Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 81.05 | 82.14 | 80.67 | 81.41 | 14,230,840 | +0.17(+0.21%) |
Aug 30, 2021 | 82.12 | 82.20 | 80.94 | 81.24 | 9,248,290 | -0.70(-0.85%) |
Aug 27, 2021 | 80.24 | 81.98 | 80.24 | 81.93 | 10,062,115 | +2.09(+2.62%) |
Aug 26, 2021 | 80.67 | 80.80 | 79.42 | 79.84 | 10,573,617 | -1.02(-1.26%) |
Aug 25, 2021 | 79.83 | 81.19 | 79.20 | 80.86 | 10,186,044 | +1.10(+1.38%) |
Aug 24, 2021 | 78.23 | 79.94 | 78.23 | 79.76 | 8,876,209 | +1.78(+2.28%) |
Aug 23, 2021 | 77.69 | 78.37 | 77.44 | 77.98 | 7,777,952 | +0.71(+0.92%) |
Aug 20, 2021 | 76.91 | 77.75 | 76.53 | 77.27 | 8,230,835 | +0.49(+0.63%) |
Aug 19, 2021 | 77.23 | 77.86 | 76.15 | 76.78 | 13,984,802 | -1.54(-1.96%) |
Aug 18, 2021 | 78.06 | 79.91 | 77.82 | 78.32 | 8,411,239 | -0.16(-0.21%) |
Aug 17, 2021 | 79.19 | 79.76 | 77.51 | 78.48 | 10,586,967 | -1.34(-1.67%) |
Aug 16, 2021 | 80.50 | 80.55 | 78.97 | 79.82 | 8,956,208 | -1.21(-1.50%) |
Aug 13, 2021 | 82.25 | 82.34 | 80.77 | 81.03 | 7,276,848 | -1.24(-1.50%) |
Aug 12, 2021 | 82.01 | 82.81 | 81.28 | 82.27 | 8,287,189 | +0.37(+0.45%) |
Aug 11, 2021 | 82.03 | 82.03 | 80.18 | 81.89 | 10,752,804 | -0.03(-0.04%) |
Aug 10, 2021 | 80.17 | 82.12 | 79.70 | 81.93 | 10,430,731 | +1.83(+2.29%) |
Aug 09, 2021 | 79.98 | 80.53 | 78.80 | 80.10 | 10,299,415 | -0.63(-0.78%) |
Aug 06, 2021 | 79.83 | 81.29 | 79.83 | 80.72 | 14,228,082 | +1.16(+1.46%) |
Aug 05, 2021 | 79.55 | 80.81 | 79.18 | 79.56 | 10,528,160 | +0.08(+0.11%) |
Aug 04, 2021 | 78.63 | 79.89 | 78.36 | 79.48 | 18,314,116 | -0.12(-0.15%) |
Aug 03, 2021 | 77.38 | 79.70 | 75.77 | 79.59 | 18,693,916 | +1.90(+2.45%) |
Aug 02, 2021 | 80.69 | 82.80 | 77.56 | 77.69 | 32,214,862 | -2.32(-2.90%) |
Jul 30, 2021 | 81.31 | 81.68 | 79.83 | 80.01 | 9,721,398 | -2.10(-2.56%) |
Jul 29, 2021 | 81.49 | 82.67 | 80.88 | 82.11 | 8,781,306 | +0.99(+1.22%) |
Jul 28, 2021 | 81.25 | 83.28 | 80.57 | 81.12 | 11,101,766 | +0.31(+0.38%) |
Jul 27, 2021 | 82.36 | 83.22 | 79.08 | 80.81 | 19,314,008 | +0.99(+1.24%) |
Jul 26, 2021 | 78.22 | 79.89 | 78.03 | 79.83 | 8,706,102 | +1.30(+1.65%) |
Jul 23, 2021 | 79.08 | 79.58 | 78.04 | 78.53 | 6,114,726 | +0.06(+0.08%) |
Jul 22, 2021 | 80.63 | 80.69 | 78.47 | 78.47 | 7,021,102 | -2.35(-2.91%) |
Jul 21, 2021 | 79.02 | 81.00 | 78.90 | 80.81 | 10,928,910 | +2.35(+2.99%) |
Jul 20, 2021 | 74.20 | 78.71 | 74.08 | 78.47 | 12,156,407 | +4.32(+5.83%) |
