Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.66 | 64.66 | 62.37 | 62.40 | 505,527 | -1.85(-2.88%) |
Sep 29, 2021 | 66.02 | 66.27 | 64.11 | 64.25 | 524,636 | -1.69(-2.56%) |
Sep 28, 2021 | 65.79 | 66.52 | 65.15 | 65.94 | 804,374 | +0.15(+0.23%) |
Sep 27, 2021 | 64.91 | 67.06 | 64.85 | 65.79 | 604,078 | +1.07(+1.65%) |
Sep 24, 2021 | 63.99 | 64.91 | 63.65 | 64.72 | 402,688 | +0.35(+0.55%) |
Sep 23, 2021 | 63.53 | 65.47 | 63.51 | 64.36 | 551,173 | +0.83(+1.31%) |
Sep 22, 2021 | 63.27 | 64.12 | 63.24 | 63.53 | 573,806 | +1.03(+1.65%) |
Sep 21, 2021 | 63.30 | 63.31 | 61.67 | 62.50 | 768,725 | -0.48(-0.76%) |
Sep 20, 2021 | 62.50 | 63.46 | 62.00 | 62.98 | 564,760 | -1.33(-2.06%) |
Sep 17, 2021 | 64.93 | 64.93 | 63.67 | 64.31 | 1,077,697 | -0.57(-0.88%) |
Sep 16, 2021 | 64.38 | 65.46 | 63.23 | 64.88 | 1,089,863 | -2.29(-3.41%) |
Sep 15, 2021 | 65.51 | 67.46 | 65.34 | 67.17 | 781,861 | +1.23(+1.87%) |
Sep 14, 2021 | 68.84 | 68.84 | 65.55 | 65.94 | 435,191 | -2.58(-3.77%) |
Sep 13, 2021 | 67.67 | 68.56 | 66.91 | 68.52 | 388,257 | +1.36(+2.03%) |
Sep 10, 2021 | 68.84 | 68.84 | 67.09 | 67.16 | 428,903 | -1.00(-1.47%) |
Sep 09, 2021 | 68.07 | 68.99 | 67.86 | 68.16 | 451,831 | -0.04(-0.06%) |
Sep 08, 2021 | 67.27 | 68.54 | 66.10 | 68.20 | 815,595 | +0.62(+0.92%) |
Sep 07, 2021 | 68.59 | 68.81 | 67.55 | 67.58 | 424,846 | -1.25(-1.82%) |
Sep 03, 2021 | 69.64 | 70.14 | 68.70 | 68.83 | 430,089 | -0.79(-1.14%) |
Sep 02, 2021 | 69.62 | 69.97 | 68.89 | 69.62 | 665,043 | +0.16(+0.23%) |
Sep 01, 2021 | 70.50 | 70.50 | 68.48 | 69.46 | 406,767 | -0.69(-0.98%) |
Aug 31, 2021 | 71.53 | 71.96 | 69.87 | 70.14 | 849,563 | -1.48(-2.06%) |
Aug 30, 2021 | 72.09 | 72.37 | 71.38 | 71.62 | 393,070 | -0.10(-0.15%) |
Aug 27, 2021 | 70.37 | 71.89 | 70.26 | 71.73 | 456,586 | +1.50(+2.13%) |
Aug 26, 2021 | 70.81 | 71.07 | 70.11 | 70.23 | 371,611 | -0.69(-0.97%) |
Aug 25, 2021 | 70.81 | 71.70 | 70.49 | 70.92 | 382,048 | -0.07(-0.09%) |
Aug 24, 2021 | 70.89 | 71.71 | 70.71 | 70.98 | 365,898 | +0.58(+0.83%) |
Aug 23, 2021 | 70.50 | 70.71 | 69.87 | 70.40 | 633,882 | +0.55(+0.79%) |
Aug 20, 2021 | 69.91 | 70.57 | 69.20 | 69.85 | 758,474 | -0.17(-0.25%) |
Aug 19, 2021 | 71.09 | 71.19 | 69.36 | 70.02 | 809,358 | -1.33(-1.86%) |
Aug 18, 2021 | 72.79 | 72.99 | 71.17 | 71.35 | 625,009 | -1.74(-2.38%) |
