Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 71.82 | 72.73 | 71.39 | 72.62 | 1,864,518 | +0.88(+1.22%) |
Jun 29, 2021 | 71.32 | 72.79 | 70.94 | 71.74 | 1,841,205 | +0.78(+1.10%) |
Jun 28, 2021 | 72.98 | 73.31 | 70.90 | 70.96 | 2,061,253 | -2.40(-3.27%) |
Jun 25, 2021 | 72.83 | 74.29 | 72.75 | 73.36 | 7,605,128 | +1.34(+1.86%) |
Jun 24, 2021 | 72.86 | 73.02 | 71.87 | 72.02 | 2,057,844 | -0.45(-0.62%) |
Jun 23, 2021 | 72.16 | 72.75 | 71.89 | 72.47 | 1,935,732 | +0.59(+0.83%) |
Jun 22, 2021 | 71.04 | 72.11 | 70.69 | 71.88 | 1,741,805 | +0.54(+0.76%) |
Jun 21, 2021 | 70.77 | 72.00 | 70.77 | 71.34 | 1,630,875 | +0.82(+1.17%) |
Jun 18, 2021 | 70.49 | 71.48 | 70.28 | 70.52 | 3,662,565 | -0.87(-1.22%) |
Jun 17, 2021 | 71.61 | 71.79 | 69.81 | 71.39 | 3,259,401 | -0.73(-1.01%) |
Jun 16, 2021 | 72.66 | 72.66 | 71.39 | 72.11 | 2,371,114 | -0.44(-0.61%) |
Jun 15, 2021 | 72.12 | 72.56 | 71.45 | 72.55 | 1,790,604 | +0.54(+0.75%) |
Jun 14, 2021 | 72.63 | 72.98 | 71.43 | 72.01 | 3,098,495 | -0.68(-0.94%) |
Jun 11, 2021 | 70.13 | 72.80 | 69.70 | 72.70 | 3,785,870 | +3.17(+4.56%) |
Jun 10, 2021 | 69.82 | 70.17 | 69.34 | 69.53 | 3,642,536 | +0.08(+0.11%) |
Jun 09, 2021 | 70.26 | 70.49 | 69.36 | 69.45 | 1,958,071 | -0.73(-1.03%) |
Jun 08, 2021 | 69.56 | 70.50 | 69.11 | 70.17 | 1,861,301 | +0.44(+0.63%) |
Jun 07, 2021 | 70.05 | 70.52 | 69.29 | 69.73 | 1,706,167 | +0.21(+0.30%) |
Jun 04, 2021 | 69.72 | 70.03 | 68.50 | 69.52 | 1,790,450 | -0.22(-0.32%) |
Jun 03, 2021 | 69.47 | 69.84 | 68.68 | 69.74 | 2,024,932 | +0.07(+0.10%) |
Jun 02, 2021 | 70.24 | 70.38 | 69.40 | 69.67 | 2,485,611 | -0.58(-0.83%) |
Jun 01, 2021 | 70.58 | 70.94 | 69.83 | 70.25 | 2,106,704 | +0.12(+0.18%) |
May 28, 2021 | 70.34 | 70.45 | 69.64 | 70.13 | 1,920,555 | +0.11(+0.15%) |
May 27, 2021 | 70.41 | 70.61 | 69.78 | 70.02 | 2,898,168 | +0.33(+0.48%) |
May 26, 2021 | 68.95 | 70.05 | 68.29 | 69.69 | 3,124,881 | +0.92(+1.34%) |
May 25, 2021 | 67.74 | 69.23 | 67.60 | 68.77 | 3,959,653 | +1.37(+2.04%) |
May 24, 2021 | 68.65 | 68.76 | 67.22 | 67.39 | 7,751,170 | -0.55(-0.82%) |
May 21, 2021 | 70.60 | 71.55 | 67.85 | 67.95 | 12,692,506 | -6.67(-8.94%) |
May 20, 2021 | 74.40 | 75.09 | 72.44 | 74.62 | 4,174,267 | +0.11(+0.14%) |
May 19, 2021 | 75.56 | 75.57 | 73.91 | 74.51 | 3,000,619 | -1.58(-2.08%) |
May 18, 2021 | 76.77 | 76.85 | 75.82 | 76.09 | 2,636,585 | -0.13(-0.17%) |
