) |
Apr 05, 2021 | 68.81 | 69.23 | 68.01 | 68.46 | 1,997,180 | -0.23(-0.33%) |
Apr 01, 2021 | 68.06 | 68.99 | 67.26 | 68.69 | 2,164,499 | +0.52(+0.77%) |
Mar 31, 2021 | 69.43 | 69.76 | 68.15 | 68.17 | 2,557,580 | -1.51(-2.17%) |
Mar 30, 2021 | 70.18 | 70.52 | 69.49 | 69.68 | 1,568,906 | -0.41(-0.59%) |
Mar 29, 2021 | 69.72 | 70.41 | 69.42 | 70.09 | 1,569,500 | +0.39(+0.55%) |
Mar 26, 2021 | 69.08 | 69.84 | 68.22 | 69.71 | 1,822,242 | +0.58(+0.84%) |
Mar 25, 2021 | 67.82 | 69.20 | 66.85 | 69.13 | 2,288,655 | +1.63(+2.42%) |
Mar 24, 2021 | 67.07 | 68.24 | 66.71 | 67.50 | 1,893,093 | +0.15(+0.22%) |
Mar 23, 2021 | 69.38 | 69.39 | 67.04 | 67.35 | 2,470,783 | -1.89(-2.73%) |
Mar 22, 2021 | 70.06 | 70.12 | 68.69 | 69.24 | 2,154,533 | -1.17(-1.67%) |
Mar 19, 2021 | 70.16 | 70.89 | 69.92 | 70.41 | 6,413,928 | -0.17(-0.23%) |
Mar 18, 2021 | 70.12 | 71.69 | 70.06 | 70.58 | 1,954,446 | +0.50(+0.72%) |
Mar 17, 2021 | 70.42 | 70.46 | 69.59 | 70.07 | 1,833,359 | +0.11(+0.16%) |
Mar 16, 2021 | 69.60 | 70.64 | 69.27 | 69.96 | 2,207,846 | -0.29(-0.42%) |
Mar 15, 2021 | 69.36 | 70.48 | 69.25 | 70.26 | 2,547,318 | +0.98(+1.42%) |
Mar 12, 2021 | 68.35 | 69.72 | 68.24 | 69.28 | 1,641,740 | +1.40(+2.07%) |
Mar 11, 2021 | 66.97 | 68.91 | 66.97 | 67.87 | 2,691,583 | -0.06(-0.09%) |
Mar 10, 2021 | 66.85 | 68.37 | 66.26 | 67.94 | 2,339,685 | +1.52(+2.29%) |
Mar 09, 2021 | 67.41 | 67.86 | 66.16 | 66.41 | 4,102,158 | -1.19(-1.76%) |
Mar 08, 2021 | 67.40 | 68.24 | 66.76 | 67.61 | 3,106,444 | +0.90(+1.35%) |
Mar 05, 2021 | 66.29 | 67.70 | 65.61 | 66.71 | 3,665,522 | +0.48(+0.72%) |
Mar 04, 2021 | 64.48 | 66.93 | 64.01 | 66.23 | 4,997,711 | +2.05(+3.19%) |
Mar 03, 2021 | 63.30 | 64.78 | 63.02 | 64.18 | 2,804,634 | +1.17(+1.86%) |
Mar 02, 2021 | 63.17 | 63.53 | 62.62 | 63.01 | 1,973,979 | +0.13(+0.20%) |
Mar 01, 2021 | 62.64 | 63.48 | 62.64 | 62.88 | 1,759,617 | +0.80(+1.29%) |
Feb 26, 2021 | 62.56 | 62.87 | 61.76 | 62.08 | 2,275,677 | -0.18(-0.29%) |
Feb 25, 2021 | 62.75 | 63.36 | 61.46 | 62.26 | 1,828,893 | -0.51(-0.81%) |
Feb 24, 2021 | 62.30 | 63.24 | 62.24 | 62.77 | 1,512,430 | +0.62(+1.00%) |
Feb 23, 2021 | 62.52 | 62.94 | 61.91 | 62.15 | 2,228,365 | -0.15(-0.25%) |
