Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 86.31 | 86.60 | 84.84 | 84.96 | 82,837 | -0.62(-0.73%) |
Sep 29, 2021 | 85.42 | 86.03 | 84.09 | 85.59 | 49,115 | +0.65(+0.77%) |
Sep 28, 2021 | 84.96 | 85.75 | 83.94 | 84.93 | 83,639 | +0.29(+0.35%) |
Sep 27, 2021 | 83.92 | 86.41 | 83.92 | 84.64 | 77,127 | +1.18(+1.41%) |
Sep 24, 2021 | 83.65 | 84.93 | 83.32 | 83.46 | 85,268 | -0.19(-0.22%) |
Sep 23, 2021 | 81.87 | 84.96 | 81.62 | 83.65 | 95,302 | +2.67(+3.30%) |
Sep 22, 2021 | 79.31 | 81.69 | 78.33 | 80.97 | 80,097 | +2.47(+3.14%) |
Sep 21, 2021 | 80.00 | 80.08 | 78.28 | 78.51 | 103,049 | -0.56(-0.70%) |
Sep 20, 2021 | 79.78 | 80.39 | 77.82 | 79.06 | 86,273 | -2.73(-3.34%) |
Sep 17, 2021 | 80.84 | 82.37 | 79.26 | 81.79 | 280,902 | +1.52(+1.90%) |
Sep 16, 2021 | 80.92 | 81.26 | 79.33 | 80.27 | 53,280 | -0.63(-0.78%) |
Sep 15, 2021 | 79.62 | 81.22 | 79.05 | 80.90 | 55,822 | +1.37(+1.72%) |
Sep 14, 2021 | 81.39 | 81.58 | 79.29 | 79.54 | 89,829 | -1.44(-1.78%) |
Sep 13, 2021 | 81.81 | 81.91 | 80.10 | 80.98 | 48,222 | +0.11(+0.13%) |
Sep 10, 2021 | 81.89 | 82.16 | 80.63 | 80.88 | 49,576 | -0.37(-0.46%) |
Sep 09, 2021 | 81.31 | 82.08 | 81.17 | 81.25 | 87,190 | -0.43(-0.53%) |
Sep 08, 2021 | 81.12 | 81.73 | 80.23 | 81.68 | 85,107 | +0.14(+0.17%) |
Sep 07, 2021 | 83.55 | 83.87 | 81.43 | 81.54 | 46,057 | -2.25(-2.69%) |
Sep 03, 2021 | 84.05 | 84.20 | 82.61 | 83.79 | 69,758 | -0.13(-0.15%) |
Sep 02, 2021 | 83.66 | 84.21 | 83.32 | 83.92 | 54,230 | +0.38(+0.46%) |
Sep 01, 2021 | 83.61 | 83.83 | 81.46 | 83.54 | 73,500 | +0.15(+0.18%) |
Aug 31, 2021 | 84.06 | 85.74 | 82.72 | 83.39 | 70,308 | -1.09(-1.29%) |
Aug 30, 2021 | 85.55 | 85.55 | 84.31 | 84.48 | 33,361 | -0.35(-0.41%) |
Aug 27, 2021 | 82.58 | 85.27 | 82.58 | 84.83 | 71,301 | +2.46(+2.99%) |
Aug 26, 2021 | 82.78 | 83.11 | 82.16 | 82.37 | 47,864 | -0.87(-1.04%) |
Aug 25, 2021 | 83.50 | 84.73 | 83.02 | 83.24 | 46,239 | -0.48(-0.57%) |
Aug 24, 2021 | 82.58 | 84.34 | 82.58 | 83.72 | 52,033 | +1.15(+1.39%) |
Aug 23, 2021 | 82.58 | 82.88 | 81.92 | 82.57 | 53,167 | +0.71(+0.87%) |
Aug 20, 2021 | 81.62 | 83.36 | 81.42 | 81.86 | 229,047 | +0.28(+0.35%) |
Aug 19, 2021 | 81.05 | 81.96 | 80.53 | 81.58 | 88,318 | -0.59(-0.72%) |
Aug 18, 2021 | 83.34 | 83.44 | 81.86 | 82.17 | 57,715 | -1.24(-1.49%) |