May 17, 2021 | 75.50 | 76.38 | 74.80 | 76.22 | 2,331,734 | +1.06(+1.42%) |
May 14, 2021 | 74.30 | 75.40 | 74.15 | 75.16 | 4,010,534 | +1.24(+1.68%) |
May 13, 2021 | 73.84 | 75.05 | 73.08 | 73.92 | 1,868,494 | +0.34(+0.47%) |
May 12, 2021 | 74.43 | 75.63 | 73.37 | 73.58 | 2,752,769 | -1.46(-1.95%) |
May 11, 2021 | 75.91 | 76.37 | 74.74 | 75.04 | 3,689,644 | -1.44(-1.89%) |
May 10, 2021 | 79.17 | 79.48 | 76.41 | 76.48 | 3,324,423 | -2.59(-3.27%) |
May 07, 2021 | 78.27 | 79.59 | 78.13 | 79.07 | 1,870,998 | +0.54(+0.68%) |
May 06, 2021 | 78.74 | 78.74 | 77.84 | 78.53 | 2,168,514 | +0.66(+0.85%) |
May 05, 2021 | 78.80 | 79.68 | 77.72 | 77.87 | 2,638,585 | -1.35(-1.70%) |
May 04, 2021 | 78.69 | 79.25 | 77.63 | 79.22 | 2,878,740 | +0.19(+0.24%) |
May 03, 2021 | 77.76 | 79.40 | 77.51 | 79.02 | 2,354,746 | +1.91(+2.48%) |
Apr 30, 2021 | 78.13 | 78.23 | 76.78 | 77.11 | 4,947,208 | -0.99(-1.27%) |
Apr 29, 2021 | 79.30 | 79.87 | 78.04 | 78.11 | 2,297,075 | -0.47(-0.59%) |
Apr 28, 2021 | 78.41 | 79.30 | 78.01 | 78.57 | 2,054,174 | +0.16(+0.20%) |
Apr 27, 2021 | 77.46 | 78.64 | 77.30 | 78.42 | 2,376,717 | +1.18(+1.53%) |
Apr 26, 2021 | 77.76 | 78.73 | 76.80 | 77.24 | 3,278,314 | -0.51(-0.66%) |
Apr 23, 2021 | 76.59 | 78.02 | 76.12 | 77.75 | 2,970,371 | +1.75(+2.30%) |
Apr 22, 2021 | 76.61 | 76.69 | 75.63 | 76.00 | 3,242,116 | -0.54(-0.70%) |
Apr 21, 2021 | 74.40 | 76.73 | 74.23 | 76.53 | 3,200,336 | +2.16(+2.90%) |
Apr 20, 2021 | 73.47 | 74.56 | 72.70 | 74.38 | 3,094,750 | +0.50(+0.68%) |
Apr 19, 2021 | 74.55 | 74.55 | 73.38 | 73.88 | 2,237,596 | -0.67(-0.90%) |
Apr 16, 2021 | 74.52 | 74.99 | 74.15 | 74.54 | 2,109,156 | +0.64(+0.87%) |
Apr 15, 2021 | 74.54 | 74.54 | 73.56 | 73.90 | 2,180,089 | +0.03(+0.04%) |
Apr 14, 2021 | 73.82 | 74.52 | 73.42 | 73.88 | 2,040,147 | +0.12(+0.17%) |
Apr 13, 2021 | 74.60 | 74.62 | 72.88 | 73.75 | 2,086,852 | -1.37(-1.83%) |
Apr 12, 2021 | 73.99 | 75.25 | 73.91 | 75.13 | 2,445,090 | +0.40(+0.54%) |
Apr 09, 2021 | 73.53 | 74.73 | 73.45 | 74.72 | 3,205,681 | +1.61(+2.20%) |
Apr 08, 2021 | 73.67 | 73.84 | 72.97 | 73.11 | 2,888,335 | -0.77(-1.04%) |
Apr 07, 2021 | 73.69 | 74.47 | 73.52 | 73.88 | 1,700,639 | +0.26(+0.36%) |
Apr 06, 2021 | 73.00 | 74.20 | 72.95 | 73.61 | 2,838,921 | +0.50(+0.69%) |
Apr 05, 2021 | 70.86 | 73.31 | 70.18 | 73.11 | 3,933,961 | +3.18(+4.55%) |
