Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 152.97 | 154.78 | 150.60 | 151.60 | 2,838,784 | -2.07(-1.35%) |
Jul 29, 2021 | 153.29 | 155.02 | 152.73 | 153.67 | 2,760,332 | +2.36(+1.56%) |
Jul 28, 2021 | 152.85 | 153.32 | 149.89 | 151.31 | 2,469,043 | -1.08(-0.71%) |
Jul 27, 2021 | 149.96 | 153.44 | 149.20 | 152.39 | 2,312,440 | +0.19(+0.12%) |
Jul 26, 2021 | 150.05 | 152.82 | 150.00 | 152.20 | 2,192,932 | +2.12(+1.41%) |
Jul 23, 2021 | 147.19 | 153.99 | 146.81 | 150.08 | 3,750,676 | -1.27(-0.84%) |
Jul 22, 2021 | 152.07 | 152.89 | 148.79 | 151.34 | 3,163,383 | -1.67(-1.09%) |
Jul 21, 2021 | 149.64 | 154.13 | 149.44 | 153.01 | 2,675,631 | +4.90(+3.31%) |
Jul 20, 2021 | 143.40 | 149.29 | 142.92 | 148.11 | 3,526,473 | +4.10(+2.84%) |
Jul 19, 2021 | 143.59 | 145.14 | 141.46 | 144.01 | 4,007,737 | -3.66(-2.48%) |
Jul 16, 2021 | 151.55 | 151.55 | 147.27 | 147.68 | 2,085,485 | -2.65(-1.77%) |
Jul 15, 2021 | 146.87 | 150.60 | 146.53 | 150.33 | 3,274,314 | +1.42(+0.95%) |
Jul 14, 2021 | 152.88 | 154.69 | 147.78 | 148.92 | 4,470,173 | -3.75(-2.46%) |
Jul 13, 2021 | 154.29 | 154.97 | 152.48 | 152.67 | 2,705,776 | -1.88(-1.22%) |
Jul 12, 2021 | 149.24 | 155.10 | 148.20 | 154.55 | 3,466,809 | +4.03(+2.68%) |
Jul 09, 2021 | 145.67 | 150.86 | 145.64 | 150.52 | 3,881,353 | +7.59(+5.31%) |
Jul 08, 2021 | 142.41 | 145.20 | 140.11 | 142.94 | 3,534,664 | -2.42(-1.66%) |
Jul 07, 2021 | 144.01 | 146.92 | 143.57 | 145.35 | 3,245,083 | -0.43(-0.30%) |
Jul 06, 2021 | 146.97 | 147.55 | 144.51 | 145.79 | 3,804,466 | -1.78(-1.21%) |
Jul 02, 2021 | 147.85 | 149.02 | 147.33 | 147.57 | 2,397,648 | +0.24(+0.16%) |
Jul 01, 2021 | 145.81 | 148.19 | 145.44 | 147.33 | 3,577,893 | +2.31(+1.59%) |
Jun 30, 2021 | 144.09 | 145.52 | 144.02 | 145.03 | 2,807,644 | +0.51(+0.35%) |
Jun 29, 2021 | 147.54 | 148.43 | 144.21 | 144.52 | 2,294,338 | -1.73(-1.19%) |
Jun 28, 2021 | 149.45 | 150.01 | 145.59 | 146.25 | 2,872,446 | -3.74(-2.49%) |
Jun 25, 2021 | 150.51 | 151.88 | 149.81 | 150.00 | 4,520,801 | +2.27(+1.54%) |
Jun 24, 2021 | 147.75 | 148.29 | 145.69 | 147.73 | 2,216,115 | +1.12(+0.77%) |
Jun 23, 2021 | 145.89 | 147.76 | 145.35 | 146.60 | 2,167,587 | +1.39(+0.96%) |
Jun 22, 2021 | 144.66 | 146.17 | 143.30 | 145.21 | 2,521,368 | +0.00(+0.00%) |
Jun 21, 2021 | 142.08 | 145.31 | 141.77 | 145.21 | 3,066,114 | +4.57(+3.25%) |
Jun 18, 2021 | 140.25 | 141.04 | 138.30 | 140.65 | 8,942,614 | -3.31(-2.30%) |