Aug 17, 2021 | 84.83 | 85.42 | 83.06 | 83.41 | 46,030 | -2.23(-2.60%) |
Aug 16, 2021 | 85.14 | 86.67 | 84.98 | 85.64 | 58,418 | -0.18(-0.22%) |
Aug 13, 2021 | 85.51 | 86.29 | 85.08 | 85.83 | 44,243 | -0.21(-0.25%) |
Aug 12, 2021 | 86.10 | 86.91 | 85.40 | 86.04 | 73,235 | -0.28(-0.33%) |
Aug 11, 2021 | 84.39 | 86.37 | 84.34 | 86.32 | 85,675 | +1.93(+2.29%) |
Aug 10, 2021 | 83.27 | 85.63 | 83.23 | 84.39 | 71,929 | +0.79(+0.94%) |
Aug 09, 2021 | 84.06 | 84.06 | 82.14 | 83.60 | 65,170 | -0.45(-0.53%) |
Aug 06, 2021 | 84.95 | 85.26 | 83.53 | 84.05 | 47,112 | +0.62(+0.75%) |
Aug 05, 2021 | 83.47 | 84.45 | 83.02 | 83.42 | 58,090 | +0.55(+0.67%) |
Aug 04, 2021 | 83.92 | 84.75 | 81.75 | 82.87 | 150,693 | -1.23(-1.46%) |
Aug 03, 2021 | 89.60 | 90.58 | 81.66 | 84.10 | 276,010 | -5.50(-6.14%) |
Aug 02, 2021 | 91.35 | 93.05 | 89.49 | 89.60 | 65,140 | -0.93(-1.03%) |
Jul 30, 2021 | 89.79 | 91.51 | 89.70 | 90.53 | 50,934 | -0.18(-0.20%) |
Jul 29, 2021 | 90.30 | 91.19 | 89.95 | 90.72 | 43,733 | +1.62(+1.82%) |
Jul 28, 2021 | 89.64 | 90.26 | 87.72 | 89.09 | 56,712 | +0.27(+0.31%) |
Jul 27, 2021 | 88.39 | 89.42 | 87.79 | 88.82 | 42,077 | -0.49(-0.54%) |
Jul 26, 2021 | 87.89 | 89.43 | 87.89 | 89.31 | 64,244 | +1.53(+1.74%) |
Jul 23, 2021 | 88.16 | 88.71 | 87.63 | 87.78 | 42,701 | +0.25(+0.29%) |
Jul 22, 2021 | 89.88 | 90.62 | 87.47 | 87.53 | 48,193 | -2.60(-2.88%) |
Jul 21, 2021 | 89.35 | 91.16 | 89.35 | 90.12 | 54,127 | +1.61(+1.82%) |
Jul 20, 2021 | 85.29 | 89.52 | 85.29 | 88.51 | 137,502 | +3.67(+4.33%) |
Jul 19, 2021 | 86.38 | 87.49 | 84.36 | 84.83 | 119,517 | -3.57(-4.04%) |
Jul 16, 2021 | 90.90 | 90.90 | 88.38 | 88.40 | 54,582 | -1.44(-1.60%) |
Jul 15, 2021 | 89.63 | 91.01 | 89.23 | 89.84 | 38,716 | -0.64(-0.71%) |
Jul 14, 2021 | 91.42 | 91.42 | 89.80 | 90.48 | 53,307 | -0.25(-0.28%) |
Jul 13, 2021 | 91.74 | 92.04 | 90.56 | 90.74 | 50,965 | -1.51(-1.63%) |
Jul 12, 2021 | 90.81 | 92.53 | 90.57 | 92.24 | 53,262 | +0.38(+0.41%) |
Jul 09, 2021 | 91.65 | 92.25 | 90.93 | 91.86 | 61,515 | +2.18(+2.43%) |
Jul 08, 2021 | 89.52 | 91.42 | 88.39 | 89.69 | 83,716 | -2.07(-2.26%) |
Jul 07, 2021 | 91.69 | 93.02 | 90.03 | 91.76 | 98,024 | -0.21(-0.23%) |
Jul 06, 2021 | 93.85 | 93.85 | 90.23 | 91.97 | 96,733 | -1.84(-1.96%) |