Apr 01, 2021 | 70.67 | 70.94 | 69.39 | 69.93 | 2,367,430 | -0.38(-0.54%) |
Mar 31, 2021 | 70.35 | 71.24 | 70.27 | 70.30 | 2,164,778 | -0.18(-0.26%) |
Mar 30, 2021 | 69.18 | 70.74 | 68.99 | 70.49 | 1,783,182 | +1.19(+1.71%) |
Mar 29, 2021 | 70.39 | 71.14 | 68.99 | 69.30 | 2,444,175 | -1.26(-1.78%) |
Mar 26, 2021 | 69.37 | 70.68 | 69.04 | 70.56 | 3,033,006 | +1.85(+2.69%) |
Mar 25, 2021 | 66.87 | 68.98 | 66.31 | 68.71 | 2,285,173 | +1.28(+1.89%) |
Mar 24, 2021 | 67.70 | 69.25 | 67.38 | 67.44 | 2,417,060 | +0.18(+0.26%) |
Mar 23, 2021 | 69.44 | 69.93 | 67.03 | 67.26 | 2,884,428 | -2.96(-4.21%) |
Mar 22, 2021 | 70.57 | 70.62 | 69.28 | 70.22 | 2,800,287 | +0.17(+0.24%) |
Mar 19, 2021 | 69.43 | 70.53 | 68.50 | 70.05 | 10,829,748 | +0.29(+0.42%) |
Mar 18, 2021 | 68.91 | 70.99 | 68.67 | 69.76 | 3,875,902 | +0.84(+1.21%) |
Mar 17, 2021 | 66.77 | 69.34 | 66.46 | 68.92 | 4,229,360 | +2.14(+3.20%) |
Mar 16, 2021 | 70.28 | 70.33 | 66.65 | 66.79 | 4,892,590 | -3.39(-4.83%) |
Mar 15, 2021 | 69.35 | 70.38 | 68.66 | 70.17 | 3,695,189 | +0.60(+0.86%) |
Mar 12, 2021 | 70.24 | 70.51 | 68.95 | 69.57 | 3,335,955 | -0.36(-0.52%) |
Mar 11, 2021 | 70.17 | 70.36 | 68.81 | 69.94 | 3,869,199 | -0.15(-0.21%) |
Mar 10, 2021 | 70.05 | 71.09 | 69.99 | 70.08 | 3,497,627 | +0.15(+0.21%) |
Mar 09, 2021 | 71.38 | 71.52 | 69.93 | 69.94 | 2,863,002 | -1.33(-1.86%) |
Mar 08, 2021 | 71.80 | 72.37 | 70.47 | 71.26 | 4,046,066 | +2.39(+3.47%) |
Mar 05, 2021 | 68.75 | 69.19 | 66.57 | 68.88 | 2,968,895 | +0.94(+1.38%) |
Mar 04, 2021 | 71.00 | 71.40 | 66.35 | 67.94 | 3,943,495 | -3.06(-4.31%) |
Mar 03, 2021 | 71.89 | 73.20 | 70.93 | 71.00 | 2,527,664 | -0.87(-1.20%) |
Mar 02, 2021 | 70.85 | 72.10 | 70.53 | 71.87 | 2,388,550 | +0.89(+1.26%) |
Mar 01, 2021 | 69.95 | 72.20 | 69.80 | 70.97 | 3,207,660 | +1.78(+2.58%) |
Feb 26, 2021 | 70.46 | 70.59 | 68.82 | 69.19 | 2,392,499 | -0.82(-1.17%) |
Feb 25, 2021 | 71.60 | 71.75 | 69.68 | 70.01 | 1,442,183 | -1.65(-2.31%) |
Feb 24, 2021 | 69.66 | 71.81 | 69.37 | 71.67 | 1,906,860 | +1.96(+2.81%) |
Feb 23, 2021 | 71.21 | 71.42 | 69.32 | 69.71 | 2,102,715 | -0.95(-1.35%) |
Feb 22, 2021 | 69.90 | 70.96 | 69.76 | 70.66 | 1,717,598 | +0.36(+0.51%) |
Feb 19, 2021 | 69.44 | 70.49 | 69.18 | 70.30 | 1,881,863 | +0.71(+1.02%) |
Feb 18, 2021 | 69.23 | 69.71 | 68.24 | 69.59 | 1,372,376 | +0.06(+0.09%) |
Feb 17, 2021 | 70.15 | 70.28 | 68.82 | 69.53 | 1,585,781 | -1.19(-1.68%) |