Jun 17, 2021 | 153.26 | 153.37 | 141.97 | 143.96 | 4,651,492 | -8.11(-5.33%) |
Jun 16, 2021 | 151.35 | 153.11 | 149.81 | 152.07 | 3,350,095 | +0.08(+0.06%) |
Jun 15, 2021 | 149.42 | 152.54 | 148.80 | 151.98 | 2,975,406 | +3.19(+2.14%) |
Jun 14, 2021 | 150.38 | 150.75 | 147.35 | 148.79 | 3,597,628 | -1.82(-1.21%) |
Jun 11, 2021 | 149.25 | 150.65 | 149.16 | 150.61 | 4,081,811 | +1.79(+1.20%) |
Jun 10, 2021 | 152.81 | 153.62 | 148.69 | 148.82 | 3,957,870 | -1.74(-1.16%) |
Jun 09, 2021 | 152.44 | 152.46 | 149.35 | 150.57 | 3,523,516 | -2.00(-1.31%) |
Jun 08, 2021 | 152.54 | 153.60 | 150.98 | 152.56 | 3,747,725 | -0.77(-0.50%) |
Jun 07, 2021 | 153.29 | 154.98 | 152.43 | 153.33 | 3,438,668 | -2.54(-1.63%) |
Jun 04, 2021 | 157.36 | 157.50 | 154.72 | 155.87 | 3,078,979 | -0.03(-0.02%) |
Jun 03, 2021 | 154.75 | 156.89 | 154.04 | 155.90 | 2,681,209 | +0.35(+0.22%) |
Jun 02, 2021 | 156.57 | 156.94 | 154.66 | 155.56 | 3,306,015 | -0.31(-0.20%) |
Jun 01, 2021 | 153.68 | 156.22 | 153.51 | 155.86 | 4,467,138 | +5.13(+3.40%) |
May 28, 2021 | 151.72 | 152.10 | 149.27 | 150.74 | 3,590,086 | -0.95(-0.62%) |
May 27, 2021 | 151.74 | 152.58 | 150.32 | 151.68 | 3,721,136 | +1.83(+1.22%) |
May 26, 2021 | 149.37 | 150.47 | 148.11 | 149.85 | 3,352,980 | +1.52(+1.02%) |
May 25, 2021 | 151.38 | 152.33 | 148.25 | 148.34 | 2,848,387 | -2.36(-1.57%) |
May 24, 2021 | 150.00 | 151.58 | 149.39 | 150.70 | 2,226,818 | +1.58(+1.06%) |
May 21, 2021 | 148.68 | 152.19 | 148.50 | 149.11 | 3,788,661 | +1.16(+0.79%) |
May 20, 2021 | 147.79 | 149.08 | 145.91 | 147.95 | 3,086,252 | +0.62(+0.42%) |
May 19, 2021 | 144.49 | 147.51 | 143.31 | 147.33 | 3,518,676 | +0.22(+0.15%) |
May 18, 2021 | 149.34 | 150.80 | 147.03 | 147.11 | 2,397,543 | -2.80(-1.87%) |
May 17, 2021 | 148.16 | 150.45 | 147.73 | 149.91 | 2,378,083 | +1.68(+1.13%) |
May 14, 2021 | 147.17 | 149.31 | 147.02 | 148.23 | 3,046,063 | +2.08(+1.42%) |
May 13, 2021 | 142.36 | 147.01 | 142.14 | 146.15 | 3,157,710 | +3.10(+2.17%) |
May 12, 2021 | 145.79 | 146.60 | 142.42 | 143.05 | 3,526,815 | -1.67(-1.16%) |
May 11, 2021 | 144.76 | 146.75 | 143.32 | 144.72 | 4,632,596 | -2.45(-1.66%) |
May 10, 2021 | 148.82 | 149.96 | 147.10 | 147.17 | 3,527,159 | -0.31(-0.21%) |
May 07, 2021 | 143.71 | 147.73 | 143.29 | 147.48 | 2,653,037 | +1.19(+0.81%) |
May 06, 2021 | 144.94 | 146.36 | 142.62 | 146.29 | 3,918,372 | +2.66(+1.85%) |
May 05, 2021 | 142.91 | 144.45 | 141.62 | 143.64 | 3,336,778 | +1.48(+1.04%) |