Aug 17, 2021 | 73.54 | 74.26 | 72.20 | 73.08 | 822,966 | -1.52(-2.04%) |
Aug 16, 2021 | 75.01 | 75.39 | 74.10 | 74.60 | 366,416 | -0.61(-0.81%) |
Aug 13, 2021 | 75.38 | 75.38 | 74.65 | 75.21 | 301,283 | +0.03(+0.04%) |
Aug 12, 2021 | 75.21 | 75.94 | 74.73 | 75.18 | 342,999 | -0.08(-0.10%) |
Aug 11, 2021 | 73.24 | 75.29 | 72.77 | 75.26 | 381,194 | +2.58(+3.56%) |
Aug 10, 2021 | 71.22 | 73.30 | 71.22 | 72.68 | 320,316 | +1.35(+1.89%) |
Aug 09, 2021 | 71.69 | 71.98 | 70.99 | 71.33 | 342,154 | -0.88(-1.22%) |
Aug 06, 2021 | 71.89 | 72.82 | 71.66 | 72.21 | 292,031 | +0.95(+1.33%) |
Aug 05, 2021 | 71.85 | 72.32 | 70.71 | 71.26 | 575,812 | +0.10(+0.15%) |
Aug 04, 2021 | 72.04 | 73.12 | 71.17 | 71.16 | 515,599 | -1.34(-1.85%) |
Aug 03, 2021 | 71.43 | 72.85 | 70.22 | 72.50 | 783,954 | +1.47(+2.07%) |
Aug 02, 2021 | 71.08 | 75.35 | 70.80 | 71.02 | 1,284,491 | -4.50(-5.96%) |
Jul 30, 2021 | 74.11 | 75.58 | 74.11 | 75.53 | 638,118 | +0.98(+1.31%) |
Jul 29, 2021 | 74.36 | 75.36 | 73.49 | 74.55 | 327,214 | +1.22(+1.66%) |
Jul 28, 2021 | 74.27 | 74.40 | 72.33 | 73.33 | 421,101 | -0.99(-1.33%) |
Jul 27, 2021 | 73.05 | 74.48 | 72.51 | 74.32 | 635,659 | +0.79(+1.07%) |
Jul 26, 2021 | 73.41 | 73.83 | 72.64 | 73.53 | 361,974 | +0.40(+0.55%) |
Jul 23, 2021 | 73.43 | 73.61 | 72.50 | 73.13 | 311,908 | +0.47(+0.65%) |
Jul 22, 2021 | 74.10 | 74.10 | 72.41 | 72.66 | 304,075 | -1.27(-1.72%) |
Jul 21, 2021 | 73.07 | 73.97 | 72.68 | 73.93 | 662,139 | +1.63(+2.26%) |
Jul 20, 2021 | 71.56 | 73.24 | 71.10 | 72.30 | 789,339 | +1.05(+1.48%) |
Jul 19, 2021 | 70.88 | 72.32 | 69.63 | 71.24 | 525,999 | -0.79(-1.09%) |
Jul 16, 2021 | 74.06 | 74.62 | 71.91 | 72.03 | 475,438 | -1.95(-2.63%) |
Jul 15, 2021 | 73.96 | 74.81 | 73.32 | 73.98 | 185,008 | -0.59(-0.79%) |
Jul 14, 2021 | 75.11 | 76.12 | 74.02 | 74.57 | 328,796 | -0.45(-0.60%) |
Jul 13, 2021 | 76.22 | 76.58 | 74.98 | 75.01 | 288,740 | -1.66(-2.17%) |
Jul 12, 2021 | 75.84 | 76.73 | 75.05 | 76.68 | 353,648 | +0.36(+0.47%) |
Jul 09, 2021 | 75.55 | 76.66 | 75.11 | 76.31 | 325,584 | +2.32(+3.13%) |
Jul 08, 2021 | 73.67 | 75.01 | 72.75 | 74.00 | 328,996 | -1.23(-1.63%) |
Jul 07, 2021 | 74.05 | 75.48 | 74.05 | 75.22 | 330,585 | +0.95(+1.28%) |
Jul 06, 2021 | 75.60 | 75.77 | 73.15 | 74.27 | 537,679 | -1.82(-2.40%) |