Jul 19, 2021 | 75.31 | 77.60 | 73.03 | 74.14 | 16,002,097 | -3.40(-4.38%) |
Jul 16, 2021 | 79.08 | 79.52 | 77.35 | 77.54 | 7,374,678 | -1.30(-1.65%) |
Jul 15, 2021 | 78.40 | 79.83 | 77.66 | 78.84 | 8,316,508 | -0.31(-0.39%) |
Jul 14, 2021 | 79.58 | 80.20 | 78.59 | 79.15 | 7,233,785 | -0.49(-0.62%) |
Jul 13, 2021 | 80.88 | 80.88 | 79.58 | 79.64 | 6,377,301 | -1.36(-1.68%) |
Jul 12, 2021 | 80.69 | 81.15 | 79.70 | 81.00 | 9,021,937 | -0.31(-0.38%) |
Jul 09, 2021 | 80.38 | 81.49 | 79.95 | 81.31 | 6,698,015 | +1.79(+2.25%) |
Jul 08, 2021 | 78.65 | 79.95 | 77.91 | 79.52 | 8,710,332 | -0.68(-0.85%) |
Jul 07, 2021 | 79.58 | 80.78 | 78.71 | 80.20 | 9,982,305 | +0.37(+0.46%) |
Jul 06, 2021 | 82.05 | 82.30 | 79.21 | 79.83 | 11,423,804 | -2.72(-3.29%) |
Jul 02, 2021 | 83.66 | 83.66 | 82.23 | 82.54 | 5,373,537 | -0.74(-0.89%) |
Jul 01, 2021 | 83.90 | 84.21 | 82.54 | 83.28 | 7,555,551 | +0.12(+0.15%) |
Jun 30, 2021 | 81.25 | 83.56 | 80.63 | 83.16 | 11,450,767 | +2.29(+2.83%) |
Jun 29, 2021 | 80.69 | 81.74 | 80.07 | 80.88 | 11,186,736 | +1.24(+1.55%) |
Jun 28, 2021 | 81.31 | 81.37 | 79.02 | 79.64 | 9,994,008 | -1.67(-2.05%) |
Jun 25, 2021 | 81.31 | 81.80 | 80.94 | 81.31 | 5,525,923 | +0.12(+0.15%) |
Jun 24, 2021 | 80.63 | 81.49 | 79.76 | 81.18 | 7,742,499 | +1.23(+1.54%) |
Jun 23, 2021 | 80.38 | 81.43 | 79.89 | 79.95 | 7,068,009 | -0.49(-0.61%) |
Jun 22, 2021 | 81.00 | 81.46 | 79.89 | 80.44 | 6,196,760 | -0.99(-1.21%) |
Jun 21, 2021 | 79.58 | 81.43 | 79.39 | 81.43 | 8,734,933 | +2.53(+3.21%) |
Jun 18, 2021 | 79.27 | 80.38 | 78.71 | 78.90 | 13,292,614 | -1.36(-1.69%) |
Jun 17, 2021 | 82.79 | 83.41 | 79.70 | 80.26 | 12,456,717 | -2.72(-3.27%) |
Jun 16, 2021 | 83.35 | 84.27 | 82.05 | 82.97 | 11,350,338 | -0.62(-0.74%) |
Jun 15, 2021 | 83.04 | 83.78 | 82.17 | 83.59 | 6,157,670 | +0.43(+0.52%) |
Jun 14, 2021 | 85.07 | 85.38 | 82.79 | 83.16 | 7,349,828 | -1.36(-1.61%) |
Jun 11, 2021 | 84.27 | 85.07 | 83.78 | 84.52 | 6,862,208 | +0.37(+0.44%) |
Jun 10, 2021 | 85.26 | 85.63 | 83.90 | 84.15 | 8,067,022 | -0.62(-0.73%) |
Jun 09, 2021 | 85.01 | 85.26 | 84.39 | 84.77 | 9,027,666 | -1.05(-1.22%) |
Jun 08, 2021 | 86.25 | 86.34 | 84.77 | 85.81 | 7,145,066 | -0.06(-0.07%) |
Jun 07, 2021 | 86.43 | 86.83 | 85.57 | 85.88 | 6,046,709 | -0.31(-0.36%) |
Jun 04, 2021 | 87.42 | 87.67 | 85.57 | 86.19 | 10,402,358 | -0.80(-0.92%) |
Jun 03, 2021 | 86.37 | 88.72 | 86.06 | 86.99 | 10,216,801 | +0.00(+0.00%) |