May 04, 2021 | 139.23 | 142.50 | 138.21 | 142.16 | 4,520,448 | +1.96(+1.40%) |
May 03, 2021 | 141.27 | 141.99 | 138.90 | 140.19 | 2,819,294 | +0.78(+0.56%) |
Apr 30, 2021 | 138.52 | 140.28 | 138.19 | 139.41 | 4,082,114 | -0.14(-0.10%) |
Apr 29, 2021 | 136.54 | 139.96 | 136.26 | 139.55 | 3,581,864 | +4.55(+3.37%) |
Apr 28, 2021 | 133.72 | 137.50 | 132.79 | 135.00 | 4,921,049 | +5.06(+3.89%) |
Apr 27, 2021 | 129.62 | 130.49 | 129.09 | 129.94 | 3,727,563 | +0.62(+0.48%) |
Apr 26, 2021 | 128.11 | 130.86 | 127.94 | 129.32 | 2,319,829 | +2.44(+1.92%) |
Apr 23, 2021 | 123.99 | 127.39 | 122.86 | 126.88 | 2,706,795 | +2.51(+2.01%) |
Apr 22, 2021 | 124.89 | 125.99 | 123.65 | 124.37 | 2,465,155 | +0.08(+0.07%) |
Apr 21, 2021 | 121.87 | 124.77 | 119.51 | 124.29 | 3,245,598 | +1.32(+1.07%) |
Apr 20, 2021 | 125.62 | 125.83 | 121.55 | 122.97 | 2,629,632 | -3.66(-2.89%) |
Apr 19, 2021 | 127.10 | 127.42 | 125.20 | 126.63 | 2,549,274 | -1.19(-0.93%) |
Apr 16, 2021 | 127.22 | 128.81 | 126.48 | 127.81 | 3,089,202 | +1.69(+1.34%) |
Apr 15, 2021 | 127.24 | 127.25 | 124.23 | 126.12 | 3,670,698 | -0.84(-0.66%) |
Apr 14, 2021 | 123.94 | 127.60 | 123.74 | 126.96 | 3,127,246 | +2.90(+2.34%) |
Apr 13, 2021 | 124.96 | 125.12 | 122.86 | 124.06 | 2,497,648 | -1.47(-1.17%) |
Apr 12, 2021 | 125.05 | 125.90 | 124.25 | 125.53 | 2,549,706 | +0.07(+0.05%) |
Apr 09, 2021 | 125.31 | 125.73 | 123.82 | 125.47 | 2,253,274 | +1.35(+1.08%) |
Apr 08, 2021 | 122.86 | 124.67 | 121.46 | 124.12 | 2,345,694 | -0.22(-0.18%) |
Apr 07, 2021 | 124.46 | 125.63 | 123.89 | 124.34 | 1,930,641 | +0.88(+0.71%) |
Apr 06, 2021 | 123.53 | 124.35 | 122.55 | 123.47 | 2,421,641 | -0.53(-0.43%) |
Apr 05, 2021 | 122.84 | 125.06 | 122.50 | 124.00 | 2,762,251 | +2.64(+2.17%) |
Apr 01, 2021 | 120.08 | 122.29 | 119.89 | 121.36 | 2,768,604 | +2.39(+2.00%) |
Mar 31, 2021 | 119.90 | 121.07 | 118.67 | 118.98 | 2,554,792 | -1.24(-1.03%) |
Mar 30, 2021 | 118.97 | 120.49 | 118.26 | 120.22 | 2,921,973 | +1.94(+1.64%) |
Mar 29, 2021 | 119.38 | 120.07 | 116.84 | 118.28 | 2,276,182 | -2.90(-2.39%) |
Mar 26, 2021 | 121.44 | 122.03 | 118.36 | 121.18 | 3,063,644 | +1.61(+1.34%) |
Mar 25, 2021 | 115.37 | 119.82 | 113.56 | 119.58 | 2,904,934 | +3.70(+3.20%) |
Mar 24, 2021 | 116.23 | 118.21 | 115.52 | 115.87 | 2,242,049 | +1.40(+1.23%) |
Mar 23, 2021 | 115.91 | 117.20 | 113.35 | 114.47 | 4,130,501 | -2.63(-2.24%) |