Jul 02, 2021 | 94.36 | 94.36 | 93.47 | 93.81 | 60,279 | -0.77(-0.81%) |
Jul 01, 2021 | 95.43 | 95.43 | 94.39 | 94.58 | 61,681 | +0.13(+0.13%) |
Jun 30, 2021 | 93.54 | 94.82 | 93.38 | 94.45 | 52,031 | +0.90(+0.97%) |
Jun 29, 2021 | 93.68 | 94.39 | 92.99 | 93.54 | 73,292 | +0.26(+0.28%) |
Jun 28, 2021 | 94.14 | 94.14 | 92.65 | 93.28 | 72,029 | -1.13(-1.19%) |
Jun 25, 2021 | 95.45 | 96.67 | 94.40 | 94.41 | 247,012 | -1.17(-1.22%) |
Jun 24, 2021 | 94.29 | 95.81 | 93.53 | 95.58 | 69,145 | +1.88(+2.00%) |
Jun 23, 2021 | 92.40 | 94.24 | 92.03 | 93.70 | 106,337 | +1.25(+1.36%) |
Jun 22, 2021 | 93.10 | 93.10 | 91.43 | 92.45 | 53,435 | -0.40(-0.43%) |
Jun 21, 2021 | 92.41 | 93.55 | 91.80 | 92.84 | 187,503 | +0.97(+1.06%) |
Jun 18, 2021 | 91.22 | 92.23 | 89.61 | 91.87 | 263,972 | -0.39(-0.42%) |
Jun 17, 2021 | 95.39 | 95.39 | 91.53 | 92.26 | 98,218 | -3.35(-3.51%) |
Jun 16, 2021 | 95.27 | 95.81 | 93.70 | 95.62 | 66,668 | +0.24(+0.25%) |
Jun 15, 2021 | 94.59 | 95.65 | 94.07 | 95.37 | 53,061 | +1.15(+1.22%) |
Jun 14, 2021 | 95.46 | 96.70 | 93.25 | 94.23 | 69,055 | -1.21(-1.26%) |
Jun 11, 2021 | 95.33 | 95.95 | 94.79 | 95.43 | 47,997 | +0.54(+0.57%) |
Jun 10, 2021 | 95.47 | 95.64 | 94.50 | 94.89 | 107,380 | +0.00(+0.00%) |
Jun 09, 2021 | 96.75 | 97.16 | 94.61 | 94.89 | 72,595 | -1.73(-1.79%) |
Jun 08, 2021 | 94.65 | 96.71 | 94.18 | 96.62 | 84,453 | +2.01(+2.13%) |
Jun 07, 2021 | 93.78 | 94.90 | 93.34 | 94.60 | 143,223 | +0.79(+0.84%) |
Jun 04, 2021 | 92.03 | 93.91 | 91.68 | 93.82 | 83,927 | +2.16(+2.35%) |
Jun 03, 2021 | 90.74 | 91.74 | 89.34 | 91.66 | 66,188 | +0.51(+0.55%) |
Jun 02, 2021 | 91.71 | 91.79 | 90.30 | 91.15 | 68,246 | +0.00(+0.00%) |
Jun 01, 2021 | 90.36 | 91.70 | 90.12 | 91.15 | 83,846 | +1.98(+2.22%) |
May 28, 2021 | 89.71 | 89.76 | 88.61 | 89.17 | 50,180 | -0.66(-0.73%) |
May 27, 2021 | 89.10 | 90.28 | 89.01 | 89.83 | 77,415 | +2.06(+2.35%) |
May 26, 2021 | 87.44 | 87.79 | 86.77 | 87.76 | 82,708 | +0.37(+0.42%) |
May 25, 2021 | 88.96 | 89.19 | 87.24 | 87.40 | 63,828 | -1.19(-1.35%) |
May 24, 2021 | 88.83 | 88.94 | 88.05 | 88.59 | 40,715 | -0.21(-0.24%) |
May 21, 2021 | 89.00 | 89.42 | 87.60 | 88.80 | 40,472 | +0.96(+1.09%) |
May 20, 2021 | 88.69 | 88.79 | 87.00 | 87.84 | 49,339 | -0.60(-0.68%) |
May 19, 2021 | 88.21 | 88.96 | 86.36 | 88.44 | 75,133 | -0.96(-1.07%) |