Jul 02, 2021 | 76.27 | 76.64 | 75.20 | 76.10 | 330,444 | -0.19(-0.25%) |
Jul 01, 2021 | 77.28 | 77.53 | 76.12 | 76.29 | 486,952 | -0.28(-0.36%) |
Jun 30, 2021 | 74.40 | 76.92 | 74.40 | 76.56 | 1,181,945 | +1.77(+2.36%) |
Jun 29, 2021 | 76.27 | 76.68 | 74.55 | 74.79 | 438,433 | -0.67(-0.89%) |
Jun 28, 2021 | 76.90 | 76.90 | 75.12 | 75.47 | 466,719 | -1.23(-1.61%) |
Jun 25, 2021 | 77.00 | 77.81 | 76.41 | 76.70 | 749,358 | +0.02(+0.02%) |
Jun 24, 2021 | 76.46 | 77.04 | 75.57 | 76.69 | 373,270 | +0.96(+1.27%) |
Jun 23, 2021 | 76.88 | 76.88 | 75.17 | 75.73 | 623,423 | -0.61(-0.80%) |
Jun 22, 2021 | 76.83 | 76.83 | 75.19 | 76.33 | 579,631 | -0.70(-0.91%) |
Jun 21, 2021 | 75.85 | 77.43 | 75.35 | 77.04 | 408,934 | +2.31(+3.09%) |
Jun 18, 2021 | 73.73 | 75.49 | 73.31 | 74.73 | 889,298 | -0.30(-0.41%) |
Jun 17, 2021 | 76.79 | 76.96 | 72.98 | 75.03 | 896,771 | -2.25(-2.91%) |
Jun 16, 2021 | 77.88 | 78.17 | 76.65 | 77.28 | 520,021 | -1.07(-1.37%) |
Jun 15, 2021 | 78.56 | 79.06 | 77.53 | 78.36 | 899,306 | -0.37(-0.47%) |
Jun 14, 2021 | 80.27 | 80.27 | 78.09 | 78.73 | 488,260 | -1.78(-2.21%) |
Jun 11, 2021 | 81.44 | 81.87 | 79.84 | 80.50 | 410,658 | -0.36(-0.45%) |
Jun 10, 2021 | 83.71 | 83.71 | 80.67 | 80.87 | 484,035 | -2.17(-2.61%) |
Jun 09, 2021 | 83.51 | 83.74 | 82.52 | 83.03 | 454,773 | -0.95(-1.13%) |
Jun 08, 2021 | 82.48 | 84.18 | 81.47 | 83.98 | 435,764 | +1.41(+1.70%) |
Jun 07, 2021 | 84.37 | 84.38 | 82.34 | 82.58 | 620,091 | -1.81(-2.14%) |
Jun 04, 2021 | 84.13 | 84.82 | 83.53 | 84.38 | 351,332 | +0.71(+0.85%) |
Jun 03, 2021 | 83.47 | 83.70 | 81.58 | 83.67 | 647,594 | -0.23(-0.27%) |
Jun 02, 2021 | 84.96 | 84.96 | 83.13 | 83.90 | 431,677 | -1.05(-1.24%) |
Jun 01, 2021 | 84.92 | 85.48 | 84.00 | 84.95 | 596,532 | +0.92(+1.10%) |
May 28, 2021 | 83.91 | 84.07 | 82.82 | 84.03 | 328,960 | +0.38(+0.45%) |
May 27, 2021 | 82.72 | 83.70 | 81.83 | 83.65 | 508,318 | +1.94(+2.37%) |
May 26, 2021 | 81.46 | 81.89 | 80.90 | 81.71 | 390,677 | +0.27(+0.33%) |
May 25, 2021 | 81.74 | 82.70 | 81.11 | 81.44 | 553,039 | -0.39(-0.48%) |
May 24, 2021 | 82.94 | 83.15 | 81.46 | 81.83 | 646,451 | -0.68(-0.83%) |
May 21, 2021 | 82.45 | 83.49 | 81.88 | 82.52 | 274,368 | +0.90(+1.11%) |
May 20, 2021 | 81.76 | 82.32 | 80.86 | 81.62 | 408,691 | -0.39(-0.47%) |
May 19, 2021 | 82.01 | 82.54 | 80.47 | 82.01 | 449,452 | -1.44(-1.72%) |