Mar 22, 2021 | 117.34 | 118.22 | 116.32 | 117.10 | 2,235,406 | -1.13(-0.96%) |
Mar 19, 2021 | 119.12 | 119.76 | 115.91 | 118.23 | 3,548,818 | -1.76(-1.47%) |
Mar 18, 2021 | 123.71 | 124.91 | 119.36 | 119.99 | 2,613,480 | -3.12(-2.54%) |
Mar 17, 2021 | 121.51 | 123.14 | 119.02 | 123.11 | 3,037,819 | +2.95(+2.46%) |
Mar 16, 2021 | 122.98 | 123.13 | 119.81 | 120.16 | 3,444,895 | -3.84(-3.10%) |
Mar 15, 2021 | 123.90 | 124.12 | 120.44 | 124.00 | 3,430,665 | +0.05(+0.04%) |
Mar 12, 2021 | 125.26 | 125.96 | 123.11 | 123.95 | 2,371,333 | +0.42(+0.34%) |
Mar 11, 2021 | 120.47 | 124.01 | 120.37 | 123.53 | 2,455,388 | +2.40(+1.98%) |
Mar 10, 2021 | 118.77 | 121.60 | 118.69 | 121.13 | 2,212,084 | +3.02(+2.56%) |
Mar 09, 2021 | 118.93 | 120.76 | 117.37 | 118.11 | 2,741,996 | -2.23(-1.86%) |
Mar 08, 2021 | 120.35 | 122.17 | 119.60 | 120.34 | 2,870,400 | +0.93(+0.78%) |
Mar 05, 2021 | 119.04 | 120.12 | 112.94 | 119.42 | 4,751,327 | +1.65(+1.40%) |
Mar 04, 2021 | 116.36 | 118.00 | 114.09 | 117.77 | 4,899,286 | +0.50(+0.42%) |
Mar 03, 2021 | 116.27 | 118.81 | 116.27 | 117.27 | 3,254,937 | +1.82(+1.58%) |
Mar 02, 2021 | 115.49 | 116.62 | 114.90 | 115.45 | 2,659,097 | -0.44(-0.38%) |
Mar 01, 2021 | 114.44 | 116.70 | 113.96 | 115.89 | 2,903,101 | +3.50(+3.11%) |
Feb 26, 2021 | 111.78 | 113.45 | 109.10 | 112.39 | 4,273,318 | +0.89(+0.80%) |
Feb 25, 2021 | 117.34 | 117.56 | 111.17 | 111.50 | 4,349,741 | -4.90(-4.21%) |
Feb 24, 2021 | 114.52 | 117.59 | 114.41 | 116.41 | 3,544,135 | +1.81(+1.58%) |
Feb 23, 2021 | 115.71 | 116.36 | 112.64 | 114.59 | 3,211,510 | -0.04(-0.03%) |
Feb 22, 2021 | 111.70 | 115.05 | 111.39 | 114.63 | 3,103,555 | +2.82(+2.53%) |
Feb 19, 2021 | 110.88 | 112.61 | 110.28 | 111.80 | 3,196,460 | +2.38(+2.17%) |
Feb 18, 2021 | 109.88 | 110.62 | 107.83 | 109.43 | 2,511,834 | -1.77(-1.59%) |
Feb 17, 2021 | 111.63 | 113.13 | 110.08 | 111.20 | 3,319,579 | -0.83(-0.74%) |
Feb 16, 2021 | 109.84 | 112.74 | 108.88 | 112.03 | 4,261,891 | +2.29(+2.09%) |
Feb 12, 2021 | 108.84 | 110.65 | 108.84 | 109.74 | 2,679,431 | +0.55(+0.50%) |
Feb 11, 2021 | 109.97 | 110.37 | 107.87 | 109.19 | 3,512,666 | -0.43(-0.39%) |
Feb 10, 2021 | 108.98 | 110.34 | 108.20 | 109.62 | 4,273,387 | +1.58(+1.46%) |
Feb 09, 2021 | 107.72 | 109.41 | 106.49 | 108.04 | 4,368,709 | -0.06(-0.06%) |
Feb 08, 2021 | 107.18 | 108.95 | 106.99 | 108.11 | 3,638,874 | +1.42(+1.33%) |
Feb 05, 2021 | 106.71 | 107.67 | 105.68 | 106.69 | 4,212,344 | +1.70(+1.62%) |