Jun 02, 2021 | 87.54 | 87.54 | 86.49 | 86.99 | 6,465,924 | -0.37(-0.42%) |
Jun 01, 2021 | 87.85 | 88.53 | 87.05 | 87.36 | 8,137,751 | +0.56(+0.64%) |
May 28, 2021 | 88.22 | 88.53 | 86.62 | 86.80 | 11,754,987 | -1.79(-2.02%) |
May 27, 2021 | 83.96 | 88.90 | 83.90 | 88.59 | 29,887,466 | +5.87(+7.09%) |
May 26, 2021 | 81.00 | 82.88 | 80.51 | 82.73 | 9,752,824 | +1.73(+2.13%) |
May 25, 2021 | 81.49 | 82.05 | 80.88 | 81.00 | 7,655,120 | -0.37(-0.46%) |
May 24, 2021 | 82.05 | 82.17 | 81.00 | 81.37 | 6,317,931 | -0.31(-0.38%) |
May 21, 2021 | 80.94 | 81.99 | 80.57 | 81.68 | 8,636,637 | +1.05(+1.30%) |
May 20, 2021 | 80.81 | 80.93 | 79.76 | 80.63 | 7,525,818 | -0.19(-0.23%) |
May 19, 2021 | 79.46 | 80.88 | 78.96 | 80.81 | 9,630,167 | +0.74(+0.93%) |
May 18, 2021 | 81.37 | 81.93 | 80.07 | 80.07 | 7,919,070 | -1.11(-1.37%) |
May 17, 2021 | 81.68 | 82.36 | 81.00 | 81.18 | 14,041,234 | -0.68(-0.83%) |
May 14, 2021 | 81.00 | 82.11 | 80.44 | 81.86 | 8,208,581 | +1.79(+2.24%) |
May 13, 2021 | 79.02 | 80.51 | 78.53 | 80.07 | 10,620,029 | +0.93(+1.17%) |
May 12, 2021 | 80.75 | 81.06 | 78.84 | 79.15 | 11,471,725 | -1.67(-2.06%) |
May 11, 2021 | 81.25 | 82.05 | 79.89 | 80.81 | 11,498,387 | -1.61(-1.95%) |
May 10, 2021 | 82.17 | 83.84 | 82.11 | 82.42 | 10,615,155 | +0.31(+0.38%) |
May 07, 2021 | 81.25 | 82.36 | 80.69 | 82.11 | 8,727,440 | +0.56(+0.68%) |
May 06, 2021 | 81.62 | 82.17 | 80.44 | 81.55 | 10,134,573 | +0.00(+0.00%) |
May 05, 2021 | 81.37 | 82.05 | 80.81 | 81.55 | 9,013,888 | +0.56(+0.69%) |
May 04, 2021 | 82.36 | 82.67 | 80.69 | 81.00 | 12,555,825 | -2.04(-2.45%) |
May 03, 2021 | 81.74 | 83.53 | 81.31 | 83.04 | 10,277,054 | +2.04(+2.52%) |
Apr 30, 2021 | 81.25 | 82.42 | 80.75 | 81.00 | 8,082,577 | -0.56(-0.68%) |
Apr 29, 2021 | 81.37 | 82.05 | 80.75 | 81.55 | 8,933,612 | +0.06(+0.08%) |
Apr 28, 2021 | 82.30 | 82.42 | 81.18 | 81.49 | 10,700,390 | -1.79(-2.15%) |
Apr 27, 2021 | 83.35 | 83.59 | 79.70 | 83.28 | 24,279,516 | -0.49(-0.59%) |
Apr 26, 2021 | 84.15 | 86.43 | 83.65 | 83.78 | 15,180,109 | +0.12(+0.15%) |
Apr 23, 2021 | 83.35 | 84.02 | 82.48 | 83.65 | 7,639,813 | +0.86(+1.04%) |
Apr 22, 2021 | 82.42 | 84.46 | 81.99 | 82.79 | 8,519,713 | +0.37(+0.45%) |
Apr 21, 2021 | 79.83 | 82.60 | 78.84 | 82.42 | 8,032,336 | +1.79(+2.22%) |
Apr 20, 2021 | 82.79 | 82.79 | 79.64 | 80.63 | 9,951,536 | -2.47(-2.97%) |
