Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.40 | 60.95 | 59.46 | 59.55 | 569,755 | -0.39(-0.65%) |
Sep 29, 2021 | 60.36 | 61.27 | 59.50 | 59.94 | 348,174 | +0.25(+0.42%) |
Sep 28, 2021 | 60.92 | 61.22 | 59.44 | 59.69 | 381,880 | -1.60(-2.61%) |
Sep 27, 2021 | 59.86 | 62.08 | 59.47 | 61.29 | 350,358 | +1.21(+2.01%) |
Sep 24, 2021 | 60.72 | 61.31 | 59.55 | 60.08 | 393,873 | -1.00(-1.64%) |
Sep 23, 2021 | 60.80 | 61.15 | 60.07 | 61.08 | 487,750 | +0.42(+0.69%) |
Sep 22, 2021 | 61.19 | 61.19 | 60.40 | 60.66 | 435,365 | +0.02(+0.03%) |
Sep 21, 2021 | 60.21 | 60.86 | 59.59 | 60.64 | 232,249 | +0.78(+1.30%) |
Sep 20, 2021 | 59.83 | 60.70 | 59.35 | 59.86 | 315,041 | -1.19(-1.95%) |
Sep 17, 2021 | 60.30 | 61.24 | 59.40 | 61.05 | 897,516 | +1.10(+1.83%) |
Sep 16, 2021 | 58.25 | 59.97 | 58.17 | 59.95 | 589,296 | +0.86(+1.46%) |
Sep 15, 2021 | 57.42 | 59.60 | 57.42 | 59.09 | 402,999 | +1.54(+2.68%) |
Sep 14, 2021 | 59.43 | 59.64 | 57.36 | 57.55 | 315,988 | -1.72(-2.90%) |
Sep 13, 2021 | 59.54 | 59.88 | 58.20 | 59.27 | 357,975 | -0.12(-0.20%) |
Sep 10, 2021 | 59.26 | 60.43 | 58.57 | 59.39 | 486,911 | +0.25(+0.42%) |
Sep 09, 2021 | 59.20 | 60.53 | 58.86 | 59.14 | 484,832 | -0.32(-0.54%) |
Sep 08, 2021 | 59.62 | 60.66 | 58.92 | 59.46 | 361,647 | -0.41(-0.68%) |
Sep 07, 2021 | 59.92 | 61.28 | 59.61 | 59.87 | 443,139 | -0.38(-0.63%) |
Sep 03, 2021 | 59.31 | 61.18 | 58.76 | 60.25 | 825,799 | +0.91(+1.53%) |
Sep 02, 2021 | 57.20 | 59.98 | 56.34 | 59.34 | 818,915 | +2.56(+4.51%) |
Sep 01, 2021 | 52.98 | 58.00 | 52.29 | 56.78 | 1,012,366 | +3.86(+7.29%) |
Aug 31, 2021 | 51.89 | 53.13 | 51.61 | 52.92 | 574,677 | +1.17(+2.26%) |
Aug 30, 2021 | 52.46 | 53.12 | 51.48 | 51.75 | 408,426 | -0.68(-1.30%) |
Aug 27, 2021 | 50.88 | 53.82 | 50.53 | 52.43 | 983,851 | +1.67(+3.29%) |
Aug 26, 2021 | 51.00 | 52.56 | 50.62 | 50.76 | 488,586 | -0.30(-0.59%) |
Aug 25, 2021 | 50.47 | 51.11 | 49.89 | 51.06 | 364,658 | +0.47(+0.93%) |
Aug 24, 2021 | 50.98 | 51.21 | 49.40 | 50.59 | 382,183 | -0.62(-1.21%) |
Aug 23, 2021 | 47.42 | 51.57 | 47.36 | 51.21 | 982,200 | +4.31(+9.19%) |
Aug 20, 2021 | 45.73 | 47.78 | 45.63 | 46.90 | 450,778 | +1.10(+2.40%) |
Aug 19, 2021 | 46.18 | 46.71 | 45.50 | 45.80 | 506,215 | -0.85(-1.82%) |
Aug 18, 2021 | 48.01 | 48.01 | 45.75 | 46.65 | 794,923 | -1.42(-2.95%) |