May 18, 2021 | 91.61 | 92.90 | 89.25 | 89.40 | 49,765 | -2.54(-2.76%) |
May 17, 2021 | 91.92 | 92.41 | 90.46 | 91.94 | 73,855 | -0.72(-0.77%) |
May 14, 2021 | 92.16 | 92.96 | 91.35 | 92.66 | 49,525 | +1.35(+1.48%) |
May 13, 2021 | 87.10 | 91.94 | 86.89 | 91.31 | 74,467 | +4.66(+5.38%) |
May 12, 2021 | 89.39 | 90.67 | 86.17 | 86.65 | 108,269 | -3.39(-3.77%) |
May 11, 2021 | 89.52 | 90.40 | 89.08 | 90.04 | 91,782 | -0.79(-0.86%) |
May 10, 2021 | 91.14 | 93.21 | 90.37 | 90.83 | 120,665 | +0.55(+0.61%) |
May 07, 2021 | 88.93 | 90.35 | 87.20 | 90.28 | 92,694 | +2.45(+2.79%) |
May 06, 2021 | 86.68 | 87.83 | 84.97 | 87.82 | 110,323 | +2.04(+2.37%) |
May 05, 2021 | 85.59 | 86.30 | 83.59 | 85.79 | 61,628 | +1.45(+1.72%) |
May 04, 2021 | 83.54 | 84.41 | 82.82 | 84.33 | 79,453 | +0.07(+0.08%) |
May 03, 2021 | 83.68 | 84.88 | 82.69 | 84.27 | 112,107 | +1.24(+1.49%) |
Apr 30, 2021 | 83.27 | 84.19 | 82.80 | 83.02 | 102,749 | -1.28(-1.52%) |
Apr 29, 2021 | 84.35 | 84.77 | 83.22 | 84.30 | 57,644 | +0.65(+0.78%) |
Apr 28, 2021 | 82.73 | 84.76 | 82.67 | 83.65 | 38,498 | +0.64(+0.77%) |
Apr 27, 2021 | 83.02 | 83.29 | 82.06 | 83.01 | 65,245 | +0.14(+0.16%) |
Apr 26, 2021 | 83.88 | 85.52 | 82.74 | 82.88 | 56,058 | -0.44(-0.52%) |
Apr 23, 2021 | 81.79 | 84.10 | 81.63 | 83.32 | 66,952 | +1.92(+2.36%) |
Apr 22, 2021 | 82.39 | 82.92 | 81.26 | 81.40 | 60,300 | -0.98(-1.19%) |
Apr 21, 2021 | 80.02 | 82.44 | 80.02 | 82.37 | 55,888 | +2.43(+3.04%) |
Apr 20, 2021 | 81.82 | 81.82 | 79.15 | 79.94 | 64,738 | -2.33(-2.83%) |
Apr 19, 2021 | 83.43 | 83.53 | 81.77 | 82.27 | 82,678 | -1.79(-2.13%) |
Apr 16, 2021 | 85.33 | 85.53 | 83.50 | 84.06 | 93,981 | -0.54(-0.64%) |
Apr 15, 2021 | 84.62 | 84.81 | 82.58 | 84.60 | 75,771 | +0.25(+0.30%) |
Apr 14, 2021 | 83.53 | 85.18 | 83.53 | 84.35 | 44,160 | +0.60(+0.72%) |
Apr 13, 2021 | 84.99 | 84.99 | 83.10 | 83.75 | 79,216 | -1.25(-1.47%) |
Apr 12, 2021 | 84.31 | 85.03 | 83.60 | 85.00 | 70,738 | +0.67(+0.79%) |
Apr 09, 2021 | 83.20 | 84.51 | 82.93 | 84.33 | 73,967 | +1.49(+1.80%) |
Apr 08, 2021 | 83.05 | 83.55 | 81.65 | 82.84 | 89,532 | +0.06(+0.07%) |
Apr 07, 2021 | 84.42 | 84.42 | 82.16 | 82.78 | 66,731 | -1.46(-1.74%) |
Apr 06, 2021 | 83.91 | 85.97 | 83.91 | 84.25 | 66,750 | +0.22(+0.27%) |