Apr 19, 2021 | 82.23 | 83.16 | 81.31 | 83.10 | 7,264,999 | +0.43(+0.52%) |
Apr 16, 2021 | 84.15 | 84.46 | 82.42 | 82.67 | 8,102,808 | -0.99(-1.18%) |
Apr 15, 2021 | 84.77 | 84.89 | 82.97 | 83.65 | 8,237,591 | -0.80(-0.95%) |
Apr 14, 2021 | 82.91 | 85.14 | 82.85 | 84.46 | 10,456,960 | +1.48(+1.79%) |
Apr 13, 2021 | 83.41 | 83.59 | 81.86 | 82.97 | 8,288,183 | -0.93(-1.10%) |
Apr 12, 2021 | 84.02 | 84.46 | 83.16 | 83.90 | 6,814,113 | -0.06(-0.07%) |
Apr 09, 2021 | 83.35 | 85.38 | 82.85 | 83.96 | 10,244,389 | +0.93(+1.12%) |
Apr 08, 2021 | 81.86 | 83.35 | 80.81 | 83.04 | 8,885,502 | +0.37(+0.45%) |
Apr 07, 2021 | 82.73 | 83.53 | 81.86 | 82.67 | 6,761,275 | -0.06(-0.07%) |
Apr 06, 2021 | 83.10 | 83.35 | 82.54 | 82.73 | 6,485,851 | -0.37(-0.45%) |
Apr 05, 2021 | 83.16 | 83.72 | 82.54 | 83.10 | 8,214,980 | +1.11(+1.36%) |
Apr 01, 2021 | 81.68 | 82.48 | 81.18 | 81.99 | 9,586,422 | +0.93(+1.14%) |
Mar 31, 2021 | 82.60 | 82.91 | 81.06 | 81.06 | 10,134,458 | -1.05(-1.28%) |
Mar 30, 2021 | 80.13 | 82.48 | 79.64 | 82.11 | 8,567,681 | +2.16(+2.70%) |
Mar 29, 2021 | 79.76 | 80.57 | 78.90 | 79.95 | 8,705,167 | -0.25(-0.31%) |
Mar 26, 2021 | 79.95 | 81.06 | 78.47 | 80.20 | 9,803,601 | +0.86(+1.09%) |
Mar 25, 2021 | 76.55 | 79.83 | 75.50 | 79.33 | 11,880,486 | +2.16(+2.80%) |
Mar 24, 2021 | 78.78 | 80.38 | 77.17 | 77.17 | 10,049,437 | -0.99(-1.26%) |
Mar 23, 2021 | 80.01 | 81.37 | 77.48 | 78.16 | 10,627,937 | -2.90(-3.58%) |
Mar 22, 2021 | 81.25 | 81.74 | 79.83 | 81.06 | 8,544,180 | -0.56(-0.68%) |
Mar 19, 2021 | 81.49 | 82.42 | 80.13 | 81.62 | 11,090,898 | -0.19(-0.23%) |
Mar 18, 2021 | 83.90 | 84.52 | 81.43 | 81.80 | 10,321,562 | -2.22(-2.65%) |
Mar 17, 2021 | 81.49 | 84.02 | 81.06 | 84.02 | 12,820,523 | +2.84(+3.50%) |
Mar 16, 2021 | 82.30 | 82.42 | 80.69 | 81.18 | 12,047,575 | -1.23(-1.50%) |
Mar 15, 2021 | 78.65 | 82.48 | 78.59 | 82.42 | 18,059,456 | +4.75(+6.12%) |
Mar 12, 2021 | 75.57 | 77.90 | 75.50 | 77.67 | 21,794,314 | +1.91(+2.53%) |
Mar 11, 2021 | 78.34 | 79.39 | 73.78 | 75.75 | 49,490,520 | -6.05(-7.40%) |
Mar 10, 2021 | 84.27 | 84.83 | 79.76 | 81.80 | 35,608,552 | -4.63(-5.36%) |
Mar 09, 2021 | 87.05 | 88.96 | 85.38 | 86.43 | 18,515,516 | -1.05(-1.20%) |
Mar 08, 2021 | 87.73 | 88.53 | 85.26 | 87.48 | 23,249,898 | +3.52(+4.19%) |
Mar 05, 2021 | 85.20 | 85.26 | 81.12 | 83.96 | 17,003,614 | +0.25(+0.30%) |