Aug 17, 2021 | 47.61 | 48.27 | 46.81 | 48.07 | 724,792 | +0.30(+0.63%) |
Aug 16, 2021 | 47.84 | 48.28 | 46.96 | 47.77 | 603,764 | -0.35(-0.73%) |
Aug 13, 2021 | 50.23 | 50.23 | 48.04 | 48.12 | 680,816 | -1.51(-3.04%) |
Aug 12, 2021 | 50.90 | 51.62 | 49.52 | 49.63 | 549,454 | -1.34(-2.63%) |
Aug 11, 2021 | 52.29 | 52.54 | 49.82 | 50.97 | 494,236 | -0.51(-0.99%) |
Aug 10, 2021 | 53.58 | 53.58 | 51.40 | 51.48 | 699,591 | -1.61(-3.03%) |
Aug 09, 2021 | 55.05 | 55.06 | 53.09 | 53.09 | 601,644 | -2.09(-3.79%) |
Aug 06, 2021 | 62.08 | 62.08 | 53.51 | 55.18 | 1,428,450 | -6.92(-11.14%) |
Aug 05, 2021 | 59.57 | 62.69 | 59.19 | 62.10 | 713,893 | +2.73(+4.60%) |
Aug 04, 2021 | 60.03 | 60.79 | 59.01 | 59.37 | 705,123 | -1.06(-1.75%) |
Aug 03, 2021 | 60.50 | 61.20 | 59.46 | 60.43 | 536,315 | -0.06(-0.10%) |
Aug 02, 2021 | 62.44 | 62.44 | 60.24 | 60.49 | 683,290 | -1.37(-2.21%) |
Jul 30, 2021 | 62.07 | 63.49 | 61.67 | 61.86 | 286,959 | -0.48(-0.77%) |
Jul 29, 2021 | 63.75 | 64.68 | 62.24 | 62.34 | 349,680 | -1.48(-2.32%) |
Jul 28, 2021 | 61.13 | 64.75 | 61.13 | 63.82 | 597,847 | +2.50(+4.08%) |
Jul 27, 2021 | 63.50 | 64.11 | 61.25 | 61.32 | 393,413 | -2.48(-3.89%) |
Jul 26, 2021 | 65.30 | 65.33 | 63.32 | 63.80 | 233,040 | -1.50(-2.30%) |
Jul 23, 2021 | 64.58 | 65.79 | 63.78 | 65.30 | 197,450 | +0.77(+1.19%) |
Jul 22, 2021 | 64.85 | 65.22 | 63.44 | 64.53 | 160,710 | -0.58(-0.89%) |
Jul 21, 2021 | 64.39 | 65.19 | 63.29 | 65.11 | 241,780 | +0.87(+1.35%) |
Jul 20, 2021 | 63.34 | 64.50 | 63.00 | 64.24 | 327,419 | +1.12(+1.77%) |
Jul 19, 2021 | 62.88 | 64.33 | 62.51 | 63.12 | 241,388 | -1.21(-1.88%) |
Jul 16, 2021 | 64.67 | 65.25 | 63.87 | 64.33 | 250,790 | +0.23(+0.36%) |
Jul 15, 2021 | 65.20 | 65.86 | 62.51 | 64.10 | 292,397 | -1.39(-2.12%) |
Jul 14, 2021 | 67.27 | 67.27 | 65.40 | 65.49 | 282,151 | -1.27(-1.90%) |
Jul 13, 2021 | 67.62 | 67.62 | 66.35 | 66.76 | 183,131 | -1.28(-1.88%) |
Jul 12, 2021 | 67.78 | 68.52 | 66.96 | 68.04 | 279,679 | +0.03(+0.04%) |
Jul 09, 2021 | 68.44 | 68.46 | 67.05 | 68.01 | 220,189 | +0.12(+0.18%) |
Jul 08, 2021 | 67.05 | 68.80 | 66.47 | 67.89 | 245,434 | -0.23(-0.34%) |
Jul 07, 2021 | 69.76 | 70.35 | 67.48 | 68.12 | 315,202 | -1.57(-2.25%) |
Jul 06, 2021 | 70.56 | 71.20 | 69.68 | 69.69 | 278,313 | -0.87(-1.23%) |