Apr 05, 2021 | 83.85 | 84.15 | 82.40 | 84.02 | 60,388 | +1.18(+1.43%) |
Apr 01, 2021 | 83.25 | 83.25 | 81.64 | 82.84 | 107,598 | +0.18(+0.22%) |
Mar 31, 2021 | 83.01 | 83.95 | 82.06 | 82.66 | 83,776 | -0.43(-0.51%) |
Mar 30, 2021 | 81.90 | 84.10 | 81.90 | 83.08 | 53,486 | +1.11(+1.35%) |
Mar 29, 2021 | 84.04 | 85.41 | 81.74 | 81.98 | 98,906 | -2.44(-2.89%) |
Mar 26, 2021 | 83.06 | 84.58 | 82.52 | 84.42 | 78,300 | +2.38(+2.91%) |
Mar 25, 2021 | 79.97 | 82.63 | 79.38 | 82.04 | 92,960 | +1.47(+1.83%) |
Mar 24, 2021 | 82.28 | 84.23 | 80.50 | 80.56 | 133,123 | -0.61(-0.75%) |
Mar 23, 2021 | 83.01 | 83.40 | 80.83 | 81.17 | 111,174 | -3.03(-3.60%) |
Mar 22, 2021 | 85.30 | 85.42 | 83.60 | 84.21 | 72,889 | -1.55(-1.81%) |
Mar 19, 2021 | 87.29 | 87.69 | 85.72 | 85.76 | 305,464 | -1.79(-2.05%) |
Mar 18, 2021 | 88.29 | 90.23 | 87.16 | 87.55 | 150,373 | -1.06(-1.19%) |
Mar 17, 2021 | 88.79 | 89.19 | 88.05 | 88.61 | 94,169 | +0.15(+0.16%) |
Mar 16, 2021 | 88.88 | 89.54 | 87.81 | 88.46 | 73,204 | -1.18(-1.32%) |
Mar 15, 2021 | 90.68 | 90.68 | 87.84 | 89.64 | 94,961 | -1.49(-1.64%) |
Mar 12, 2021 | 91.12 | 92.25 | 90.46 | 91.14 | 122,144 | +0.40(+0.44%) |
Mar 11, 2021 | 89.85 | 91.13 | 89.14 | 90.74 | 135,108 | +1.05(+1.17%) |
Mar 10, 2021 | 87.93 | 89.75 | 87.69 | 89.69 | 107,877 | +2.11(+2.41%) |
Mar 09, 2021 | 88.05 | 88.05 | 86.29 | 87.58 | 147,093 | +0.08(+0.09%) |
Mar 08, 2021 | 86.00 | 87.99 | 85.76 | 87.50 | 139,310 | +2.14(+2.51%) |
Mar 05, 2021 | 83.03 | 85.39 | 81.22 | 85.36 | 149,585 | +3.77(+4.62%) |
Mar 04, 2021 | 82.43 | 82.43 | 79.80 | 81.59 | 164,326 | -0.85(-1.03%) |
Mar 03, 2021 | 81.90 | 83.78 | 81.06 | 82.44 | 104,767 | +0.73(+0.89%) |
Mar 02, 2021 | 81.68 | 82.46 | 81.44 | 81.72 | 121,034 | -0.50(-0.61%) |
Mar 01, 2021 | 78.67 | 82.41 | 78.67 | 82.22 | 114,553 | +4.59(+5.91%) |
Feb 26, 2021 | 77.36 | 79.50 | 77.25 | 77.63 | 155,753 | +0.33(+0.43%) |
Feb 25, 2021 | 77.50 | 78.23 | 76.89 | 77.30 | 147,048 | -0.56(-0.72%) |
Feb 24, 2021 | 78.33 | 78.84 | 77.12 | 77.86 | 213,723 | -0.46(-0.59%) |
Feb 23, 2021 | 78.15 | 78.87 | 75.76 | 78.33 | 94,239 | +1.75(+2.28%) |
Feb 22, 2021 | 75.22 | 77.19 | 75.22 | 76.58 | 130,193 | +1.06(+1.41%) |
Feb 19, 2021 | 72.09 | 75.52 | 72.09 | 75.51 | 97,281 | +4.10(+5.74%) |
Feb 18, 2021 | 71.98 | 72.47 | 70.21 | 71.42 | 107,752 | -0.71(-0.98%) |