Mar 04, 2021 | 85.63 | 87.17 | 81.31 | 83.72 | 26,922,924 | +0.80(+0.97%) |
Mar 03, 2021 | 80.75 | 83.96 | 80.51 | 82.91 | 19,002,410 | +2.84(+3.54%) |
Mar 02, 2021 | 81.12 | 81.74 | 80.01 | 80.08 | 12,479,999 | -0.80(-0.99%) |
Mar 01, 2021 | 79.71 | 81.99 | 78.90 | 80.88 | 12,624,418 | +3.52(+4.55%) |
Feb 26, 2021 | 78.22 | 79.21 | 76.56 | 77.36 | 14,382,798 | -1.36(-1.72%) |
Feb 25, 2021 | 80.82 | 81.86 | 78.10 | 78.72 | 14,936,626 | -2.22(-2.74%) |
Feb 24, 2021 | 78.97 | 82.36 | 78.04 | 80.94 | 17,275,866 | +3.27(+4.21%) |
Feb 23, 2021 | 77.42 | 78.04 | 75.14 | 77.67 | 11,633,074 | +0.56(+0.72%) |
Feb 22, 2021 | 74.46 | 78.35 | 74.15 | 77.11 | 15,649,449 | +2.96(+3.99%) |
Feb 19, 2021 | 72.30 | 74.22 | 72.06 | 74.15 | 9,895,835 | +2.41(+3.35%) |
Feb 18, 2021 | 73.04 | 73.17 | 71.01 | 71.75 | 7,912,944 | -1.42(-1.94%) |
Feb 17, 2021 | 73.04 | 73.72 | 72.55 | 73.17 | 7,032,887 | -0.68(-0.92%) |
Feb 16, 2021 | 72.92 | 73.91 | 72.67 | 73.84 | 9,767,900 | +1.48(+2.05%) |
Feb 12, 2021 | 70.39 | 72.43 | 70.21 | 72.36 | 9,472,860 | +1.67(+2.36%) |
Feb 11, 2021 | 70.27 | 70.76 | 69.03 | 70.70 | 8,387,308 | +0.37(+0.53%) |
Feb 10, 2021 | 71.50 | 71.50 | 70.21 | 70.33 | 7,368,044 | -0.86(-1.21%) |
Feb 09, 2021 | 71.32 | 71.56 | 70.39 | 71.19 | 8,540,478 | -0.43(-0.60%) |
Feb 08, 2021 | 70.76 | 71.87 | 70.39 | 71.62 | 6,872,299 | +1.30(+1.84%) |
Feb 05, 2021 | 71.01 | 71.25 | 69.80 | 70.33 | 8,399,570 | -0.31(-0.44%) |
Feb 04, 2021 | 69.28 | 70.95 | 69.03 | 70.64 | 10,816,113 | +1.54(+2.23%) |
Feb 03, 2021 | 69.34 | 69.71 | 68.29 | 69.09 | 8,778,232 | -0.25(-0.36%) |
Feb 02, 2021 | 67.12 | 70.02 | 66.87 | 69.34 | 13,668,430 | +3.08(+4.66%) |
Feb 01, 2021 | 67.00 | 67.86 | 65.64 | 66.26 | 10,794,450 | +0.37(+0.56%) |
Jan 29, 2021 | 67.86 | 69.33 | 65.83 | 65.89 | 17,710,478 | -2.53(-3.70%) |
Jan 28, 2021 | 70.39 | 70.76 | 68.23 | 68.42 | 15,217,219 | -1.79(-2.55%) |
Jan 27, 2021 | 68.35 | 71.32 | 65.64 | 70.21 | 24,126,834 | +0.56(+0.80%) |
Jan 26, 2021 | 74.22 | 75.45 | 69.09 | 69.65 | 34,288,928 | +1.85(+2.73%) |
Jan 25, 2021 | 68.72 | 68.79 | 66.44 | 67.80 | 14,883,771 | -0.74(-1.08%) |
Jan 22, 2021 | 67.68 | 68.97 | 67.24 | 68.54 | 8,578,054 | +0.12(+0.18%) |
Jan 21, 2021 | 70.33 | 70.51 | 68.29 | 68.42 | 10,633,016 | -1.85(-2.63%) |
Jan 20, 2021 | 70.95 | 70.95 | 69.71 | 70.27 | 9,546,120 | -0.25(-0.35%) |
Jan 19, 2021 | 70.82 | 71.87 | 70.33 | 70.51 | 10,279,365 | +0.62(+0.88%) |