Jul 02, 2021 | 70.91 | 71.83 | 70.13 | 70.56 | 375,766 | -0.68(-0.95%) |
Jul 01, 2021 | 68.02 | 71.25 | 67.54 | 71.24 | 383,372 | +3.04(+4.46%) |
Jun 30, 2021 | 69.83 | 70.18 | 67.98 | 68.20 | 307,744 | -1.73(-2.47%) |
Jun 29, 2021 | 71.03 | 71.67 | 69.25 | 69.93 | 290,314 | -1.36(-1.91%) |
Jun 28, 2021 | 73.88 | 73.91 | 71.12 | 71.29 | 546,794 | -2.05(-2.80%) |
Jun 25, 2021 | 68.72 | 74.00 | 68.72 | 73.34 | 1,307,859 | +4.64(+6.75%) |
Jun 24, 2021 | 67.82 | 69.03 | 67.79 | 68.70 | 564,210 | +1.49(+2.22%) |
Jun 23, 2021 | 67.13 | 67.57 | 65.50 | 67.21 | 369,266 | +0.33(+0.49%) |
Jun 22, 2021 | 67.89 | 67.89 | 65.29 | 66.88 | 379,381 | -1.26(-1.85%) |
Jun 21, 2021 | 67.50 | 68.57 | 66.27 | 68.14 | 385,676 | +1.10(+1.64%) |
Jun 18, 2021 | 65.48 | 67.49 | 65.34 | 67.04 | 695,020 | +0.64(+0.96%) |
Jun 17, 2021 | 64.50 | 66.65 | 64.06 | 66.40 | 306,199 | +1.76(+2.72%) |
Jun 16, 2021 | 65.41 | 65.89 | 63.60 | 64.64 | 412,406 | -0.96(-1.46%) |
Jun 15, 2021 | 66.36 | 66.99 | 65.13 | 65.60 | 328,319 | -1.18(-1.77%) |
Jun 14, 2021 | 64.99 | 67.09 | 64.53 | 66.78 | 615,722 | +1.59(+2.44%) |
Jun 11, 2021 | 64.71 | 65.68 | 63.59 | 65.19 | 405,683 | +0.53(+0.82%) |
Jun 10, 2021 | 62.17 | 65.45 | 61.65 | 64.66 | 448,191 | +2.38(+3.82%) |
Jun 09, 2021 | 61.11 | 62.37 | 60.72 | 62.28 | 451,597 | +1.42(+2.33%) |
Jun 08, 2021 | 61.34 | 62.40 | 59.90 | 60.86 | 340,889 | -0.19(-0.31%) |
Jun 07, 2021 | 60.51 | 62.72 | 60.26 | 61.05 | 653,620 | +0.45(+0.74%) |
Jun 04, 2021 | 61.28 | 61.66 | 60.48 | 60.60 | 293,005 | -0.68(-1.11%) |
Jun 03, 2021 | 60.99 | 61.83 | 60.59 | 61.28 | 292,809 | -0.41(-0.66%) |
Jun 02, 2021 | 62.55 | 63.06 | 60.69 | 61.69 | 558,197 | -0.89(-1.42%) |
Jun 01, 2021 | 61.60 | 63.47 | 61.14 | 62.58 | 460,849 | +1.47(+2.41%) |
May 28, 2021 | 62.01 | 62.97 | 60.79 | 61.11 | 544,240 | -0.81(-1.31%) |
May 27, 2021 | 62.06 | 62.68 | 61.22 | 61.92 | 218,943 | +0.17(+0.28%) |
May 26, 2021 | 62.65 | 62.70 | 61.10 | 61.75 | 215,230 | -0.39(-0.63%) |
May 25, 2021 | 62.81 | 63.64 | 62.12 | 62.14 | 326,676 | -0.67(-1.07%) |
May 24, 2021 | 63.12 | 63.37 | 62.23 | 62.81 | 294,676 | +0.02(+0.03%) |
May 21, 2021 | 62.96 | 63.90 | 62.45 | 62.79 | 378,439 | -0.17(-0.27%) |
May 20, 2021 | 61.07 | 63.00 | 60.44 | 62.96 | 376,520 | +1.83(+2.99%) |
May 19, 2021 | 60.40 | 61.57 | 60.01 | 61.13 | 361,112 | -0.44(-0.71%) |