Feb 22, 2021 | 61.82 | 62.88 | 61.55 | 62.31 | 2,009,779 | +0.77(+1.24%) |
Feb 19, 2021 | 61.78 | 62.16 | 61.28 | 61.54 | 1,835,727 | -0.10(-0.16%) |
Feb 18, 2021 | 61.31 | 62.33 | 61.16 | 61.64 | 2,093,050 | +0.37(+0.61%) |
Feb 17, 2021 | 59.79 | 61.66 | 59.59 | 61.27 | 2,480,902 | +1.41(+2.36%) |
Feb 16, 2021 | 60.16 | 60.19 | 59.06 | 59.86 | 2,846,313 | +0.10(+0.17%) |
Feb 12, 2021 | 59.33 | 60.53 | 59.03 | 59.76 | 2,967,861 | +0.20(+0.34%) |
Feb 11, 2021 | 59.25 | 60.50 | 57.62 | 59.56 | 6,628,844 | -3.59(-5.69%) |
Feb 10, 2021 | 63.69 | 64.32 | 62.56 | 63.15 | 3,653,968 | -0.20(-0.32%) |
Feb 09, 2021 | 62.01 | 63.67 | 62.01 | 63.35 | 2,759,265 | +1.41(+2.28%) |
Feb 08, 2021 | 61.98 | 63.02 | 61.59 | 61.93 | 2,718,331 | +1.61(+2.67%) |
Feb 05, 2021 | 60.56 | 61.21 | 60.17 | 60.32 | 1,829,583 | -0.04(-0.06%) |
Feb 04, 2021 | 59.71 | 60.56 | 59.57 | 60.36 | 1,453,586 | +0.68(+1.15%) |
Feb 03, 2021 | 58.74 | 60.07 | 58.42 | 59.67 | 1,752,385 | +1.14(+1.95%) |
Feb 02, 2021 | 58.79 | 59.03 | 57.47 | 58.53 | 2,225,348 | +0.03(+0.05%) |
Feb 01, 2021 | 58.84 | 59.11 | 57.05 | 58.51 | 2,104,249 | -0.11(-0.19%) |
Jan 29, 2021 | 59.02 | 59.04 | 57.56 | 58.62 | 3,732,565 | -0.59(-1.00%) |
Jan 28, 2021 | 58.84 | 59.63 | 58.83 | 59.21 | 1,526,292 | +0.16(+0.28%) |
Jan 27, 2021 | 59.97 | 60.74 | 58.65 | 59.04 | 2,443,211 | -1.63(-2.69%) |
Jan 26, 2021 | 60.75 | 61.16 | 59.56 | 60.68 | 1,765,354 | -0.03(-0.04%) |
Jan 25, 2021 | 60.45 | 61.30 | 60.11 | 60.70 | 1,926,312 | +0.07(+0.12%) |
Jan 22, 2021 | 60.05 | 61.13 | 59.70 | 60.63 | 2,096,516 | +0.57(+0.94%) |
Jan 21, 2021 | 60.51 | 61.49 | 59.92 | 60.07 | 2,238,466 | -0.32(-0.53%) |
Jan 20, 2021 | 58.88 | 60.68 | 58.56 | 60.38 | 3,057,209 | +2.14(+3.68%) |
Jan 19, 2021 | 59.45 | 59.55 | 57.89 | 58.24 | 2,894,887 | -0.77(-1.31%) |
Jan 15, 2021 | 59.00 | 59.38 | 58.20 | 59.02 | 1,814,223 | -0.01(-0.02%) |
Jan 14, 2021 | 58.75 | 59.45 | 58.34 | 59.03 | 1,886,087 | +0.61(+1.05%) |
Jan 13, 2021 | 58.06 | 59.02 | 57.74 | 58.42 | 2,738,889 | +0.07(+0.12%) |
Jan 12, 2021 | 59.26 | 59.98 | 58.00 | 58.34 | 3,577,740 | -0.69(-1.17%) |
Jan 11, 2021 | 58.33 | 59.25 | 58.15 | 59.04 | 2,218,174 | +0.67(+1.16%) |
Jan 08, 2021 | 59.25 | 59.25 | 57.89 | 58.36 | 2,931,985 | -0.53(-0.90%) |