Feb 04, 2021 | 100.64 | 105.25 | 100.52 | 104.99 | 6,243,654 | +5.08(+5.08%) |
Feb 03, 2021 | 98.73 | 100.23 | 98.39 | 99.91 | 4,235,933 | +1.09(+1.10%) |
Feb 02, 2021 | 96.87 | 99.99 | 96.62 | 98.82 | 4,958,596 | +2.96(+3.09%) |
Feb 01, 2021 | 97.98 | 98.76 | 95.59 | 95.86 | 3,983,219 | -1.30(-1.34%) |
Jan 29, 2021 | 98.29 | 100.17 | 96.35 | 97.17 | 3,793,545 | -2.40(-2.41%) |
Jan 28, 2021 | 97.39 | 101.02 | 96.03 | 99.57 | 5,008,271 | +3.87(+4.04%) |
Jan 27, 2021 | 96.17 | 100.86 | 94.02 | 95.70 | 8,171,750 | +2.57(+2.76%) |
Jan 26, 2021 | 95.98 | 95.99 | 93.03 | 93.13 | 4,545,443 | -2.42(-2.54%) |
Jan 25, 2021 | 96.92 | 97.33 | 93.83 | 95.55 | 4,005,824 | -2.62(-2.67%) |
Jan 22, 2021 | 99.82 | 100.10 | 96.76 | 98.17 | 5,835,605 | -2.98(-2.95%) |
Jan 21, 2021 | 102.85 | 103.44 | 99.58 | 101.15 | 6,710,470 | -2.65(-2.55%) |
Jan 20, 2021 | 105.38 | 106.41 | 103.47 | 103.80 | 4,218,255 | -1.38(-1.31%) |
Jan 19, 2021 | 106.47 | 107.02 | 104.90 | 105.18 | 3,645,557 | +0.31(+0.29%) |
Jan 15, 2021 | 104.59 | 105.95 | 103.68 | 104.87 | 3,643,967 | -1.74(-1.63%) |
Jan 14, 2021 | 105.34 | 107.62 | 104.63 | 106.61 | 3,049,049 | +2.16(+2.07%) |
Jan 13, 2021 | 103.03 | 105.44 | 103.03 | 104.45 | 3,236,077 | +1.23(+1.19%) |
Jan 12, 2021 | 102.76 | 104.10 | 101.33 | 103.22 | 3,347,733 | +1.35(+1.33%) |
Jan 11, 2021 | 100.86 | 102.47 | 99.72 | 101.87 | 3,554,803 | -1.17(-1.13%) |
Jan 08, 2021 | 103.45 | 104.17 | 101.25 | 103.04 | 3,220,125 | -0.16(-0.15%) |
Jan 07, 2021 | 101.26 | 103.95 | 100.65 | 103.19 | 5,145,909 | +3.12(+3.12%) |
Jan 06, 2021 | 95.99 | 100.33 | 95.58 | 100.07 | 4,714,882 | +6.75(+7.23%) |
Jan 05, 2021 | 91.14 | 93.73 | 91.14 | 93.33 | 2,324,446 | +2.14(+2.35%) |
Jan 04, 2021 | 92.94 | 93.19 | 90.38 | 91.18 | 3,680,153 | -0.94(-1.02%) |
Dec 31, 2020 | 92.12 | 92.12 | 92.12 | 1,507,780 | +0.90(+0.99%) | |
Dec 30, 2020 | 89.93 | 91.31 | 89.44 | 91.22 | 1,507,780 | +1.58(+1.77%) |
Dec 29, 2020 | 90.92 | 91.11 | 88.97 | 89.64 | 2,041,602 | -1.28(-1.40%) |
Dec 28, 2020 | 91.16 | 92.38 | 90.81 | 90.91 | 2,294,508 | +0.23(+0.26%) |
Dec 24, 2020 | 90.39 | 90.79 | 89.27 | 90.68 | 1,030,204 | +0.45(+0.50%) |
Dec 23, 2020 | 89.45 | 91.17 | 89.23 | 90.23 | 1,898,543 | +1.71(+1.93%) |
Dec 22, 2020 | 88.95 | 89.60 | 88.51 | 88.53 | 3,187,304 | -0.28(-0.31%) |
Dec 21, 2020 | 87.23 | 90.05 | 85.94 | 88.81 | 5,160,364 | +3.47(+4.06%) |