May 18, 2021 | 61.80 | 63.15 | 61.30 | 61.57 | 431,596 | +0.68(+1.12%) |
May 17, 2021 | 61.49 | 61.90 | 60.09 | 60.89 | 301,999 | -0.57(-0.93%) |
May 14, 2021 | 61.19 | 62.38 | 60.25 | 61.46 | 403,937 | +0.98(+1.62%) |
May 13, 2021 | 61.47 | 61.85 | 59.55 | 60.48 | 488,445 | -0.75(-1.22%) |
May 12, 2021 | 62.14 | 63.72 | 61.03 | 61.23 | 425,472 | -1.45(-2.31%) |
May 11, 2021 | 61.93 | 64.35 | 61.65 | 62.68 | 344,515 | -0.59(-0.93%) |
May 10, 2021 | 64.05 | 64.63 | 63.00 | 63.27 | 328,201 | -1.52(-2.35%) |
May 07, 2021 | 64.52 | 66.00 | 62.76 | 64.79 | 507,868 | +1.72(+2.73%) |
May 06, 2021 | 63.84 | 65.43 | 61.98 | 63.07 | 612,948 | -1.23(-1.91%) |
May 05, 2021 | 64.48 | 65.70 | 63.08 | 64.30 | 487,068 | +0.30(+0.47%) |
May 04, 2021 | 65.89 | 65.89 | 63.50 | 64.00 | 467,584 | -2.46(-3.70%) |
May 03, 2021 | 69.50 | 69.54 | 66.24 | 66.46 | 494,365 | -2.17(-3.16%) |
Apr 30, 2021 | 68.25 | 69.17 | 67.78 | 68.63 | 350,700 | +0.04(+0.06%) |
Apr 29, 2021 | 69.03 | 69.50 | 66.81 | 68.59 | 406,973 | +0.06(+0.09%) |
Apr 28, 2021 | 67.53 | 69.49 | 66.35 | 68.53 | 380,121 | +0.67(+0.99%) |
Apr 27, 2021 | 69.93 | 69.93 | 67.58 | 67.86 | 507,624 | -0.89(-1.29%) |
Apr 26, 2021 | 68.00 | 69.63 | 66.50 | 68.75 | 571,001 | +1.83(+2.73%) |
Apr 23, 2021 | 67.79 | 68.11 | 66.18 | 66.92 | 462,100 | +0.11(+0.16%) |
Apr 22, 2021 | 67.26 | 68.68 | 66.06 | 66.81 | 700,950 | -0.93(-1.37%) |
Apr 21, 2021 | 66.76 | 68.02 | 66.75 | 67.74 | 605,108 | +0.98(+1.47%) |
Apr 20, 2021 | 64.80 | 66.85 | 64.63 | 66.76 | 719,942 | +1.39(+2.13%) |
Apr 19, 2021 | 65.02 | 67.00 | 64.28 | 65.37 | 635,278 | -0.53(-0.80%) |
Apr 16, 2021 | 68.77 | 68.90 | 65.69 | 65.90 | 684,100 | -2.09(-3.07%) |
Apr 15, 2021 | 67.94 | 69.72 | 67.67 | 67.99 | 287,787 | +0.35(+0.52%) |
Apr 14, 2021 | 66.93 | 69.38 | 66.81 | 67.64 | 269,862 | +1.24(+1.87%) |
Apr 13, 2021 | 65.41 | 66.68 | 64.49 | 66.40 | 312,084 | +1.64(+2.53%) |
Apr 12, 2021 | 65.90 | 66.96 | 64.30 | 64.76 | 375,732 | -1.53(-2.31%) |
Apr 09, 2021 | 66.15 | 67.61 | 66.04 | 66.29 | 389,400 | -0.20(-0.30%) |
Apr 08, 2021 | 66.59 | 68.13 | 65.82 | 66.49 | 370,780 | +0.20(+0.30%) |
Apr 07, 2021 | 66.91 | 68.00 | 66.24 | 66.29 | 288,318 | -0.64(-0.96%) |
Apr 06, 2021 | 68.07 | 68.97 | 66.79 | 66.93 | 380,553 | -1.62(-2.36%) |