Jan 07, 2021 | 59.66 | 59.76 | 58.19 | 58.89 | 3,256,802 | -0.68(-1.15%) |
Jan 06, 2021 | 58.06 | 59.97 | 58.05 | 59.57 | 2,130,073 | +1.74(+3.01%) |
Jan 05, 2021 | 57.60 | 58.43 | 57.32 | 57.83 | 2,515,957 | -0.05(-0.08%) |
Jan 04, 2021 | 58.84 | 58.93 | 57.11 | 57.88 | 2,386,430 | -0.86(-1.46%) |
Dec 31, 2020 | 58.73 | 58.73 | 58.73 | 1,287,427 | +0.77(+1.34%) | |
Dec 30, 2020 | 57.98 | 58.31 | 57.88 | 57.96 | 1,287,427 | +0.08(+0.14%) |
Dec 29, 2020 | 58.88 | 59.08 | 57.54 | 57.88 | 1,593,719 | -0.80(-1.37%) |
Dec 28, 2020 | 59.22 | 59.46 | 58.39 | 58.68 | 1,748,747 | -0.37(-0.63%) |
Dec 24, 2020 | 59.06 | 59.20 | 58.53 | 59.05 | 1,178,543 | +0.22(+0.37%) |
Dec 23, 2020 | 57.39 | 59.03 | 57.27 | 58.84 | 2,539,702 | +1.89(+3.31%) |
Dec 22, 2020 | 58.20 | 58.20 | 56.94 | 56.95 | 2,854,736 | -1.25(-2.15%) |
Dec 21, 2020 | 58.48 | 58.48 | 57.56 | 58.20 | 2,353,799 | -1.00(-1.69%) |
Dec 18, 2020 | 59.25 | 60.42 | 58.65 | 59.20 | 5,167,399 | -0.05(-0.08%) |
Dec 17, 2020 | 59.93 | 59.98 | 58.86 | 59.25 | 3,636,333 | -0.22(-0.37%) |
Dec 16, 2020 | 61.51 | 61.98 | 59.44 | 59.46 | 4,493,042 | -2.74(-4.41%) |
Dec 15, 2020 | 63.83 | 63.93 | 61.99 | 62.21 | 2,442,894 | -1.39(-2.19%) |
Dec 14, 2020 | 63.49 | 64.24 | 63.35 | 63.60 | 3,459,051 | +0.45(+0.71%) |
Dec 11, 2020 | 63.04 | 63.60 | 62.94 | 63.16 | 1,948,951 | -0.11(-0.17%) |
Dec 10, 2020 | 62.71 | 63.55 | 62.71 | 63.26 | 1,797,685 | +0.23(+0.36%) |
Dec 09, 2020 | 62.71 | 63.12 | 62.17 | 63.04 | 2,179,121 | +0.68(+1.10%) |
Dec 08, 2020 | 62.25 | 62.74 | 61.98 | 62.35 | 2,398,678 | -0.26(-0.42%) |
Dec 07, 2020 | 63.47 | 63.60 | 61.98 | 62.62 | 3,125,991 | -1.28(-2.00%) |
Dec 04, 2020 | 63.00 | 63.99 | 62.44 | 63.89 | 3,081,524 | +0.88(+1.40%) |
Dec 03, 2020 | 61.62 | 63.05 | 60.79 | 63.01 | 3,877,974 | +2.76(+4.58%) |
Dec 02, 2020 | 60.84 | 61.60 | 60.17 | 60.25 | 4,269,275 | -0.60(-0.99%) |
Dec 01, 2020 | 59.68 | 61.24 | 59.60 | 60.85 | 3,784,350 | +1.42(+2.39%) |
Nov 30, 2020 | 58.84 | 59.43 | 58.38 | 59.43 | 5,578,769 | +0.59(+1.00%) |
Nov 27, 2020 | 58.98 | 59.34 | 58.39 | 58.84 | 1,468,365 | +0.01(+0.02%) |
Nov 25, 2020 | 58.68 | 59.80 | 58.16 | 58.83 | 3,311,666 | +0.17(+0.29%) |