Jan 15, 2021 | 71.56 | 71.56 | 69.40 | 69.90 | 11,931,849 | -2.04(-2.83%) |
Jan 14, 2021 | 71.62 | 72.36 | 71.44 | 71.93 | 9,588,703 | +0.56(+0.78%) |
Jan 13, 2021 | 72.67 | 72.92 | 71.07 | 71.38 | 8,698,268 | -1.30(-1.78%) |
Jan 12, 2021 | 71.01 | 73.47 | 70.39 | 72.67 | 14,813,080 | +2.04(+2.88%) |
Jan 11, 2021 | 68.54 | 71.13 | 68.23 | 70.64 | 10,901,504 | +0.68(+0.97%) |
Jan 08, 2021 | 69.65 | 70.58 | 68.85 | 69.96 | 11,787,599 | +0.43(+0.62%) |
Jan 07, 2021 | 71.32 | 71.38 | 69.34 | 69.53 | 12,177,207 | -0.56(-0.79%) |
Jan 06, 2021 | 66.81 | 71.69 | 66.81 | 70.08 | 21,298,188 | +3.64(+5.48%) |
Jan 05, 2021 | 64.34 | 67.12 | 64.28 | 66.44 | 13,550,520 | +1.85(+2.87%) |
Jan 04, 2021 | 67.18 | 67.24 | 64.16 | 64.59 | 12,948,272 | -2.04(-3.06%) |
Dec 31, 2020 | 66.63 | 66.63 | 66.63 | 8,185,949 | +0.56(+0.84%) | |
Dec 30, 2020 | 65.27 | 66.94 | 65.08 | 66.07 | 8,185,949 | +0.93(+1.42%) |
Dec 29, 2020 | 65.76 | 66.44 | 65.02 | 65.15 | 8,586,503 | -0.49(-0.75%) |
Dec 28, 2020 | 66.01 | 66.50 | 65.27 | 65.64 | 8,711,602 | -0.06(-0.09%) |
Dec 24, 2020 | 66.94 | 66.94 | 65.52 | 65.70 | 4,870,937 | -1.30(-1.93%) |
Dec 23, 2020 | 65.89 | 67.74 | 65.52 | 67.00 | 9,793,035 | +1.54(+2.36%) |
Dec 22, 2020 | 66.07 | 66.38 | 64.71 | 65.45 | 14,430,111 | -0.99(-1.49%) |
Dec 21, 2020 | 64.59 | 67.06 | 63.91 | 66.44 | 13,897,617 | -0.25(-0.37%) |
Dec 18, 2020 | 66.50 | 68.60 | 66.26 | 66.69 | 18,601,168 | -0.37(-0.55%) |
Dec 17, 2020 | 67.43 | 67.74 | 66.57 | 67.06 | 10,119,402 | -0.31(-0.46%) |
Dec 16, 2020 | 68.60 | 68.72 | 67.18 | 67.37 | 9,531,857 | -1.11(-1.62%) |
Dec 15, 2020 | 67.49 | 68.72 | 65.64 | 68.48 | 14,052,748 | +1.73(+2.59%) |
Dec 14, 2020 | 69.46 | 69.96 | 66.50 | 66.75 | 12,842,075 | -2.03(-2.96%) |
Dec 11, 2020 | 69.52 | 70.33 | 67.92 | 68.78 | 14,436,639 | -0.99(-1.41%) |
Dec 10, 2020 | 68.29 | 70.76 | 68.17 | 69.77 | 15,500,245 | -0.43(-0.61%) |
Dec 09, 2020 | 67.80 | 70.82 | 67.80 | 70.20 | 20,433,156 | +2.65(+3.92%) |
Dec 08, 2020 | 66.69 | 67.98 | 66.50 | 67.55 | 15,126,864 | +0.62(+0.92%) |
Dec 07, 2020 | 67.12 | 68.41 | 66.32 | 66.94 | 15,780,782 | -0.12(-0.18%) |
Dec 04, 2020 | 65.76 | 67.37 | 64.78 | 67.06 | 21,906,560 | +1.73(+2.64%) |
Dec 03, 2020 | 64.10 | 65.95 | 64.04 | 65.33 | 14,824,925 | +1.05(+1.63%) |
Dec 02, 2020 | 62.13 | 64.59 | 61.70 | 64.29 | 12,514,737 | +1.73(+2.76%) |