Apr 05, 2021 | 68.95 | 69.40 | 67.73 | 68.55 | 404,558 | +0.07(+0.10%) |
Apr 01, 2021 | 70.12 | 71.77 | 67.83 | 68.48 | 688,000 | -0.91(-1.31%) |
Mar 31, 2021 | 67.81 | 70.48 | 67.62 | 69.39 | 562,577 | +2.17(+3.23%) |
Mar 30, 2021 | 66.99 | 67.85 | 65.09 | 67.22 | 670,398 | +0.06(+0.09%) |
Mar 29, 2021 | 70.00 | 70.00 | 66.79 | 67.16 | 495,721 | -2.74(-3.92%) |
Mar 26, 2021 | 72.94 | 72.94 | 68.65 | 69.90 | 405,500 | -0.71(-1.01%) |
Mar 25, 2021 | 69.72 | 70.95 | 68.48 | 70.61 | 436,913 | +0.30(+0.43%) |
Mar 24, 2021 | 73.82 | 73.82 | 70.20 | 70.31 | 409,801 | -2.65(-3.63%) |
Mar 23, 2021 | 75.84 | 76.32 | 72.44 | 72.96 | 386,047 | -3.55(-4.64%) |
Mar 22, 2021 | 76.16 | 77.58 | 75.20 | 76.51 | 515,037 | +0.59(+0.78%) |
Mar 19, 2021 | 73.33 | 76.75 | 72.53 | 75.92 | 1,563,000 | +3.04(+4.17%) |
Mar 18, 2021 | 76.59 | 77.39 | 72.44 | 72.88 | 648,339 | -4.42(-5.72%) |
Mar 17, 2021 | 75.00 | 77.84 | 75.00 | 77.30 | 422,687 | +1.20(+1.58%) |
Mar 16, 2021 | 77.97 | 78.87 | 75.25 | 76.10 | 227,515 | -1.48(-1.91%) |
Mar 15, 2021 | 77.00 | 77.74 | 75.46 | 77.58 | 319,742 | +0.51(+0.66%) |
Mar 12, 2021 | 74.62 | 77.38 | 73.50 | 77.07 | 352,900 | +1.41(+1.86%) |
Mar 11, 2021 | 75.22 | 75.91 | 73.00 | 75.66 | 579,834 | +1.87(+2.53%) |
Mar 10, 2021 | 76.65 | 77.70 | 73.43 | 73.79 | 407,852 | -1.63(-2.16%) |
Mar 09, 2021 | 72.97 | 75.78 | 72.50 | 75.42 | 465,794 | +3.96(+5.54%) |
Mar 08, 2021 | 73.75 | 74.44 | 71.01 | 71.46 | 544,487 | -2.11(-2.87%) |
Mar 05, 2021 | 71.91 | 73.83 | 69.02 | 73.57 | 640,300 | +2.06(+2.88%) |
Mar 04, 2021 | 73.13 | 74.56 | 70.86 | 71.51 | 1,078,228 | -1.75(-2.39%) |
Mar 03, 2021 | 71.12 | 74.08 | 68.92 | 73.26 | 1,395,574 | -3.55(-4.62%) |
Mar 02, 2021 | 80.53 | 80.53 | 75.89 | 76.81 | 666,721 | -3.27(-4.08%) |
Mar 01, 2021 | 81.57 | 81.84 | 79.96 | 80.08 | 420,084 | -0.27(-0.34%) |
Feb 26, 2021 | 80.43 | 81.37 | 77.52 | 80.35 | 528,900 | +0.86(+1.08%) |
Feb 25, 2021 | 79.42 | 80.80 | 78.06 | 79.49 | 323,893 | -0.61(-0.76%) |
Feb 24, 2021 | 75.97 | 82.25 | 75.97 | 80.10 | 725,649 | +3.54(+4.62%) |
Feb 23, 2021 | 77.32 | 78.98 | 75.24 | 76.56 | 515,841 | -2.09(-2.66%) |
Feb 22, 2021 | 81.57 | 81.57 | 78.46 | 78.65 | 388,205 | -2.46(-3.03%) |
Feb 19, 2021 | 80.73 | 83.89 | 80.19 | 81.11 | 430,000 | +0.64(+0.80%) |
Feb 18, 2021 | 81.52 | 81.52 | 80.00 | 80.47 | 272,126 | -1.23(-1.51%) |