Feb 17, 2021 | 71.14 | 73.15 | 71.14 | 72.12 | 90,975 | +0.12(+0.16%) |
Feb 16, 2021 | 73.58 | 73.68 | 71.69 | 72.01 | 78,355 | -1.20(-1.64%) |
Feb 12, 2021 | 71.48 | 73.37 | 71.23 | 73.20 | 79,584 | +1.45(+2.02%) |
Feb 11, 2021 | 72.38 | 72.97 | 70.48 | 71.76 | 102,863 | -0.45(-0.63%) |
Feb 10, 2021 | 73.17 | 73.17 | 71.76 | 72.21 | 89,260 | -0.60(-0.82%) |
Feb 09, 2021 | 73.81 | 73.89 | 71.92 | 72.81 | 83,514 | -1.16(-1.57%) |
Feb 08, 2021 | 72.90 | 74.43 | 72.40 | 73.97 | 101,275 | +1.51(+2.08%) |
Feb 05, 2021 | 73.92 | 74.11 | 72.34 | 72.46 | 72,340 | -0.11(-0.15%) |
Feb 04, 2021 | 72.47 | 73.81 | 71.80 | 72.57 | 64,725 | +0.02(+0.03%) |
Feb 03, 2021 | 72.25 | 72.79 | 70.83 | 72.55 | 39,464 | -0.03(-0.04%) |
Feb 02, 2021 | 72.03 | 73.69 | 70.95 | 72.58 | 87,781 | +1.54(+2.16%) |
Feb 01, 2021 | 70.35 | 71.72 | 68.69 | 71.04 | 81,907 | +1.29(+1.84%) |
Jan 29, 2021 | 71.27 | 71.76 | 69.62 | 69.75 | 114,047 | -1.63(-2.29%) |
Jan 28, 2021 | 71.02 | 72.84 | 70.54 | 71.39 | 94,405 | +1.43(+2.04%) |
Jan 27, 2021 | 72.54 | 72.78 | 68.79 | 69.96 | 118,658 | -4.70(-6.29%) |
Jan 26, 2021 | 77.32 | 77.32 | 74.52 | 74.65 | 45,498 | -1.59(-2.09%) |
Jan 25, 2021 | 78.25 | 78.56 | 74.94 | 76.25 | 68,189 | -2.72(-3.45%) |
Jan 22, 2021 | 77.99 | 79.06 | 77.05 | 78.97 | 92,831 | -0.11(-0.13%) |
Jan 21, 2021 | 80.46 | 81.04 | 78.89 | 79.08 | 74,003 | -1.38(-1.72%) |
Jan 20, 2021 | 79.49 | 80.69 | 79.49 | 80.46 | 71,885 | +0.76(+0.96%) |
Jan 19, 2021 | 79.70 | 80.09 | 78.63 | 79.70 | 106,145 | +0.45(+0.57%) |
Jan 15, 2021 | 77.78 | 79.82 | 76.55 | 79.24 | 117,772 | -0.18(-0.23%) |
Jan 14, 2021 | 79.35 | 80.60 | 78.29 | 79.43 | 99,237 | +1.21(+1.54%) |
Jan 13, 2021 | 80.47 | 80.47 | 77.69 | 78.22 | 102,150 | -2.71(-3.34%) |
Jan 12, 2021 | 78.91 | 81.16 | 78.91 | 80.92 | 60,295 | +2.38(+3.03%) |
Jan 11, 2021 | 77.30 | 78.66 | 77.30 | 78.55 | 43,128 | +0.49(+0.63%) |
Jan 08, 2021 | 78.75 | 78.75 | 76.68 | 78.06 | 99,351 | -0.64(-0.81%) |
Jan 07, 2021 | 77.75 | 78.74 | 75.82 | 78.69 | 87,341 | +1.20(+1.55%) |
Jan 06, 2021 | 74.19 | 78.06 | 73.96 | 77.49 | 187,479 | +4.93(+6.79%) |
Jan 05, 2021 | 70.89 | 73.60 | 70.89 | 72.57 | 78,771 | +1.68(+2.37%) |
Jan 04, 2021 | 73.60 | 73.95 | 69.73 | 70.89 | 128,548 | -2.09(-2.86%) |