Dec 01, 2020 | 63.67 | 64.59 | 62.31 | 62.56 | 14,077,710 | -0.18(-0.29%) |
Nov 30, 2020 | 64.04 | 64.04 | 61.39 | 62.74 | 20,280,602 | -1.36(-2.12%) |
Nov 27, 2020 | 65.02 | 65.09 | 63.55 | 64.10 | 8,786,384 | -0.62(-0.95%) |
Nov 25, 2020 | 64.90 | 65.09 | 63.73 | 64.72 | 17,826,406 | +0.31(+0.48%) |
Nov 24, 2020 | 66.01 | 66.87 | 64.10 | 64.41 | 28,542,364 | +2.34(+3.77%) |
Nov 23, 2020 | 60.77 | 63.30 | 60.77 | 62.07 | 17,489,230 | +1.91(+3.18%) |
Nov 20, 2020 | 59.42 | 60.59 | 59.12 | 60.16 | 13,001,625 | +0.62(+1.04%) |
Nov 19, 2020 | 59.29 | 60.16 | 58.61 | 59.54 | 14,045,447 | -0.43(-0.72%) |
Nov 18, 2020 | 61.45 | 61.94 | 59.97 | 59.97 | 24,099,920 | +0.31(+0.52%) |
Nov 17, 2020 | 58.24 | 59.97 | 57.51 | 59.66 | 14,621,808 | +0.68(+1.15%) |
Nov 16, 2020 | 59.23 | 59.42 | 58.06 | 58.98 | 19,239,992 | +1.97(+3.46%) |
Nov 13, 2020 | 54.61 | 57.01 | 54.55 | 57.01 | 21,117,692 | +3.02(+5.59%) |
Nov 12, 2020 | 53.99 | 54.67 | 53.44 | 53.99 | 12,901,468 | -0.86(-1.57%) |
Nov 11, 2020 | 56.15 | 56.21 | 54.42 | 54.86 | 14,091,037 | -0.49(-0.89%) |
Nov 10, 2020 | 54.36 | 56.09 | 53.93 | 55.35 | 26,694,782 | +1.48(+2.75%) |
Nov 09, 2020 | 57.63 | 58.00 | 53.07 | 53.87 | 31,273,176 | +4.01(+8.03%) |
Nov 06, 2020 | 49.43 | 50.17 | 49.06 | 49.86 | 13,649,002 | +0.62(+1.25%) |
Nov 05, 2020 | 49.00 | 49.62 | 48.75 | 49.25 | 13,875,840 | +0.80(+1.65%) |
Nov 04, 2020 | 47.40 | 49.43 | 46.41 | 48.45 | 20,580,770 | +0.06(+0.13%) |
Nov 03, 2020 | 47.15 | 48.75 | 46.47 | 48.38 | 15,827,902 | +2.03(+4.39%) |
Nov 02, 2020 | 46.23 | 46.72 | 45.18 | 46.35 | 17,621,328 | +0.62(+1.35%) |
Oct 30, 2020 | 45.24 | 46.47 | 44.93 | 45.73 | 16,627,021 | +0.31(+0.68%) |
Oct 29, 2020 | 47.21 | 47.71 | 45.06 | 45.42 | 19,992,484 | -0.31(-0.67%) |
Oct 28, 2020 | 46.29 | 48.45 | 45.67 | 45.73 | 41,104,880 | +1.97(+4.51%) |
Oct 27, 2020 | 45.61 | 45.61 | 43.70 | 43.76 | 15,904,901 | -1.73(-3.79%) |
Oct 26, 2020 | 45.98 | 46.60 | 44.87 | 45.49 | 16,906,986 | -1.54(-3.28%) |
Oct 23, 2020 | 48.88 | 49.49 | 46.60 | 47.03 | 21,507,810 | -0.55(-1.17%) |
Oct 22, 2020 | 45.18 | 47.77 | 45.12 | 47.58 | 15,521,042 | +2.47(+5.46%) |
Oct 21, 2020 | 44.87 | 45.67 | 44.81 | 45.12 | 11,966,128 | -0.12(-0.27%) |
Oct 20, 2020 | 45.30 | 45.73 | 44.81 | 45.24 | 15,961,982 | +0.31(+0.69%) |
Oct 19, 2020 | 45.55 | 46.04 | 44.56 | 44.93 | 21,218,116 | +0.00(+0.00%) |
Oct 16, 2020 | 42.90 | 45.30 | 42.74 | 44.93 | 27,443,410 | +2.59(+6.11%) |