Nov 24, 2020 | 58.03 | 58.69 | 57.41 | 58.66 | 3,258,738 | +1.51(+2.65%) |
Nov 23, 2020 | 55.22 | 57.44 | 55.09 | 57.15 | 3,052,834 | +2.16(+3.93%) |
Nov 20, 2020 | 56.08 | 56.34 | 54.78 | 54.98 | 3,166,066 | -1.45(-2.57%) |
Nov 19, 2020 | 56.78 | 57.03 | 55.07 | 56.43 | 3,943,040 | -1.00(-1.75%) |
Nov 18, 2020 | 57.87 | 58.66 | 57.44 | 57.44 | 1,857,643 | -0.30(-0.52%) |
Nov 17, 2020 | 57.47 | 58.49 | 56.89 | 57.74 | 2,571,957 | -0.87(-1.48%) |
Nov 16, 2020 | 57.80 | 58.86 | 56.18 | 58.60 | 5,241,737 | +2.16(+3.83%) |
Nov 13, 2020 | 55.25 | 56.60 | 55.25 | 56.44 | 2,037,506 | +1.38(+2.50%) |
Nov 12, 2020 | 55.35 | 55.84 | 54.40 | 55.06 | 3,364,740 | -0.25(-0.46%) |
Nov 11, 2020 | 55.22 | 55.58 | 55.00 | 55.32 | 2,893,391 | +0.59(+1.07%) |
Nov 10, 2020 | 55.46 | 55.46 | 54.63 | 54.73 | 2,246,672 | +0.10(+0.18%) |
Nov 09, 2020 | 54.88 | 56.19 | 53.89 | 54.63 | 3,730,826 | +2.73(+5.27%) |
Nov 06, 2020 | 52.33 | 52.93 | 51.52 | 51.90 | 1,688,974 | -0.34(-0.66%) |
Nov 05, 2020 | 51.59 | 53.00 | 51.47 | 52.24 | 1,781,183 | +1.06(+2.07%) |
Nov 04, 2020 | 51.04 | 52.05 | 50.53 | 51.18 | 3,013,033 | +0.05(+0.09%) |
Nov 03, 2020 | 52.54 | 52.82 | 51.13 | 51.14 | 2,723,653 | -1.03(-1.98%) |
Nov 02, 2020 | 52.37 | 52.84 | 51.70 | 52.17 | 1,810,076 | +0.36(+0.70%) |
Oct 30, 2020 | 51.46 | 51.82 | 51.03 | 51.81 | 2,749,263 | -0.01(-0.02%) |
Oct 29, 2020 | 51.34 | 52.50 | 50.94 | 51.81 | 2,364,764 | +0.43(+0.85%) |
Oct 28, 2020 | 51.65 | 52.10 | 51.24 | 51.38 | 2,199,700 | -0.82(-1.58%) |
Oct 27, 2020 | 52.27 | 53.30 | 52.19 | 52.20 | 2,035,962 | +0.19(+0.37%) |
Oct 26, 2020 | 53.85 | 53.85 | 51.65 | 52.01 | 2,443,143 | -2.34(-4.31%) |
Oct 23, 2020 | 54.15 | 54.49 | 53.55 | 54.36 | 1,458,533 | +0.55(+1.03%) |
Oct 22, 2020 | 53.34 | 53.92 | 52.80 | 53.81 | 2,321,985 | +0.24(+0.46%) |
Oct 21, 2020 | 52.16 | 54.14 | 51.73 | 53.56 | 3,740,578 | +1.19(+2.26%) |
Oct 20, 2020 | 53.28 | 53.29 | 52.36 | 52.38 | 1,800,908 | -0.41(-0.77%) |
Oct 19, 2020 | 54.11 | 54.23 | 52.59 | 52.78 | 1,890,629 | -1.27(-2.34%) |
Oct 16, 2020 | 54.83 | 55.52 | 53.99 | 54.05 | 1,864,068 | -0.71(-1.29%) |
Oct 15, 2020 | 52.85 | 54.78 | 52.78 | 54.76 | 1,850,390 | +1.10(+2.04%) |
Oct 14, 2020 | 53.37 | 54.18 | 53.36 | 53.66 | 1,551,311 | +0.29(+0.54%) |