May 18, 2021 | 85.51 | 85.77 | 83.40 | 83.44 | 521,291 | -1.69(-1.98%) |
May 17, 2021 | 84.04 | 85.24 | 82.90 | 85.13 | 264,599 | +0.73(+0.86%) |
May 14, 2021 | 84.14 | 84.86 | 83.86 | 84.40 | 316,676 | +0.26(+0.30%) |
May 13, 2021 | 81.68 | 84.59 | 81.68 | 84.14 | 366,814 | +2.41(+2.95%) |
May 12, 2021 | 85.05 | 85.86 | 81.66 | 81.73 | 428,902 | -3.29(-3.86%) |
May 11, 2021 | 83.43 | 85.24 | 82.67 | 85.02 | 509,669 | +0.08(+0.09%) |
May 10, 2021 | 87.22 | 87.46 | 84.93 | 84.94 | 577,924 | -1.52(-1.76%) |
May 07, 2021 | 85.01 | 86.60 | 84.17 | 86.46 | 437,685 | +0.83(+0.97%) |
May 06, 2021 | 84.41 | 85.65 | 83.28 | 85.63 | 519,326 | +0.97(+1.14%) |
May 05, 2021 | 84.16 | 85.19 | 82.52 | 84.67 | 634,727 | +1.35(+1.62%) |
May 04, 2021 | 80.74 | 83.47 | 79.70 | 83.31 | 782,674 | +2.40(+2.97%) |
May 03, 2021 | 80.48 | 81.42 | 79.45 | 80.91 | 536,808 | +1.51(+1.90%) |
Apr 30, 2021 | 81.99 | 82.05 | 78.94 | 79.40 | 718,900 | -3.23(-3.91%) |
Apr 29, 2021 | 82.89 | 83.49 | 80.66 | 82.63 | 717,256 | +0.45(+0.55%) |
Apr 28, 2021 | 82.08 | 84.68 | 80.90 | 82.18 | 1,098,481 | +2.85(+3.59%) |
Apr 27, 2021 | 79.16 | 79.88 | 78.28 | 79.33 | 818,625 | -0.11(-0.14%) |
Apr 26, 2021 | 79.96 | 80.64 | 79.34 | 79.44 | 533,271 | +0.17(+0.21%) |
Apr 23, 2021 | 79.45 | 80.26 | 78.95 | 79.27 | 670,417 | +0.56(+0.71%) |
Apr 22, 2021 | 80.11 | 80.75 | 78.67 | 78.71 | 684,261 | -1.40(-1.75%) |
Apr 21, 2021 | 77.82 | 80.64 | 77.46 | 80.11 | 548,873 | +2.24(+2.88%) |
Apr 20, 2021 | 78.98 | 79.17 | 76.98 | 77.87 | 566,096 | -1.11(-1.40%) |
Apr 19, 2021 | 78.46 | 79.15 | 78.12 | 78.98 | 563,832 | +0.12(+0.16%) |
Apr 16, 2021 | 78.18 | 79.46 | 78.11 | 78.85 | 518,841 | +1.23(+1.59%) |
Apr 15, 2021 | 76.82 | 77.74 | 75.83 | 77.62 | 342,955 | +1.26(+1.65%) |
Apr 14, 2021 | 75.76 | 77.16 | 75.21 | 76.36 | 413,460 | +0.72(+0.95%) |
Apr 13, 2021 | 76.63 | 77.07 | 74.64 | 75.64 | 456,557 | -1.21(-1.58%) |
Apr 12, 2021 | 76.68 | 77.21 | 75.80 | 76.86 | 406,657 | -0.31(-0.40%) |
Apr 09, 2021 | 76.01 | 77.20 | 75.84 | 77.17 | 424,833 | +1.33(+1.75%) |
Apr 08, 2021 | 76.86 | 76.86 | 74.86 | 75.84 | 553,019 | -1.02(-1.33%) |
Apr 07, 2021 | 77.39 | 77.84 | 76.25 | 76.86 | 315,109 | -0.62(-0.79%) |
Apr 06, 2021 | 78.41 | 79.66 | 77.25 | 77.48 | 401,623 | -0.73(-0.93%) |