Dec 18, 2020 | 87.57 | 87.57 | 84.85 | 85.34 | 4,659,578 | -2.34(-2.67%) |
Dec 17, 2020 | 87.48 | 87.90 | 86.72 | 87.68 | 1,955,531 | +0.46(+0.52%) |
Dec 16, 2020 | 86.87 | 87.63 | 85.48 | 87.22 | 2,397,149 | +0.85(+0.98%) |
Dec 15, 2020 | 85.42 | 86.38 | 83.61 | 86.37 | 2,413,759 | +2.11(+2.50%) |
Dec 14, 2020 | 87.10 | 87.56 | 84.12 | 84.27 | 4,117,991 | -1.63(-1.90%) |
Dec 11, 2020 | 86.55 | 86.99 | 84.87 | 85.90 | 3,264,011 | -2.33(-2.64%) |
Dec 10, 2020 | 86.98 | 88.81 | 85.83 | 88.23 | 3,154,621 | -0.23(-0.26%) |
Dec 09, 2020 | 86.61 | 88.87 | 86.45 | 88.46 | 4,935,735 | +2.12(+2.46%) |
Dec 08, 2020 | 85.18 | 86.88 | 85.14 | 86.34 | 3,100,320 | -0.31(-0.35%) |
Dec 07, 2020 | 86.67 | 86.86 | 84.82 | 86.64 | 2,959,882 | +0.68(+0.79%) |
Dec 04, 2020 | 85.77 | 86.81 | 84.69 | 85.96 | 2,347,547 | +0.89(+1.05%) |
Dec 03, 2020 | 85.09 | 86.00 | 84.32 | 85.07 | 2,278,402 | -0.10(-0.12%) |
Dec 02, 2020 | 82.38 | 85.67 | 82.22 | 85.17 | 3,061,369 | +1.58(+1.88%) |
Dec 01, 2020 | 82.01 | 84.69 | 81.84 | 83.60 | 2,954,146 | +3.78(+4.74%) |
Nov 30, 2020 | 83.56 | 83.83 | 79.36 | 79.81 | 4,745,462 | -1.98(-2.42%) |
Nov 27, 2020 | 83.11 | 83.48 | 81.62 | 81.79 | 2,295,613 | -1.99(-2.38%) |
Nov 25, 2020 | 83.90 | 84.11 | 81.69 | 83.78 | 3,536,021 | -1.36(-1.60%) |
Nov 24, 2020 | 83.45 | 85.81 | 82.72 | 85.14 | 3,472,767 | +3.80(+4.67%) |
Nov 23, 2020 | 79.36 | 81.79 | 78.92 | 81.34 | 2,387,210 | +3.45(+4.43%) |
Nov 20, 2020 | 78.68 | 79.28 | 77.38 | 77.89 | 3,706,524 | -1.31(-1.66%) |
Nov 19, 2020 | 78.97 | 79.57 | 77.98 | 79.21 | 4,949,637 | -0.58(-0.72%) |
Nov 18, 2020 | 82.23 | 83.31 | 79.72 | 79.78 | 2,876,682 | -2.00(-2.45%) |
Nov 17, 2020 | 81.17 | 82.58 | 79.67 | 81.79 | 1,962,884 | -0.79(-0.96%) |
Nov 16, 2020 | 83.87 | 84.44 | 81.66 | 82.58 | 2,216,039 | +1.78(+2.20%) |
Nov 13, 2020 | 78.64 | 81.33 | 78.64 | 80.80 | 2,446,587 | +2.91(+3.73%) |
Nov 12, 2020 | 77.60 | 78.82 | 76.91 | 77.89 | 2,284,270 | -1.02(-1.29%) |
Nov 11, 2020 | 81.16 | 81.51 | 78.02 | 78.91 | 2,907,047 | -1.87(-2.32%) |
Nov 10, 2020 | 81.32 | 82.58 | 79.93 | 80.78 | 2,831,135 | -0.25(-0.31%) |
Nov 09, 2020 | 79.50 | 84.16 | 79.01 | 81.03 | 6,082,527 | +8.56(+11.80%) |
Nov 06, 2020 | 73.69 | 74.36 | 71.87 | 72.48 | 2,746,388 | -0.77(-1.06%) |
Nov 05, 2020 | 71.16 | 73.73 | 70.92 | 73.25 | 2,464,561 | +2.93(+4.17%) |
Nov 04, 2020 | 70.73 | 72.40 | 67.99 | 70.32 | 3,426,551 | -1.88(-2.60%) |
Nov 03, 2020 | 71.93 | 73.37 | 71.51 | 72.20 | 2,853,339 | +1.76(+2.50%) |