Oct 13, 2020 | 53.31 | 53.63 | 52.70 | 53.37 | 1,940,595 | -0.01(-0.02%) |
Oct 12, 2020 | 52.63 | 53.96 | 51.77 | 53.38 | 2,231,390 | +0.90(+1.71%) |
Oct 09, 2020 | 53.60 | 53.84 | 52.43 | 52.48 | 2,712,587 | -0.91(-1.71%) |
Oct 08, 2020 | 53.41 | 53.89 | 53.13 | 53.40 | 2,312,705 | +0.20(+0.37%) |
Oct 07, 2020 | 53.50 | 53.63 | 52.64 | 53.20 | 1,933,496 | +0.14(+0.27%) |
Oct 06, 2020 | 53.62 | 54.21 | 52.67 | 53.06 | 2,208,962 | -0.35(-0.66%) |
Oct 05, 2020 | 54.30 | 54.59 | 53.15 | 53.41 | 4,331,692 | -0.28(-0.52%) |
Oct 02, 2020 | 53.12 | 54.81 | 53.04 | 53.69 | 2,564,337 | +0.08(+0.15%) |
Oct 01, 2020 | 53.78 | 54.15 | 53.26 | 53.61 | 1,451,630 | -0.24(-0.44%) |
Sep 30, 2020 | 53.40 | 54.39 | 53.40 | 53.84 | 1,727,463 | +0.47(+0.88%) |
Sep 29, 2020 | 54.09 | 54.29 | 53.04 | 53.37 | 1,277,484 | -0.72(-1.34%) |
Sep 28, 2020 | 54.36 | 55.06 | 53.94 | 54.10 | 2,657,981 | +0.53(+0.98%) |
Sep 25, 2020 | 51.20 | 53.59 | 51.20 | 53.57 | 2,916,846 | +2.06(+4.01%) |
Sep 24, 2020 | 51.52 | 52.05 | 50.94 | 51.51 | 8,616,133 | -0.17(-0.33%) |
Sep 23, 2020 | 54.21 | 54.46 | 51.50 | 51.68 | 3,096,984 | -2.08(-3.87%) |
Sep 22, 2020 | 54.10 | 54.68 | 53.44 | 53.76 | 3,139,678 | -0.42(-0.77%) |
Sep 21, 2020 | 55.32 | 55.72 | 53.78 | 54.18 | 3,347,061 | -1.97(-3.51%) |
Sep 18, 2020 | 57.63 | 57.94 | 55.96 | 56.15 | 4,227,571 | -1.56(-2.70%) |
Sep 17, 2020 | 58.67 | 58.83 | 57.37 | 57.71 | 3,221,324 | -1.32(-2.24%) |
Sep 16, 2020 | 59.19 | 60.19 | 58.92 | 59.03 | 3,145,774 | -0.04(-0.06%) |
Sep 15, 2020 | 59.12 | 59.46 | 58.66 | 59.07 | 3,276,292 | -0.05(-0.09%) |
Sep 14, 2020 | 57.86 | 59.24 | 57.86 | 59.12 | 2,425,644 | +1.44(+2.50%) |
Sep 11, 2020 | 57.58 | 58.08 | 56.96 | 57.68 | 5,639,266 | +0.24(+0.43%) |
Sep 10, 2020 | 56.18 | 58.55 | 55.95 | 57.44 | 4,965,902 | +2.00(+3.61%) |
Sep 09, 2020 | 55.96 | 56.28 | 54.79 | 55.44 | 5,089,499 | -0.30(-0.54%) |
Sep 08, 2020 | 56.45 | 56.53 | 55.25 | 55.73 | 3,121,243 | -0.77(-1.36%) |
Sep 04, 2020 | 56.02 | 56.74 | 55.58 | 56.50 | 3,525,093 | +0.71(+1.27%) |
Sep 03, 2020 | 57.87 | 58.53 | 55.40 | 55.80 | 3,521,590 | -1.58(-2.76%) |
Sep 02, 2020 | 56.27 | 57.55 | 55.81 | 57.38 | 5,329,492 | +0.68(+1.20%) |