Apr 05, 2021 | 78.64 | 79.27 | 77.69 | 78.21 | 435,694 | +0.43(+0.55%) |
Apr 01, 2021 | 77.21 | 77.85 | 76.10 | 77.78 | 385,434 | +0.94(+1.22%) |
Mar 31, 2021 | 77.97 | 78.51 | 76.69 | 76.85 | 595,121 | -0.90(-1.16%) |
Mar 30, 2021 | 77.57 | 77.98 | 76.62 | 77.75 | 452,036 | +0.74(+0.96%) |
Mar 29, 2021 | 78.00 | 79.39 | 76.88 | 77.01 | 468,204 | -1.14(-1.45%) |
Mar 26, 2021 | 77.29 | 78.22 | 76.22 | 78.14 | 360,083 | +1.91(+2.51%) |
Mar 25, 2021 | 73.74 | 76.44 | 72.17 | 76.23 | 486,715 | +2.04(+2.76%) |
Mar 24, 2021 | 74.97 | 76.29 | 74.07 | 74.19 | 469,935 | +0.27(+0.37%) |
Mar 23, 2021 | 76.68 | 77.09 | 73.39 | 73.91 | 706,144 | -3.82(-4.92%) |
Mar 22, 2021 | 79.03 | 79.09 | 75.90 | 77.74 | 448,868 | -1.81(-2.27%) |
Mar 19, 2021 | 79.94 | 80.40 | 78.08 | 79.54 | 1,379,177 | -0.77(-0.95%) |
Mar 18, 2021 | 81.43 | 83.24 | 79.99 | 80.31 | 588,576 | -0.96(-1.18%) |
Mar 17, 2021 | 78.51 | 81.41 | 78.51 | 81.27 | 795,378 | +2.66(+3.38%) |
Mar 16, 2021 | 78.23 | 81.40 | 77.83 | 78.61 | 1,785,414 | +0.09(+0.12%) |
Mar 15, 2021 | 78.37 | 78.79 | 76.61 | 78.51 | 551,816 | +0.58(+0.74%) |
Mar 12, 2021 | 78.24 | 79.34 | 77.55 | 77.93 | 480,076 | -0.18(-0.23%) |
Mar 11, 2021 | 76.21 | 78.55 | 75.47 | 78.11 | 631,158 | +2.23(+2.94%) |
Mar 10, 2021 | 75.41 | 76.55 | 74.91 | 75.88 | 698,961 | +0.60(+0.79%) |
Mar 09, 2021 | 78.83 | 78.83 | 75.20 | 75.28 | 542,337 | -2.75(-3.52%) |
Mar 08, 2021 | 76.68 | 78.86 | 75.52 | 78.03 | 434,214 | +1.57(+2.06%) |
Mar 05, 2021 | 75.61 | 76.77 | 73.76 | 76.46 | 650,770 | +1.95(+2.62%) |
Mar 04, 2021 | 76.32 | 76.85 | 73.44 | 74.51 | 850,825 | -1.68(-2.20%) |
Mar 03, 2021 | 75.34 | 77.06 | 74.96 | 76.18 | 647,442 | +1.23(+1.64%) |
Mar 02, 2021 | 76.98 | 77.29 | 74.82 | 74.95 | 496,812 | -2.17(-2.81%) |
Mar 01, 2021 | 75.70 | 78.24 | 75.54 | 77.12 | 655,911 | +2.94(+3.97%) |
Feb 26, 2021 | 75.19 | 75.61 | 72.99 | 74.18 | 631,863 | -0.53(-0.71%) |
Feb 25, 2021 | 75.20 | 75.74 | 74.01 | 74.71 | 1,031,593 | -0.49(-0.65%) |
Feb 24, 2021 | 72.27 | 75.76 | 72.27 | 75.20 | 580,190 | +3.18(+4.42%) |
Feb 23, 2021 | 70.81 | 72.15 | 69.82 | 72.02 | 732,980 | +0.52(+0.73%) |
Feb 22, 2021 | 70.53 | 72.49 | 69.95 | 71.50 | 831,157 | +0.48(+0.68%) |
Feb 19, 2021 | 69.46 | 71.30 | 69.27 | 71.01 | 518,841 | +2.36(+3.43%) |
Feb 18, 2021 | 69.11 | 69.15 | 67.62 | 68.66 | 622,951 | -0.61(-0.88%) |