Nov 02, 2020 | 69.48 | 70.94 | 68.89 | 70.44 | 2,795,115 | +2.42(+3.56%) |
Oct 30, 2020 | 67.61 | 68.13 | 66.34 | 68.02 | 2,258,351 | -0.04(-0.05%) |
Oct 29, 2020 | 66.53 | 68.52 | 65.88 | 68.06 | 2,741,723 | +0.98(+1.46%) |
Oct 28, 2020 | 66.82 | 68.50 | 66.57 | 67.08 | 3,971,979 | -1.85(-2.69%) |
Oct 27, 2020 | 69.59 | 69.80 | 68.59 | 68.93 | 3,248,688 | -0.83(-1.19%) |
Oct 26, 2020 | 71.32 | 71.45 | 69.05 | 69.76 | 5,491,568 | -2.83(-3.90%) |
Oct 23, 2020 | 74.91 | 75.39 | 71.50 | 72.59 | 8,180,239 | -0.94(-1.28%) |
Oct 22, 2020 | 69.54 | 72.11 | 69.41 | 73.53 | 11,227,009 | +4.91(+7.16%) |
Oct 21, 2020 | 71.59 | 71.86 | 68.57 | 68.62 | 6,124,234 | -3.30(-4.59%) |
Oct 20, 2020 | 72.51 | 73.61 | 71.81 | 71.92 | 2,702,776 | +0.14(+0.19%) |
Oct 19, 2020 | 74.25 | 74.36 | 71.75 | 71.78 | 2,200,865 | -1.95(-2.65%) |
Oct 16, 2020 | 73.68 | 74.35 | 73.07 | 73.74 | 3,857,354 | +0.62(+0.85%) |
Oct 15, 2020 | 72.21 | 73.25 | 71.51 | 73.11 | 3,092,919 | -0.10(-0.14%) |
Oct 14, 2020 | 74.17 | 74.67 | 73.12 | 73.21 | 1,708,012 | -0.82(-1.11%) |
Oct 13, 2020 | 73.88 | 75.08 | 73.41 | 74.03 | 2,125,226 | -0.81(-1.08%) |
Oct 12, 2020 | 74.28 | 75.46 | 73.82 | 74.84 | 2,209,062 | +0.49(+0.66%) |
Oct 09, 2020 | 75.62 | 76.02 | 73.73 | 74.35 | 1,862,549 | -0.37(-0.50%) |
Oct 08, 2020 | 73.15 | 74.82 | 72.19 | 74.72 | 2,191,091 | +1.90(+2.61%) |
Oct 07, 2020 | 71.55 | 73.34 | 71.55 | 72.82 | 2,952,556 | +2.43(+3.45%) |
Oct 06, 2020 | 73.53 | 74.44 | 70.02 | 70.39 | 3,087,998 | -2.24(-3.09%) |
Oct 05, 2020 | 70.98 | 72.80 | 70.45 | 72.64 | 3,262,773 | +2.89(+4.14%) |
Oct 02, 2020 | 66.58 | 70.44 | 66.11 | 69.75 | 2,894,171 | +1.87(+2.76%) |
Oct 01, 2020 | 67.93 | 70.10 | 66.37 | 67.88 | 3,006,148 | +1.00(+1.49%) |
Sep 30, 2020 | 66.08 | 68.45 | 65.83 | 66.88 | 2,962,740 | +1.31(+2.00%) |
Sep 29, 2020 | 66.26 | 66.68 | 64.92 | 65.57 | 2,310,612 | -0.82(-1.23%) |
Sep 28, 2020 | 66.22 | 67.37 | 65.13 | 66.39 | 1,841,827 | +1.83(+2.84%) |
Sep 25, 2020 | 62.57 | 65.00 | 62.44 | 64.56 | 2,139,310 | +1.17(+1.85%) |
Sep 24, 2020 | 63.42 | 64.57 | 61.86 | 63.39 | 3,571,474 | -0.03(-0.04%) |
Sep 23, 2020 | 65.39 | 66.35 | 63.29 | 63.41 | 4,736,308 | -1.70(-2.62%) |
Sep 22, 2020 | 66.35 | 67.26 | 63.80 | 65.12 | 3,424,916 | -1.57(-2.36%) |
Sep 21, 2020 | 67.83 | 68.37 | 65.94 | 66.69 | 4,248,558 | -3.85(-5.46%) |
Sep 18, 2020 | 70.51 | 71.52 | 69.82 | 70.54 | 3,274,609 | -0.18(-0.25%) |