Feb 16, 2021 | 69.79 | 70.92 | 69.39 | 70.72 | 1,995,817 | +1.20(+1.72%) |
Feb 12, 2021 | 69.60 | 69.99 | 69.02 | 69.52 | 1,806,954 | -0.86(-1.22%) |
Feb 11, 2021 | 70.71 | 71.30 | 70.17 | 70.38 | 1,598,515 | -0.38(-0.54%) |
Feb 10, 2021 | 71.25 | 71.44 | 70.28 | 70.77 | 1,413,993 | -0.10(-0.15%) |
Feb 09, 2021 | 71.53 | 72.40 | 70.70 | 70.87 | 1,951,386 | -0.57(-0.80%) |
Feb 08, 2021 | 71.88 | 71.99 | 70.49 | 71.44 | 1,475,751 | -0.14(-0.20%) |
Feb 05, 2021 | 71.77 | 72.22 | 71.03 | 71.58 | 1,358,304 | +0.44(+0.61%) |
Feb 04, 2021 | 69.74 | 71.33 | 69.45 | 71.14 | 1,703,233 | +2.02(+2.92%) |
Feb 03, 2021 | 70.04 | 70.21 | 68.91 | 69.12 | 1,773,739 | -1.07(-1.52%) |
Feb 02, 2021 | 69.58 | 70.69 | 69.18 | 70.19 | 2,555,400 | +1.44(+2.10%) |
Feb 01, 2021 | 67.48 | 68.86 | 67.05 | 68.75 | 2,345,284 | +1.53(+2.28%) |
Jan 29, 2021 | 69.01 | 69.17 | 66.82 | 67.22 | 5,093,783 | -2.19(-3.15%) |
Jan 28, 2021 | 69.72 | 71.05 | 68.99 | 69.40 | 4,625,850 | +0.19(+0.28%) |
Jan 27, 2021 | 73.25 | 75.16 | 68.83 | 69.21 | 7,880,503 | -5.23(-7.02%) |
Jan 26, 2021 | 74.74 | 75.58 | 74.20 | 74.44 | 3,658,007 | +0.28(+0.38%) |
Jan 25, 2021 | 73.17 | 74.70 | 72.78 | 74.16 | 3,803,834 | +0.83(+1.13%) |
Jan 22, 2021 | 73.02 | 73.81 | 72.74 | 73.33 | 3,063,589 | -0.27(-0.37%) |
Jan 21, 2021 | 72.72 | 73.82 | 72.14 | 73.60 | 3,956,040 | +1.61(+2.23%) |
Jan 20, 2021 | 72.02 | 72.69 | 71.37 | 71.99 | 2,887,934 | +0.33(+0.46%) |
Jan 19, 2021 | 73.47 | 73.71 | 71.56 | 71.66 | 2,879,296 | -1.71(-2.34%) |
Jan 15, 2021 | 73.67 | 74.56 | 73.03 | 73.37 | 3,281,338 | -1.29(-1.73%) |
Jan 14, 2021 | 75.22 | 75.53 | 74.35 | 74.66 | 1,907,118 | -0.16(-0.21%) |
Jan 13, 2021 | 76.33 | 76.48 | 74.36 | 74.82 | 2,807,642 | -1.73(-2.26%) |
Jan 12, 2021 | 76.20 | 76.89 | 75.51 | 76.55 | 1,550,822 | +0.41(+0.54%) |
Jan 11, 2021 | 75.97 | 77.13 | 75.87 | 76.14 | 1,939,628 | -0.67(-0.88%) |
Jan 08, 2021 | 77.73 | 77.97 | 76.16 | 76.82 | 2,092,522 | -0.38(-0.49%) |
Jan 07, 2021 | 77.31 | 78.42 | 76.95 | 77.19 | 2,360,302 | +0.70(+0.91%) |
Jan 06, 2021 | 75.17 | 77.16 | 75.16 | 76.49 | 2,796,979 | +1.88(+2.52%) |
Jan 05, 2021 | 73.49 | 75.29 | 73.49 | 74.61 | 1,718,956 | +0.18(+0.25%) |
Jan 04, 2021 | 75.71 | 76.19 | 73.74 | 74.43 | 2,423,824 | -0.25(-0.34%) |
Dec 31, 2020 | 74.68 | 74.68 | 74.68 | 1,333,404 | -0.65(-0.86%) | |