Feb 17, 2021 | 70.54 | 71.01 | 68.96 | 69.27 | 629,432 | -1.46(-2.07%) |
Feb 16, 2021 | 70.21 | 70.95 | 69.04 | 70.73 | 1,035,804 | +0.16(+0.23%) |
Feb 12, 2021 | 69.41 | 70.87 | 69.17 | 70.57 | 658,675 | +0.46(+0.66%) |
Feb 11, 2021 | 70.27 | 71.09 | 69.76 | 70.11 | 832,893 | +0.24(+0.34%) |
Feb 10, 2021 | 70.44 | 70.68 | 68.60 | 69.87 | 1,057,624 | -0.32(-0.46%) |
Feb 09, 2021 | 68.41 | 70.32 | 67.00 | 70.19 | 1,074,405 | +1.44(+2.10%) |
Feb 08, 2021 | 68.84 | 69.64 | 67.92 | 68.75 | 1,400,179 | +0.11(+0.16%) |
Feb 05, 2021 | 70.00 | 70.11 | 67.99 | 68.64 | 1,559,780 | -0.67(-0.97%) |
Feb 04, 2021 | 72.30 | 72.61 | 68.47 | 69.31 | 2,021,323 | -6.36(-8.40%) |
Feb 03, 2021 | 74.97 | 75.72 | 73.78 | 75.66 | 583,264 | +0.51(+0.68%) |
Feb 02, 2021 | 75.46 | 77.09 | 75.04 | 75.15 | 604,173 | +0.90(+1.21%) |
Feb 01, 2021 | 71.94 | 74.50 | 71.52 | 74.26 | 458,642 | +2.91(+4.08%) |
Jan 29, 2021 | 72.05 | 72.79 | 71.10 | 71.34 | 1,011,715 | -1.39(-1.91%) |
Jan 28, 2021 | 72.61 | 73.69 | 71.84 | 72.73 | 752,463 | +1.22(+1.70%) |
Jan 27, 2021 | 72.15 | 72.34 | 69.12 | 71.51 | 1,053,801 | -2.37(-3.20%) |
Jan 26, 2021 | 75.62 | 75.71 | 73.83 | 73.88 | 809,663 | -0.91(-1.21%) |
Jan 25, 2021 | 77.99 | 78.02 | 74.13 | 74.79 | 977,957 | -3.86(-4.90%) |
Jan 22, 2021 | 78.74 | 79.14 | 77.92 | 78.64 | 494,616 | -0.94(-1.18%) |
Jan 21, 2021 | 79.82 | 80.21 | 79.18 | 79.59 | 435,090 | -0.37(-0.46%) |
Jan 20, 2021 | 80.14 | 81.51 | 79.70 | 79.95 | 582,053 | -0.18(-0.22%) |
Jan 19, 2021 | 80.17 | 80.94 | 79.72 | 80.13 | 410,034 | +0.70(+0.88%) |
Jan 15, 2021 | 80.28 | 80.35 | 78.03 | 79.43 | 475,315 | -1.37(-1.69%) |
Jan 14, 2021 | 80.03 | 81.16 | 79.35 | 80.80 | 324,688 | +1.47(+1.85%) |
Jan 13, 2021 | 80.03 | 80.41 | 78.97 | 79.33 | 445,824 | -1.22(-1.51%) |
Jan 12, 2021 | 79.69 | 81.12 | 79.44 | 80.55 | 501,092 | +1.07(+1.34%) |
Jan 11, 2021 | 78.26 | 80.18 | 78.22 | 79.48 | 289,718 | -0.08(-0.11%) |
Jan 08, 2021 | 79.96 | 80.66 | 78.33 | 79.57 | 542,550 | -0.46(-0.58%) |
Jan 07, 2021 | 79.58 | 80.76 | 77.90 | 80.03 | 563,312 | +1.52(+1.93%) |
Jan 06, 2021 | 74.49 | 78.76 | 74.49 | 78.51 | 787,477 | +5.14(+7.00%) |
Jan 05, 2021 | 71.14 | 73.46 | 71.14 | 73.37 | 500,720 | +2.14(+3.01%) |
Jan 04, 2021 | 73.46 | 73.85 | 70.67 | 71.23 | 468,191 | -1.72(-2.35%) |