Sep 17, 2020 | 69.58 | 72.13 | 69.23 | 70.72 | 3,426,430 | -0.18(-0.25%) |
Sep 16, 2020 | 68.36 | 71.54 | 67.21 | 70.90 | 3,968,530 | +2.67(+3.92%) |
Sep 15, 2020 | 69.28 | 69.57 | 67.65 | 68.23 | 2,870,692 | -1.25(-1.80%) |
Sep 14, 2020 | 66.90 | 69.89 | 66.75 | 69.47 | 3,822,030 | +3.34(+5.05%) |
Sep 11, 2020 | 64.70 | 66.32 | 64.19 | 66.13 | 2,377,178 | +1.52(+2.35%) |
Sep 10, 2020 | 66.27 | 67.53 | 64.49 | 64.61 | 2,821,944 | -1.07(-1.63%) |
Sep 09, 2020 | 66.36 | 66.36 | 64.96 | 65.68 | 2,766,213 | +0.20(+0.30%) |
Sep 08, 2020 | 67.35 | 67.51 | 65.44 | 65.49 | 3,625,014 | -3.38(-4.91%) |
Sep 04, 2020 | 67.34 | 69.32 | 66.49 | 68.87 | 5,384,374 | +3.79(+5.82%) |
Sep 03, 2020 | 65.15 | 66.90 | 64.27 | 65.08 | 2,486,051 | +0.51(+0.79%) |
Sep 02, 2020 | 63.66 | 64.92 | 63.44 | 64.57 | 1,579,704 | +0.74(+1.15%) |
Sep 01, 2020 | 63.22 | 64.64 | 62.83 | 63.83 | 1,637,486 | -0.42(-0.65%) |
Aug 31, 2020 | 66.07 | 66.21 | 64.18 | 64.25 | 3,270,268 | -1.95(-2.95%) |
Aug 28, 2020 | 65.20 | 66.28 | 64.71 | 66.21 | 3,849,296 | +1.41(+2.18%) |
Aug 27, 2020 | 61.61 | 65.11 | 61.56 | 64.79 | 4,188,035 | +3.10(+5.02%) |
Aug 26, 2020 | 62.28 | 62.47 | 61.19 | 61.69 | 1,925,331 | -0.59(-0.94%) |
Aug 25, 2020 | 63.62 | 64.28 | 61.77 | 62.28 | 2,112,516 | -0.42(-0.67%) |
Aug 24, 2020 | 59.75 | 62.77 | 59.50 | 62.70 | 2,809,917 | +3.31(+5.58%) |
Aug 21, 2020 | 59.84 | 60.33 | 59.00 | 59.38 | 1,729,540 | -0.44(-0.73%) |
Aug 20, 2020 | 60.06 | 60.33 | 59.39 | 59.82 | 2,733,724 | -1.33(-2.18%) |
Aug 19, 2020 | 61.05 | 62.24 | 60.56 | 61.15 | 2,681,474 | +0.21(+0.35%) |
Aug 18, 2020 | 62.49 | 62.49 | 60.80 | 60.94 | 2,934,661 | -1.23(-1.98%) |
Aug 17, 2020 | 64.48 | 64.63 | 62.15 | 62.17 | 3,127,685 | -2.49(-3.86%) |
Aug 14, 2020 | 62.53 | 65.12 | 61.77 | 64.66 | 3,176,841 | +1.70(+2.71%) |
Aug 13, 2020 | 62.58 | 63.83 | 62.18 | 62.96 | 3,185,277 | -0.47(-0.75%) |
Aug 12, 2020 | 66.08 | 66.92 | 62.38 | 63.43 | 2,788,348 | -1.38(-2.13%) |
Aug 11, 2020 | 64.77 | 66.90 | 64.57 | 64.81 | 3,380,243 | +2.07(+3.29%) |
Aug 10, 2020 | 61.52 | 63.24 | 61.43 | 62.74 | 2,912,757 | +1.55(+2.52%) |
Aug 07, 2020 | 58.56 | 61.47 | 57.95 | 61.20 | 4,117,785 | +2.14(+3.62%) |
Aug 06, 2020 | 59.48 | 60.69 | 58.83 | 59.06 | 3,099,966 | -1.04(-1.73%) |
Aug 05, 2020 | 59.46 | 60.29 | 58.96 | 60.10 | 2,337,490 | +1.33(+2.26%) |
Aug 04, 2020 | 58.73 | 59.23 | 58.22 | 58.77 | 1,967,709 | -0.23(-0.39%) |