Dec 30, 2020 | 74.24 | 75.54 | 74.23 | 75.33 | 1,333,404 | +1.22(+1.64%) |
Dec 29, 2020 | 74.97 | 75.28 | 73.34 | 74.11 | 1,355,032 | -0.60(-0.81%) |
Dec 28, 2020 | 74.20 | 75.42 | 73.90 | 74.72 | 2,070,860 | +1.36(+1.85%) |
Dec 24, 2020 | 73.97 | 73.97 | 72.78 | 73.36 | 625,343 | -0.32(-0.44%) |
Dec 23, 2020 | 73.12 | 74.20 | 72.69 | 73.69 | 1,953,142 | +1.22(+1.68%) |
Dec 22, 2020 | 74.28 | 74.28 | 72.24 | 72.47 | 3,365,821 | -1.79(-2.41%) |
Dec 21, 2020 | 73.26 | 74.87 | 73.13 | 74.26 | 2,590,989 | +0.04(+0.06%) |
Dec 18, 2020 | 75.71 | 75.80 | 73.92 | 74.22 | 6,174,753 | -1.46(-1.93%) |
Dec 17, 2020 | 76.19 | 76.55 | 75.13 | 75.68 | 2,093,658 | +0.16(+0.21%) |
Dec 16, 2020 | 76.20 | 76.51 | 75.25 | 75.52 | 2,516,123 | -0.77(-1.01%) |
Dec 15, 2020 | 75.97 | 76.49 | 75.07 | 76.29 | 3,206,159 | +1.31(+1.75%) |
Dec 14, 2020 | 76.48 | 76.60 | 74.93 | 74.98 | 2,194,560 | -0.80(-1.05%) |
Dec 11, 2020 | 75.62 | 76.36 | 74.85 | 75.78 | 2,388,154 | -0.21(-0.28%) |
Dec 10, 2020 | 76.82 | 77.52 | 75.52 | 75.99 | 1,915,748 | -1.08(-1.40%) |
Dec 09, 2020 | 78.16 | 78.34 | 76.72 | 77.06 | 2,661,136 | -0.56(-0.72%) |
Dec 08, 2020 | 76.39 | 77.95 | 76.01 | 77.62 | 2,488,573 | +0.83(+1.09%) |
Dec 07, 2020 | 76.73 | 77.27 | 75.78 | 76.79 | 1,550,226 | -0.74(-0.95%) |
Dec 04, 2020 | 75.60 | 77.56 | 75.15 | 77.52 | 1,957,798 | +2.55(+3.40%) |
Dec 03, 2020 | 74.16 | 76.12 | 73.92 | 74.98 | 1,876,941 | +0.64(+0.87%) |
Dec 02, 2020 | 73.42 | 74.76 | 72.80 | 74.33 | 1,430,390 | +0.58(+0.79%) |
Dec 01, 2020 | 73.90 | 74.31 | 72.96 | 73.75 | 1,857,980 | +1.23(+1.69%) |
Nov 30, 2020 | 73.92 | 74.05 | 72.08 | 72.52 | 5,978,420 | -2.02(-2.71%) |
Nov 27, 2020 | 76.59 | 76.59 | 74.07 | 74.54 | 1,197,218 | -1.61(-2.11%) |
Nov 25, 2020 | 76.09 | 76.42 | 75.12 | 76.15 | 1,530,130 | -1.03(-1.33%) |
Nov 24, 2020 | 76.48 | 77.62 | 75.78 | 77.18 | 3,350,417 | +1.91(+2.54%) |
Nov 23, 2020 | 74.51 | 75.57 | 73.86 | 75.26 | 1,778,760 | +1.46(+1.98%) |
Nov 20, 2020 | 73.92 | 74.43 | 73.29 | 73.80 | 2,499,082 | -0.08(-0.11%) |
Nov 19, 2020 | 73.26 | 74.39 | 71.89 | 73.88 | 2,512,254 | -0.52(-0.70%) |
Nov 18, 2020 | 74.14 | 75.58 | 73.76 | 74.40 | 4,595,990 | +0.39(+0.53%) |
Nov 17, 2020 | 71.24 | 74.64 | 70.61 | 74.01 | 2,903,642 | +2.46(+3.44%) |
Nov 16, 2020 | 71.07 | 71.59 | 69.79 | 71.55 | 2,826,029 | +2.41(+3.48%) |
Nov 13, 2020 | 66.86 | 69.19 | 66.86 | 69.14 | 2,447,334 | +2.91(+4.40%) |