Dec 31, 2020 | 72.95 | 72.95 | 72.95 | 235,359 | +0.08(+0.10%) | |
Dec 30, 2020 | 71.45 | 73.09 | 71.37 | 72.87 | 235,359 | +1.54(+2.15%) |
Dec 29, 2020 | 72.43 | 72.62 | 70.90 | 71.33 | 326,530 | -0.93(-1.29%) |
Dec 28, 2020 | 73.13 | 73.56 | 72.07 | 72.27 | 413,377 | -0.68(-0.93%) |
Dec 24, 2020 | 72.93 | 72.98 | 72.05 | 72.95 | 139,349 | +0.39(+0.53%) |
Dec 23, 2020 | 72.32 | 72.97 | 71.86 | 72.56 | 321,047 | +0.51(+0.71%) |
Dec 22, 2020 | 72.83 | 72.83 | 71.51 | 72.05 | 333,010 | -0.83(-1.14%) |
Dec 21, 2020 | 70.83 | 73.05 | 70.83 | 72.88 | 417,394 | +0.34(+0.47%) |
Dec 18, 2020 | 72.34 | 73.34 | 72.20 | 72.54 | 825,173 | +0.66(+0.92%) |
Dec 17, 2020 | 71.91 | 72.35 | 71.02 | 71.88 | 516,985 | -0.10(-0.14%) |
Dec 16, 2020 | 73.93 | 73.93 | 71.61 | 71.98 | 671,777 | -1.90(-2.57%) |
Dec 15, 2020 | 72.89 | 74.03 | 72.65 | 73.88 | 485,995 | +2.05(+2.85%) |
Dec 14, 2020 | 72.33 | 73.23 | 71.76 | 71.83 | 665,399 | +0.53(+0.74%) |
Dec 11, 2020 | 70.63 | 72.15 | 70.63 | 71.31 | 349,328 | -0.15(-0.21%) |
Dec 10, 2020 | 70.87 | 71.66 | 70.45 | 71.46 | 581,593 | -0.06(-0.08%) |
Dec 09, 2020 | 71.04 | 71.86 | 70.94 | 71.51 | 703,879 | +0.78(+1.11%) |
Dec 08, 2020 | 68.64 | 71.00 | 68.58 | 70.73 | 534,399 | +1.47(+2.12%) |
Dec 07, 2020 | 70.00 | 70.39 | 68.98 | 69.26 | 563,359 | -1.15(-1.63%) |
Dec 04, 2020 | 68.46 | 70.56 | 68.35 | 70.41 | 552,943 | +2.58(+3.81%) |
Dec 03, 2020 | 68.55 | 69.37 | 67.69 | 67.83 | 396,471 | -0.68(-0.99%) |
Dec 02, 2020 | 68.76 | 68.86 | 67.66 | 68.51 | 453,955 | -0.42(-0.62%) |
Dec 01, 2020 | 70.51 | 70.51 | 68.48 | 68.93 | 338,591 | -0.32(-0.46%) |
Nov 30, 2020 | 69.95 | 69.99 | 68.46 | 69.25 | 545,108 | -1.20(-1.70%) |
Nov 27, 2020 | 70.41 | 71.06 | 70.06 | 70.45 | 196,086 | +0.19(+0.27%) |
Nov 25, 2020 | 70.33 | 70.63 | 69.43 | 70.26 | 337,450 | -0.45(-0.64%) |
Nov 24, 2020 | 70.57 | 70.95 | 69.36 | 70.71 | 578,958 | +1.24(+1.78%) |
Nov 23, 2020 | 68.40 | 69.74 | 68.09 | 69.48 | 316,971 | +1.91(+2.83%) |
Nov 20, 2020 | 67.62 | 68.08 | 66.86 | 67.56 | 410,157 | -0.25(-0.37%) |
Nov 19, 2020 | 66.74 | 67.90 | 66.17 | 67.82 | 442,848 | +0.72(+1.08%) |
Nov 18, 2020 | 68.71 | 68.85 | 67.07 | 67.09 | 548,050 | -0.82(-1.20%) |
Nov 17, 2020 | 67.63 | 68.14 | 66.47 | 67.91 | 690,784 | -0.68(-0.99%) |
Nov 16, 2020 | 68.27 | 69.42 | 66.84 | 68.59 | 800,351 | +1.84(+2.76%) |