Oct 15, 2020 | 41.30 | 42.40 | 40.74 | 42.34 | 14,466,679 | +0.31(+0.73%) |
Oct 14, 2020 | 41.42 | 42.47 | 41.42 | 42.03 | 15,896,178 | +0.62(+1.49%) |
Oct 13, 2020 | 41.85 | 42.03 | 41.05 | 41.42 | 12,208,377 | -0.68(-1.61%) |
Oct 12, 2020 | 42.65 | 42.65 | 41.54 | 42.10 | 14,426,512 | -0.06(-0.15%) |
Oct 09, 2020 | 43.58 | 43.58 | 41.30 | 42.16 | 27,826,356 | +1.17(+2.86%) |
Oct 08, 2020 | 39.20 | 41.11 | 39.08 | 40.99 | 16,728,728 | +2.10(+5.39%) |
Oct 07, 2020 | 38.34 | 39.45 | 38.28 | 38.89 | 13,499,212 | +0.86(+2.27%) |
Oct 06, 2020 | 39.63 | 40.56 | 37.66 | 38.03 | 27,565,338 | -1.48(-3.74%) |
Oct 05, 2020 | 39.38 | 39.75 | 38.95 | 39.51 | 9,450,928 | +0.12(+0.31%) |
Oct 02, 2020 | 37.29 | 39.45 | 37.29 | 39.38 | 14,614,494 | +0.92(+2.40%) |
Oct 01, 2020 | 38.65 | 38.77 | 37.66 | 38.46 | 12,832,488 | +0.06(+0.16%) |
Sep 30, 2020 | 37.84 | 38.77 | 37.84 | 38.40 | 15,681,952 | +0.68(+1.80%) |
Sep 29, 2020 | 38.28 | 38.40 | 37.35 | 37.72 | 11,957,536 | -0.62(-1.61%) |
Sep 28, 2020 | 38.40 | 38.89 | 38.09 | 38.34 | 13,488,584 | +0.68(+1.80%) |
Sep 25, 2020 | 37.35 | 38.03 | 37.10 | 37.66 | 12,943,735 | +0.37(+0.99%) |
Sep 24, 2020 | 37.54 | 38.03 | 36.92 | 37.29 | 15,500,448 | -0.31(-0.82%) |
Sep 23, 2020 | 38.64 | 39.50 | 37.54 | 37.60 | 14,388,431 | -0.86(-2.24%) |
Sep 22, 2020 | 39.38 | 40.49 | 38.21 | 38.46 | 22,880,756 | -0.62(-1.57%) |
Sep 21, 2020 | 40.80 | 40.92 | 38.34 | 39.07 | 26,428,088 | -3.26(-7.70%) |
Sep 18, 2020 | 42.58 | 43.93 | 42.27 | 42.33 | 23,610,150 | -1.05(-2.41%) |
Sep 17, 2020 | 41.90 | 44.18 | 41.04 | 43.38 | 42,383,748 | +1.85(+4.44%) |
Sep 16, 2020 | 37.54 | 41.90 | 37.23 | 41.53 | 41,887,300 | +4.00(+10.66%) |
Sep 15, 2020 | 37.97 | 38.27 | 37.04 | 37.54 | 14,028,414 | -0.31(-0.81%) |
Sep 14, 2020 | 36.86 | 37.90 | 36.67 | 37.84 | 12,020,519 | +1.23(+3.36%) |
Sep 11, 2020 | 37.17 | 37.23 | 36.49 | 36.61 | 11,687,755 | -0.31(-0.83%) |
Sep 10, 2020 | 37.97 | 38.15 | 36.92 | 36.92 | 15,806,205 | -0.98(-2.60%) |
Sep 09, 2020 | 38.15 | 38.15 | 37.04 | 37.90 | 17,712,024 | +0.12(+0.33%) |
Sep 08, 2020 | 38.89 | 39.14 | 37.72 | 37.78 | 19,587,060 | -1.72(-4.36%) |
Sep 04, 2020 | 39.57 | 40.37 | 38.52 | 39.50 | 14,573,564 | +0.62(+1.58%) |
Sep 03, 2020 | 39.32 | 40.92 | 38.64 | 38.89 | 15,281,112 | -0.74(-1.86%) |
Sep 02, 2020 | 38.15 | 39.69 | 37.97 | 39.63 | 13,603,723 | +1.54(+4.04%) |