Nov 12, 2020 | 66.45 | 66.97 | 65.36 | 66.23 | 1,860,703 | -0.72(-1.08%) |
Nov 11, 2020 | 67.82 | 67.86 | 66.20 | 66.95 | 3,757,923 | -0.47(-0.70%) |
Nov 10, 2020 | 67.61 | 67.99 | 66.64 | 67.42 | 3,509,131 | -0.24(-0.36%) |
Nov 09, 2020 | 68.02 | 72.59 | 67.42 | 67.66 | 5,274,027 | +6.78(+11.14%) |
Nov 06, 2020 | 61.85 | 62.30 | 60.75 | 60.88 | 1,837,398 | -1.24(-2.00%) |
Nov 05, 2020 | 61.08 | 62.35 | 61.08 | 62.12 | 2,231,947 | +1.62(+2.67%) |
Nov 04, 2020 | 61.72 | 61.85 | 60.45 | 60.51 | 2,090,544 | -1.02(-1.65%) |
Nov 03, 2020 | 60.59 | 62.00 | 60.21 | 61.52 | 1,425,464 | +1.72(+2.88%) |
Nov 02, 2020 | 59.69 | 60.79 | 58.80 | 59.80 | 2,074,973 | +1.37(+2.34%) |
Oct 30, 2020 | 59.66 | 59.90 | 57.62 | 58.44 | 3,671,576 | -1.44(-2.41%) |
Oct 29, 2020 | 59.28 | 60.24 | 58.81 | 59.88 | 2,358,297 | +0.41(+0.69%) |
Oct 28, 2020 | 61.83 | 62.28 | 59.32 | 59.47 | 2,954,055 | -3.47(-5.51%) |
Oct 27, 2020 | 64.22 | 64.30 | 62.45 | 62.94 | 2,109,922 | -1.19(-1.86%) |
Oct 26, 2020 | 64.16 | 64.34 | 63.16 | 64.13 | 2,174,636 | -0.94(-1.44%) |
Oct 23, 2020 | 64.94 | 65.32 | 63.76 | 65.07 | 1,764,951 | +0.76(+1.18%) |
Oct 22, 2020 | 63.56 | 64.48 | 62.84 | 64.32 | 3,380,737 | +1.05(+1.66%) |
Oct 21, 2020 | 63.20 | 64.20 | 62.79 | 63.26 | 2,806,063 | +0.33(+0.53%) |
Oct 20, 2020 | 62.92 | 64.01 | 62.72 | 62.93 | 3,453,751 | -0.15(-0.23%) |
Oct 19, 2020 | 64.79 | 66.01 | 62.79 | 63.08 | 3,803,864 | -2.85(-4.33%) |
Oct 16, 2020 | 67.83 | 68.70 | 64.51 | 65.93 | 4,645,358 | -1.67(-2.47%) |
Oct 15, 2020 | 65.70 | 67.99 | 65.47 | 67.60 | 2,330,678 | +1.74(+2.64%) |
Oct 14, 2020 | 66.19 | 67.10 | 65.55 | 65.86 | 2,562,254 | -0.94(-1.41%) |
Oct 13, 2020 | 67.08 | 67.71 | 66.30 | 66.80 | 1,787,531 | -0.91(-1.35%) |
Oct 12, 2020 | 67.79 | 68.24 | 67.26 | 67.72 | 2,118,211 | +0.23(+0.34%) |
Oct 09, 2020 | 67.53 | 67.88 | 66.45 | 67.49 | 2,454,809 | -0.63(-0.92%) |
Oct 08, 2020 | 67.43 | 68.23 | 67.00 | 68.12 | 1,548,956 | +1.19(+1.78%) |
Oct 07, 2020 | 65.93 | 67.07 | 65.93 | 66.92 | 2,119,934 | +2.00(+3.08%) |
Oct 06, 2020 | 65.22 | 67.29 | 64.81 | 64.92 | 2,468,355 | -0.22(-0.33%) |
Oct 05, 2020 | 63.86 | 65.25 | 63.73 | 65.14 | 1,899,109 | +2.07(+3.28%) |
Oct 02, 2020 | 60.64 | 63.32 | 60.60 | 63.07 | 1,450,783 | +0.83(+1.33%) |
Oct 01, 2020 | 61.59 | 62.46 | 61.25 | 62.25 | 2,003,206 | +1.16(+1.89%) |