Dec 31, 2020 | 72.97 | 72.97 | 72.97 | 30,419 | +0.24(+0.33%) | |
Dec 30, 2020 | 72.23 | 73.29 | 72.23 | 72.73 | 30,419 | +0.54(+0.75%) |
Dec 29, 2020 | 73.67 | 73.67 | 71.26 | 72.19 | 45,506 | -0.95(-1.29%) |
Dec 28, 2020 | 73.11 | 74.07 | 72.40 | 73.14 | 81,588 | +0.78(+1.08%) |
Dec 24, 2020 | 72.99 | 73.16 | 71.59 | 72.35 | 23,388 | -0.23(-0.32%) |
Dec 23, 2020 | 72.79 | 73.53 | 72.25 | 72.59 | 43,251 | +0.38(+0.52%) |
Dec 22, 2020 | 72.27 | 72.64 | 71.15 | 72.21 | 84,135 | -0.37(-0.51%) |
Dec 21, 2020 | 71.77 | 72.75 | 71.07 | 72.58 | 112,741 | -1.06(-1.44%) |
Dec 18, 2020 | 72.53 | 73.76 | 71.83 | 73.64 | 316,992 | +1.22(+1.68%) |
Dec 17, 2020 | 71.77 | 72.57 | 70.69 | 72.42 | 97,972 | +1.00(+1.41%) |
Dec 16, 2020 | 72.01 | 72.01 | 70.88 | 71.42 | 105,660 | -0.42(-0.58%) |
Dec 15, 2020 | 71.23 | 71.99 | 70.54 | 71.83 | 86,222 | +1.48(+2.10%) |
Dec 14, 2020 | 71.90 | 71.90 | 70.35 | 70.35 | 90,446 | -0.37(-0.52%) |
Dec 11, 2020 | 70.14 | 70.92 | 70.14 | 70.72 | 56,609 | -0.13(-0.18%) |
Dec 10, 2020 | 70.30 | 71.02 | 70.10 | 70.85 | 72,230 | -0.02(-0.03%) |
Dec 09, 2020 | 70.82 | 71.50 | 70.53 | 70.87 | 101,998 | +0.47(+0.67%) |
Dec 08, 2020 | 70.07 | 71.31 | 69.69 | 70.39 | 91,017 | -0.21(-0.30%) |
Dec 07, 2020 | 71.50 | 71.50 | 69.32 | 70.61 | 64,193 | -0.43(-0.60%) |
Dec 04, 2020 | 69.36 | 71.39 | 68.30 | 71.03 | 58,058 | +2.21(+3.22%) |
Dec 03, 2020 | 69.61 | 69.68 | 67.59 | 68.82 | 86,946 | -0.58(-0.84%) |
Dec 02, 2020 | 68.45 | 69.90 | 67.99 | 69.40 | 52,750 | +0.59(+0.86%) |
Dec 01, 2020 | 69.59 | 70.49 | 68.07 | 68.81 | 74,778 | +0.64(+0.94%) |
Nov 30, 2020 | 68.95 | 69.72 | 67.59 | 68.17 | 76,169 | -1.43(-2.06%) |
Nov 27, 2020 | 69.60 | 69.90 | 67.96 | 69.60 | 44,457 | -0.40(-0.58%) |
Nov 25, 2020 | 69.88 | 70.28 | 68.03 | 70.01 | 72,502 | -0.23(-0.33%) |
Nov 24, 2020 | 69.08 | 71.54 | 68.66 | 70.24 | 111,044 | +2.14(+3.14%) |
Nov 23, 2020 | 66.75 | 68.82 | 66.69 | 68.10 | 121,490 | +2.10(+3.18%) |
Nov 20, 2020 | 65.36 | 66.63 | 65.08 | 66.00 | 77,488 | -0.01(-0.01%) |
Nov 19, 2020 | 66.49 | 66.87 | 64.81 | 66.01 | 68,036 | -0.65(-0.98%) |
Nov 18, 2020 | 69.36 | 69.42 | 66.52 | 66.67 | 81,680 | -1.35(-1.98%) |
Nov 17, 2020 | 67.80 | 68.57 | 65.99 | 68.02 | 64,908 | -0.62(-0.90%) |
Nov 16, 2020 | 66.71 | 68.72 | 65.47 | 68.63 | 161,046 | +3.97(+6.13%) |