Feb 17, 2021 | 83.01 | 83.38 | 81.20 | 81.70 | 324,655 | -1.59(-1.91%) |
Feb 16, 2021 | 83.52 | 85.00 | 81.64 | 83.29 | 538,840 | -0.66(-0.79%) |
Feb 12, 2021 | 82.87 | 84.41 | 81.70 | 83.95 | 523,400 | +0.82(+0.99%) |
Feb 11, 2021 | 82.79 | 83.48 | 81.18 | 83.13 | 480,194 | +1.20(+1.46%) |
Feb 10, 2021 | 81.99 | 83.55 | 80.41 | 81.93 | 515,517 | +0.36(+0.44%) |
Feb 09, 2021 | 81.90 | 83.31 | 81.12 | 81.57 | 432,187 | -0.40(-0.49%) |
Feb 08, 2021 | 80.93 | 82.25 | 80.51 | 81.97 | 393,776 | +0.79(+0.97%) |
Feb 05, 2021 | 80.89 | 81.90 | 79.20 | 81.18 | 504,400 | +0.68(+0.84%) |
Feb 04, 2021 | 80.21 | 80.71 | 78.88 | 80.50 | 359,346 | +0.53(+0.66%) |
Feb 03, 2021 | 78.95 | 81.10 | 78.87 | 79.97 | 410,730 | +0.63(+0.79%) |
Feb 02, 2021 | 77.88 | 80.01 | 77.52 | 79.34 | 577,012 | +2.35(+3.05%) |
Feb 01, 2021 | 74.95 | 77.23 | 72.66 | 76.99 | 460,436 | +2.75(+3.70%) |
Jan 29, 2021 | 77.12 | 78.80 | 74.10 | 74.24 | 610,900 | -3.26(-4.21%) |
Jan 28, 2021 | 76.30 | 78.09 | 75.00 | 77.50 | 483,998 | +2.82(+3.78%) |
Jan 27, 2021 | 76.02 | 77.45 | 72.00 | 74.68 | 700,440 | -1.68(-2.20%) |
Jan 26, 2021 | 78.56 | 78.56 | 75.81 | 76.36 | 430,575 | -1.64(-2.10%) |
Jan 25, 2021 | 77.92 | 79.17 | 76.75 | 78.00 | 312,668 | +0.32(+0.41%) |
Jan 22, 2021 | 77.01 | 78.07 | 76.45 | 77.68 | 482,600 | +1.02(+1.33%) |
Jan 21, 2021 | 81.42 | 81.62 | 76.64 | 76.66 | 456,456 | -4.56(-5.61%) |
Jan 20, 2021 | 81.62 | 81.75 | 80.34 | 81.22 | 468,194 | +0.52(+0.64%) |
Jan 19, 2021 | 80.50 | 81.30 | 78.70 | 80.70 | 620,504 | +0.20(+0.25%) |
Jan 15, 2021 | 80.00 | 81.81 | 79.00 | 80.50 | 471,200 | -0.06(-0.07%) |
Jan 14, 2021 | 77.67 | 80.94 | 76.93 | 80.56 | 480,290 | +2.25(+2.87%) |
Jan 13, 2021 | 76.99 | 81.97 | 76.03 | 78.31 | 515,022 | +1.32(+1.71%) |
Jan 12, 2021 | 74.36 | 77.70 | 73.34 | 76.99 | 529,524 | +2.67(+3.59%) |
Jan 11, 2021 | 76.86 | 77.31 | 73.74 | 74.32 | 420,160 | -2.82(-3.66%) |
Jan 08, 2021 | 77.50 | 78.75 | 76.20 | 77.14 | 456,500 | -0.45(-0.58%) |
Jan 07, 2021 | 77.06 | 78.64 | 76.82 | 77.59 | 540,250 | +1.14(+1.49%) |
Jan 06, 2021 | 74.98 | 77.07 | 74.33 | 76.45 | 679,494 | +1.48(+1.97%) |
Jan 05, 2021 | 75.02 | 75.88 | 74.08 | 74.97 | 289,042 | -0.36(-0.48%) |
Jan 04, 2021 | 77.37 | 78.03 | 74.37 | 75.33 | 363,425 | -1.50(-1.95%) |