Sep 30, 2020 | 61.36 | 61.99 | 60.57 | 61.09 | 2,276,446 | +0.51(+0.85%) |
Sep 29, 2020 | 61.64 | 61.83 | 59.87 | 60.58 | 2,169,600 | -1.33(-2.15%) |
Sep 28, 2020 | 62.45 | 62.95 | 61.78 | 61.91 | 1,459,782 | +0.57(+0.92%) |
Sep 25, 2020 | 60.17 | 61.72 | 59.75 | 61.34 | 1,996,897 | +1.02(+1.69%) |
Sep 24, 2020 | 59.62 | 61.12 | 58.22 | 60.32 | 2,809,224 | +0.26(+0.43%) |
Sep 23, 2020 | 61.44 | 63.06 | 59.90 | 60.06 | 3,100,710 | -0.18(-0.30%) |
Sep 22, 2020 | 60.01 | 60.86 | 59.26 | 60.25 | 2,332,842 | +0.51(+0.86%) |
Sep 21, 2020 | 61.61 | 61.85 | 59.33 | 59.73 | 2,537,894 | -2.99(-4.77%) |
Sep 18, 2020 | 64.19 | 64.85 | 62.59 | 62.72 | 6,064,518 | -2.14(-3.30%) |
Sep 17, 2020 | 65.75 | 66.79 | 64.42 | 64.86 | 3,073,364 | -1.61(-2.42%) |
Sep 16, 2020 | 65.22 | 67.22 | 64.85 | 66.47 | 3,184,462 | +1.43(+2.21%) |
Sep 15, 2020 | 65.75 | 66.30 | 64.03 | 65.04 | 4,148,088 | +1.37(+2.16%) |
Sep 14, 2020 | 61.69 | 63.99 | 61.18 | 63.66 | 2,785,591 | +2.77(+4.54%) |
Sep 11, 2020 | 60.16 | 61.48 | 59.04 | 60.90 | 2,734,248 | +1.43(+2.40%) |
Sep 10, 2020 | 59.70 | 60.58 | 59.02 | 59.47 | 2,304,912 | +0.34(+0.57%) |
Sep 09, 2020 | 58.92 | 60.19 | 58.01 | 59.13 | 2,878,750 | +0.09(+0.15%) |
Sep 08, 2020 | 58.24 | 60.00 | 58.02 | 59.05 | 2,833,296 | +0.14(+0.23%) |
Sep 04, 2020 | 59.88 | 60.28 | 58.45 | 58.91 | 2,302,850 | -0.28(-0.47%) |
Sep 03, 2020 | 59.35 | 60.93 | 58.86 | 59.18 | 3,537,123 | +0.11(+0.19%) |
Sep 02, 2020 | 58.12 | 59.29 | 57.55 | 59.07 | 2,331,412 | +1.60(+2.78%) |
Sep 01, 2020 | 56.34 | 57.79 | 56.17 | 57.47 | 2,083,754 | +0.70(+1.23%) |
Aug 31, 2020 | 58.61 | 58.67 | 56.24 | 56.77 | 2,926,496 | -1.89(-3.22%) |
Aug 28, 2020 | 57.72 | 58.90 | 56.80 | 58.67 | 3,489,771 | +1.14(+1.98%) |
Aug 27, 2020 | 55.81 | 57.86 | 55.73 | 57.53 | 3,225,436 | +2.21(+4.00%) |
Aug 26, 2020 | 55.42 | 56.01 | 54.94 | 55.32 | 2,110,300 | -0.33(-0.59%) |
Aug 25, 2020 | 57.42 | 57.42 | 55.56 | 55.64 | 2,206,688 | -1.33(-2.33%) |
Aug 24, 2020 | 53.40 | 57.02 | 53.40 | 56.97 | 2,703,471 | +3.73(+7.01%) |
Aug 21, 2020 | 52.66 | 53.35 | 52.29 | 53.24 | 1,792,367 | +0.57(+1.08%) |
Aug 20, 2020 | 52.42 | 53.02 | 52.22 | 52.67 | 1,672,358 | -0.35(-0.65%) |
Aug 19, 2020 | 53.57 | 54.25 | 52.81 | 53.02 | 1,718,542 | -0.55(-1.03%) |
Aug 18, 2020 | 54.27 | 54.37 | 52.91 | 53.57 | 2,677,265 | -0.93(-1.71%) |
Aug 17, 2020 | 55.31 | 55.39 | 54.05 | 54.50 | 1,408,506 | -0.97(-1.74%) |