Nov 13, 2020 | 64.32 | 64.98 | 64.11 | 64.67 | 49,131 | +1.11(+1.74%) |
Nov 12, 2020 | 65.03 | 65.64 | 62.54 | 63.56 | 78,055 | -2.34(-3.55%) |
Nov 11, 2020 | 66.41 | 66.41 | 64.69 | 65.90 | 48,583 | -0.15(-0.23%) |
Nov 10, 2020 | 65.72 | 67.51 | 65.72 | 66.05 | 133,419 | +1.10(+1.69%) |
Nov 09, 2020 | 64.67 | 66.46 | 63.68 | 64.95 | 139,038 | +4.60(+7.62%) |
Nov 06, 2020 | 61.31 | 61.36 | 60.09 | 60.35 | 66,686 | -0.58(-0.95%) |
Nov 05, 2020 | 59.39 | 61.07 | 59.39 | 60.93 | 77,232 | +2.16(+3.67%) |
Nov 04, 2020 | 59.46 | 60.82 | 57.77 | 58.77 | 94,484 | -1.40(-2.32%) |
Nov 03, 2020 | 59.91 | 61.57 | 57.28 | 60.17 | 141,891 | +1.54(+2.63%) |
Nov 02, 2020 | 57.76 | 58.84 | 56.53 | 58.63 | 92,431 | +1.81(+3.19%) |
Oct 30, 2020 | 56.48 | 57.50 | 55.80 | 56.82 | 99,198 | -0.13(-0.22%) |
Oct 29, 2020 | 54.82 | 57.17 | 54.66 | 56.94 | 87,842 | +1.64(+2.96%) |
Oct 28, 2020 | 55.84 | 56.79 | 54.96 | 55.31 | 53,753 | -2.06(-3.59%) |
Oct 27, 2020 | 58.60 | 58.60 | 56.89 | 57.37 | 48,144 | -1.41(-2.39%) |
Oct 26, 2020 | 59.24 | 59.92 | 57.40 | 58.77 | 75,622 | -1.24(-2.07%) |
Oct 23, 2020 | 60.13 | 60.77 | 59.64 | 60.02 | 49,339 | +0.37(+0.61%) |
Oct 22, 2020 | 59.69 | 59.76 | 59.04 | 59.65 | 88,385 | +0.48(+0.81%) |
Oct 21, 2020 | 58.45 | 59.64 | 58.35 | 59.17 | 100,663 | +0.71(+1.22%) |
Oct 20, 2020 | 57.80 | 59.08 | 57.64 | 58.46 | 45,814 | +1.26(+2.21%) |
Oct 19, 2020 | 58.00 | 58.11 | 56.59 | 57.20 | 48,626 | -0.91(-1.57%) |
Oct 16, 2020 | 57.48 | 58.96 | 57.46 | 58.11 | 61,804 | +0.50(+0.87%) |
Oct 15, 2020 | 55.56 | 57.72 | 55.13 | 57.61 | 61,713 | +1.24(+2.20%) |
Oct 14, 2020 | 57.15 | 57.66 | 56.34 | 56.37 | 40,742 | -0.65(-1.13%) |
Oct 13, 2020 | 57.36 | 58.68 | 56.45 | 57.01 | 67,969 | -0.91(-1.58%) |
Oct 12, 2020 | 57.71 | 58.29 | 56.72 | 57.93 | 42,977 | +0.20(+0.35%) |
Oct 09, 2020 | 58.78 | 59.01 | 57.48 | 57.72 | 47,573 | -0.33(-0.56%) |
Oct 08, 2020 | 57.45 | 58.23 | 56.36 | 58.05 | 74,425 | +1.58(+2.80%) |
Oct 07, 2020 | 57.02 | 57.54 | 56.10 | 56.47 | 134,386 | +0.15(+0.27%) |
Oct 06, 2020 | 57.59 | 58.91 | 56.24 | 56.32 | 127,744 | -0.78(-1.37%) |
Oct 05, 2020 | 55.44 | 57.19 | 54.84 | 57.10 | 174,760 | +2.13(+3.87%) |
Oct 02, 2020 | 53.50 | 55.60 | 53.13 | 54.97 | 67,620 | +0.27(+0.49%) |