Dec 31, 2020 | 76.83 | 76.83 | 76.83 | 392,270 | -0.79(-1.02%) | |
Dec 30, 2020 | 77.00 | 79.16 | 75.87 | 77.62 | 392,270 | +1.14(+1.49%) |
Dec 29, 2020 | 78.56 | 78.88 | 74.76 | 76.48 | 514,495 | -1.97(-2.51%) |
Dec 28, 2020 | 78.68 | 79.21 | 77.60 | 78.45 | 559,120 | +0.37(+0.47%) |
Dec 24, 2020 | 77.24 | 78.36 | 76.84 | 78.08 | 199,900 | +0.72(+0.93%) |
Dec 23, 2020 | 75.68 | 77.49 | 73.73 | 77.36 | 497,265 | +1.91(+2.53%) |
Dec 22, 2020 | 73.72 | 76.35 | 73.00 | 75.45 | 467,581 | +2.03(+2.76%) |
Dec 21, 2020 | 71.46 | 73.72 | 70.75 | 73.42 | 735,321 | +1.02(+1.41%) |
Dec 18, 2020 | 72.94 | 74.34 | 72.11 | 72.40 | 1,275,700 | +0.18(+0.25%) |
Dec 17, 2020 | 71.67 | 72.53 | 70.33 | 72.22 | 794,625 | +0.83(+1.16%) |
Dec 16, 2020 | 72.00 | 72.25 | 70.96 | 71.39 | 601,060 | +0.13(+0.18%) |
Dec 15, 2020 | 70.60 | 71.82 | 69.70 | 71.26 | 477,173 | +1.05(+1.50%) |
Dec 14, 2020 | 70.24 | 71.79 | 69.70 | 70.21 | 680,278 | +1.02(+1.47%) |
Dec 11, 2020 | 70.62 | 70.67 | 68.82 | 69.19 | 594,500 | -1.43(-2.02%) |
Dec 10, 2020 | 69.19 | 70.85 | 68.56 | 70.62 | 907,954 | +1.74(+2.53%) |
Dec 09, 2020 | 69.57 | 70.20 | 67.76 | 68.88 | 587,542 | -0.39(-0.56%) |
Dec 08, 2020 | 67.00 | 70.36 | 66.18 | 69.27 | 776,125 | +2.52(+3.78%) |
Dec 07, 2020 | 67.00 | 67.81 | 65.96 | 66.75 | 488,287 | -0.30(-0.45%) |
Dec 04, 2020 | 65.11 | 67.39 | 65.00 | 67.05 | 366,600 | +1.74(+2.66%) |
Dec 03, 2020 | 65.96 | 66.65 | 65.05 | 65.31 | 306,334 | -0.37(-0.56%) |
Dec 02, 2020 | 65.81 | 66.34 | 65.25 | 65.68 | 454,905 | -0.43(-0.65%) |
Dec 01, 2020 | 65.64 | 66.98 | 64.27 | 66.11 | 680,530 | +0.24(+0.36%) |
Nov 30, 2020 | 66.00 | 67.00 | 65.02 | 65.87 | 652,859 | -0.03(-0.05%) |
Nov 27, 2020 | 65.34 | 66.20 | 65.09 | 65.90 | 271,700 | +0.40(+0.61%) |
Nov 25, 2020 | 65.47 | 66.98 | 65.00 | 65.50 | 397,800 | +0.11(+0.17%) |
Nov 24, 2020 | 64.84 | 66.64 | 63.92 | 65.39 | 727,312 | +0.71(+1.10%) |
Nov 23, 2020 | 64.94 | 65.46 | 63.84 | 64.68 | 530,148 | -0.15(-0.23%) |
Nov 20, 2020 | 65.23 | 65.74 | 64.19 | 64.83 | 629,300 | -0.95(-1.44%) |
Nov 19, 2020 | 64.30 | 67.50 | 63.98 | 65.78 | 742,031 | +1.93(+3.02%) |
Nov 18, 2020 | 64.60 | 65.49 | 63.10 | 63.85 | 549,963 | -0.59(-0.92%) |
Nov 17, 2020 | 66.31 | 66.50 | 63.64 | 64.44 | 728,533 | -1.71(-2.59%) |
Nov 16, 2020 | 66.95 | 67.70 | 65.79 | 66.15 | 864,629 | -0.53(-0.79%) |