Aug 14, 2020 | 54.74 | 55.92 | 54.30 | 55.47 | 1,776,385 | +0.35(+0.64%) |
Aug 13, 2020 | 54.62 | 55.48 | 54.35 | 55.12 | 1,194,009 | +0.09(+0.17%) |
Aug 12, 2020 | 56.39 | 56.41 | 54.25 | 55.02 | 1,428,207 | -0.64(-1.15%) |
Aug 11, 2020 | 56.46 | 57.49 | 55.47 | 55.66 | 2,620,938 | +0.39(+0.70%) |
Aug 10, 2020 | 52.93 | 55.72 | 52.93 | 55.27 | 2,372,335 | +2.36(+4.45%) |
Aug 07, 2020 | 51.68 | 52.93 | 50.87 | 52.91 | 1,938,980 | +1.12(+2.17%) |
Aug 06, 2020 | 52.66 | 53.10 | 51.72 | 51.79 | 2,845,342 | -1.69(-3.16%) |
Aug 05, 2020 | 51.65 | 53.68 | 51.62 | 53.48 | 2,157,719 | +2.12(+4.14%) |
Aug 04, 2020 | 51.26 | 51.81 | 50.90 | 51.36 | 2,452,568 | -0.28(-0.55%) |
Aug 03, 2020 | 52.09 | 52.09 | 49.73 | 51.65 | 2,838,262 | -0.48(-0.91%) |
Jul 31, 2020 | 51.03 | 53.56 | 50.15 | 52.12 | 4,814,157 | -0.12(-0.23%) |
Jul 30, 2020 | 52.63 | 52.76 | 51.81 | 52.24 | 2,209,918 | -1.22(-2.28%) |
Jul 29, 2020 | 52.54 | 53.73 | 52.39 | 53.46 | 1,302,426 | +0.95(+1.81%) |
Jul 28, 2020 | 52.13 | 53.10 | 52.13 | 52.51 | 1,463,093 | -0.01(-0.02%) |
Jul 27, 2020 | 51.46 | 52.58 | 51.24 | 52.52 | 1,703,587 | +0.79(+1.54%) |
Jul 24, 2020 | 52.51 | 52.79 | 51.55 | 51.72 | 1,858,609 | -0.21(-0.40%) |
Jul 23, 2020 | 51.35 | 52.74 | 51.35 | 51.93 | 1,862,200 | +0.39(+0.75%) |
Jul 22, 2020 | 51.33 | 51.99 | 51.00 | 51.54 | 1,819,927 | +0.02(+0.03%) |
Jul 21, 2020 | 50.53 | 52.08 | 50.10 | 51.52 | 2,787,949 | +1.50(+3.00%) |
Jul 20, 2020 | 51.08 | 51.79 | 50.01 | 50.02 | 2,734,887 | -1.55(-3.00%) |
Jul 17, 2020 | 53.93 | 53.93 | 51.55 | 51.57 | 2,223,406 | -2.25(-4.17%) |
Jul 16, 2020 | 53.58 | 54.92 | 53.41 | 53.81 | 2,197,777 | -0.29(-0.54%) |
Jul 15, 2020 | 53.21 | 54.18 | 53.03 | 54.11 | 2,291,409 | +2.09(+4.02%) |
Jul 14, 2020 | 51.65 | 52.81 | 51.40 | 52.02 | 1,745,398 | +0.16(+0.32%) |
Jul 13, 2020 | 52.96 | 53.04 | 51.22 | 51.85 | 2,276,531 | -0.60(-1.14%) |
Jul 10, 2020 | 50.57 | 52.47 | 50.38 | 52.45 | 2,057,452 | +2.13(+4.24%) |
Jul 09, 2020 | 52.18 | 52.22 | 50.24 | 50.32 | 3,213,192 | -2.08(-3.97%) |
Jul 08, 2020 | 51.67 | 52.41 | 50.99 | 52.40 | 2,516,949 | +0.73(+1.42%) |
Jul 07, 2020 | 53.54 | 53.63 | 51.52 | 51.66 | 2,292,219 | -2.73(-5.02%) |
Jul 06, 2020 | 54.19 | 54.75 | 53.28 | 54.39 | 2,090,949 | +1.22(+2.29%) |
Jul 02, 2020 | 53.59 | 54.58 | 53.04 | 53.17 | 2,122,884 | +0.85(+1.62%) |