Nov 13, 2020 | 65.36 | 66.78 | 64.96 | 66.75 | 515,039 | +2.15(+3.33%) |
Nov 12, 2020 | 64.97 | 65.19 | 63.66 | 64.59 | 854,911 | -1.16(-1.77%) |
Nov 11, 2020 | 66.84 | 67.19 | 64.94 | 65.76 | 821,894 | -0.93(-1.39%) |
Nov 10, 2020 | 64.47 | 66.71 | 64.24 | 66.69 | 1,093,832 | +3.10(+4.87%) |
Nov 09, 2020 | 64.68 | 65.44 | 62.90 | 63.59 | 919,097 | +4.39(+7.41%) |
Nov 06, 2020 | 59.64 | 60.62 | 58.96 | 59.20 | 836,499 | -0.18(-0.30%) |
Nov 05, 2020 | 57.51 | 60.30 | 57.51 | 59.38 | 587,208 | +2.85(+5.03%) |
Nov 04, 2020 | 59.35 | 59.35 | 56.46 | 56.54 | 983,839 | -3.51(-5.85%) |
Nov 03, 2020 | 59.93 | 60.58 | 59.00 | 60.05 | 901,963 | +1.07(+1.82%) |
Nov 02, 2020 | 57.06 | 59.01 | 56.50 | 58.98 | 786,387 | +2.91(+5.19%) |
Oct 30, 2020 | 54.88 | 56.17 | 54.28 | 56.07 | 752,061 | +1.47(+2.68%) |
Oct 29, 2020 | 52.43 | 54.88 | 51.98 | 54.60 | 1,034,799 | +1.47(+2.78%) |
Oct 28, 2020 | 53.45 | 54.12 | 52.57 | 53.13 | 776,065 | -1.67(-3.05%) |
Oct 27, 2020 | 55.92 | 56.49 | 54.60 | 54.80 | 629,307 | -1.43(-2.54%) |
Oct 26, 2020 | 56.68 | 56.93 | 55.66 | 56.23 | 252,429 | -1.31(-2.27%) |
Oct 23, 2020 | 57.37 | 57.66 | 56.72 | 57.53 | 372,463 | +0.73(+1.29%) |
Oct 22, 2020 | 56.57 | 57.50 | 56.37 | 56.80 | 383,481 | +0.38(+0.67%) |
Oct 21, 2020 | 56.74 | 58.06 | 56.41 | 56.42 | 461,983 | -0.25(-0.45%) |
Oct 20, 2020 | 56.07 | 57.28 | 55.98 | 56.68 | 494,370 | +0.88(+1.58%) |
Oct 19, 2020 | 56.35 | 56.89 | 55.62 | 55.80 | 218,828 | -0.39(-0.70%) |
Oct 16, 2020 | 56.31 | 57.07 | 56.06 | 56.19 | 319,117 | -0.10(-0.18%) |
Oct 15, 2020 | 55.00 | 56.48 | 54.83 | 56.29 | 276,143 | +0.52(+0.93%) |
Oct 14, 2020 | 56.08 | 56.92 | 55.72 | 55.78 | 304,986 | -0.26(-0.47%) |
Oct 13, 2020 | 55.90 | 56.44 | 55.64 | 56.04 | 467,871 | -0.08(-0.15%) |
Oct 12, 2020 | 57.25 | 57.59 | 56.07 | 56.12 | 331,719 | -0.74(-1.30%) |
Oct 09, 2020 | 56.64 | 57.54 | 56.54 | 56.87 | 418,995 | +0.69(+1.24%) |
Oct 08, 2020 | 56.29 | 56.46 | 55.60 | 56.17 | 406,742 | +0.36(+0.64%) |
Oct 07, 2020 | 55.32 | 56.25 | 54.93 | 55.81 | 484,097 | +1.34(+2.47%) |
Oct 06, 2020 | 54.45 | 56.40 | 54.34 | 54.47 | 748,692 | +0.33(+0.61%) |
Oct 05, 2020 | 52.52 | 54.26 | 52.52 | 54.14 | 504,151 | +2.25(+4.34%) |
Oct 02, 2020 | 49.50 | 52.39 | 49.50 | 51.89 | 333,918 | +1.29(+2.54%) |