Nov 13, 2020 | 67.19 | 67.47 | 64.75 | 66.68 | 835,600 | -0.42(-0.63%) |
Nov 12, 2020 | 68.04 | 69.07 | 66.79 | 67.10 | 792,276 | -0.15(-0.22%) |
Nov 11, 2020 | 71.04 | 71.04 | 65.02 | 67.25 | 1,708,668 | -3.00(-4.27%) |
Nov 10, 2020 | 70.00 | 70.46 | 63.06 | 70.25 | 5,367,043 | -17.17(-19.64%) |
Nov 09, 2020 | 88.99 | 90.16 | 84.57 | 87.42 | 859,027 | +0.78(+0.90%) |
Nov 06, 2020 | 85.99 | 88.01 | 85.47 | 86.64 | 440,600 | +0.45(+0.52%) |
Nov 05, 2020 | 88.94 | 89.50 | 85.94 | 86.19 | 378,684 | -1.52(-1.73%) |
Nov 04, 2020 | 83.68 | 90.19 | 83.68 | 87.71 | 1,077,921 | +4.42(+5.31%) |
Nov 03, 2020 | 82.82 | 84.81 | 80.40 | 83.29 | 800,031 | +0.71(+0.86%) |
Nov 02, 2020 | 86.79 | 87.14 | 79.75 | 82.58 | 1,014,570 | -3.14(-3.66%) |
Oct 30, 2020 | 83.40 | 87.90 | 82.05 | 85.72 | 993,400 | +1.66(+1.97%) |
Oct 29, 2020 | 83.69 | 85.29 | 82.21 | 84.06 | 703,603 | +0.65(+0.78%) |
Oct 28, 2020 | 85.95 | 85.95 | 82.40 | 83.41 | 677,500 | -3.73(-4.28%) |
Oct 27, 2020 | 85.86 | 87.59 | 84.92 | 87.14 | 1,092,697 | +1.64(+1.92%) |
Oct 26, 2020 | 80.19 | 86.14 | 80.01 | 85.50 | 1,183,491 | +4.16(+5.11%) |
Oct 23, 2020 | 80.82 | 81.44 | 80.14 | 81.34 | 336,900 | +0.99(+1.23%) |
Oct 22, 2020 | 76.53 | 80.75 | 76.53 | 80.35 | 634,146 | +4.34(+5.71%) |
Oct 21, 2020 | 78.24 | 78.24 | 76.00 | 76.01 | 479,166 | -1.78(-2.29%) |
Oct 20, 2020 | 77.54 | 78.43 | 76.10 | 77.79 | 667,506 | +0.25(+0.32%) |
Oct 19, 2020 | 81.07 | 81.72 | 75.98 | 77.54 | 773,817 | -3.38(-4.18%) |
Oct 16, 2020 | 81.50 | 82.86 | 80.50 | 80.92 | 512,700 | -0.65(-0.80%) |
Oct 15, 2020 | 82.57 | 83.17 | 81.06 | 81.57 | 604,722 | -1.56(-1.88%) |
Oct 14, 2020 | 83.50 | 84.03 | 81.90 | 83.13 | 459,941 | -0.95(-1.13%) |
Oct 13, 2020 | 84.80 | 86.58 | 83.07 | 84.08 | 562,024 | -0.51(-0.60%) |
Oct 12, 2020 | 83.80 | 86.48 | 83.22 | 84.59 | 760,400 | +2.02(+2.45%) |
Oct 09, 2020 | 80.46 | 83.85 | 79.60 | 82.57 | 743,600 | +2.57(+3.21%) |
Oct 08, 2020 | 80.00 | 81.40 | 79.28 | 80.00 | 682,781 | +0.52(+0.65%) |
Oct 07, 2020 | 77.22 | 79.86 | 76.31 | 79.48 | 732,482 | +2.33(+3.02%) |
Oct 06, 2020 | 76.25 | 78.49 | 75.67 | 77.15 | 892,115 | +0.69(+0.90%) |
Oct 05, 2020 | 75.47 | 76.80 | 75.21 | 76.46 | 790,193 | +1.48(+1.97%) |
Oct 02, 2020 | 74.45 | 75.99 | 74.05 | 74.98 | 479,800 | -0.75(-0.99%) |