Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 89.63 | 90.66 | 89.22 | 90.42 | 6,191,584 | +1.68(+1.90%) |
Jun 29, 2021 | 90.23 | 91.12 | 88.57 | 88.74 | 5,880,080 | -0.48(-0.53%) |
Jun 28, 2021 | 93.09 | 93.11 | 88.62 | 89.22 | 9,434,865 | -4.07(-4.36%) |
Jun 25, 2021 | 92.84 | 93.58 | 92.16 | 93.28 | 8,889,753 | +1.09(+1.19%) |
Jun 24, 2021 | 90.82 | 92.37 | 90.20 | 92.19 | 4,529,907 | +1.45(+1.60%) |
Jun 23, 2021 | 90.73 | 92.61 | 90.69 | 90.74 | 6,246,459 | +1.06(+1.18%) |
Jun 22, 2021 | 88.82 | 89.94 | 87.53 | 89.68 | 6,496,666 | +0.50(+0.56%) |
Jun 21, 2021 | 85.71 | 89.23 | 85.42 | 89.19 | 8,146,382 | +4.40(+5.19%) |
Jun 18, 2021 | 84.78 | 86.72 | 84.32 | 84.78 | 10,360,478 | -1.87(-2.16%) |
Jun 17, 2021 | 90.37 | 91.22 | 84.94 | 86.66 | 13,581,831 | -4.13(-4.55%) |
Jun 16, 2021 | 90.75 | 91.67 | 89.18 | 90.78 | 7,108,385 | -0.48(-0.53%) |
Jun 15, 2021 | 90.36 | 91.41 | 89.45 | 91.27 | 5,995,281 | +1.57(+1.74%) |
Jun 14, 2021 | 91.40 | 92.55 | 89.33 | 89.70 | 5,301,383 | -1.00(-1.10%) |
Jun 11, 2021 | 91.13 | 91.65 | 90.37 | 90.70 | 5,519,860 | +0.61(+0.67%) |
Jun 10, 2021 | 92.53 | 92.71 | 88.76 | 90.09 | 7,430,067 | -0.98(-1.07%) |
Jun 09, 2021 | 92.55 | 93.17 | 90.88 | 91.07 | 6,365,663 | -0.50(-0.55%) |
Jun 08, 2021 | 90.28 | 91.86 | 88.64 | 91.58 | 7,213,131 | +0.89(+0.98%) |
Jun 07, 2021 | 90.27 | 91.32 | 89.95 | 90.69 | 5,648,869 | +0.87(+0.96%) |
Jun 04, 2021 | 90.91 | 91.26 | 88.53 | 89.82 | 5,717,261 | -0.03(-0.03%) |
Jun 03, 2021 | 89.76 | 91.04 | 88.81 | 89.85 | 6,461,520 | +0.09(+0.10%) |
Jun 02, 2021 | 89.14 | 90.91 | 87.55 | 89.76 | 10,728,603 | +1.42(+1.60%) |
Jun 01, 2021 | 85.21 | 88.55 | 85.10 | 88.34 | 11,131,183 | +5.37(+6.47%) |
May 28, 2021 | 83.68 | 83.68 | 82.17 | 82.98 | 3,837,833 | +0.03(+0.03%) |
May 27, 2021 | 82.27 | 83.52 | 82.05 | 82.95 | 5,908,651 | +1.28(+1.56%) |
May 26, 2021 | 79.64 | 81.98 | 79.29 | 81.67 | 4,869,707 | +2.21(+2.78%) |
May 25, 2021 | 81.66 | 82.18 | 79.31 | 79.47 | 5,036,578 | -2.17(-2.66%) |
May 24, 2021 | 81.68 | 81.84 | 79.83 | 81.64 | 6,939,134 | +0.95(+1.18%) |
May 21, 2021 | 81.58 | 82.39 | 80.67 | 80.69 | 6,128,229 | +0.49(+0.62%) |
May 20, 2021 | 80.49 | 80.62 | 78.69 | 80.19 | 6,582,181 | -0.35(-0.44%) |
May 19, 2021 | 79.56 | 81.15 | 78.41 | 80.55 | 8,551,271 | -1.72(-2.09%) |
May 18, 2021 | 83.44 | 84.03 | 81.87 | 82.27 | 9,378,233 | -1.29(-1.55%) |
May 17, 2021 | 80.30 | 83.66 | 79.85 | 83.56 | 8,175,890 | +3.11(+3.87%) |
May 14, 2021 | 77.58 | 80.85 | 77.46 | 80.45 | 6,997,585 | +4.44(+5.85%) |
May 13, 2021 | 77.31 | 79.48 | 74.82 | 76.01 | 13,551,069 | -2.45(-3.12%) |
May 12, 2021 | 79.42 | 81.81 | 78.11 | 78.46 | 8,585,355 | -0.30(-0.38%) |
May 11, 2021 | 77.24 | 79.60 | 76.19 | 78.76 | 8,941,278 | -0.96(-1.20%) |
May 10, 2021 | 81.58 | 83.12 | 79.56 | 79.72 | 6,731,628 | -1.01(-1.25%) |
May 07, 2021 | 77.70 | 80.79 | 77.14 | 80.72 | 8,127,044 | +1.97(+2.51%) |
May 06, 2021 | 79.17 | 79.20 | 76.78 | 78.75 | 6,611,467 | -0.46(-0.58%) |
May 05, 2021 | 78.38 | 79.97 | 76.74 | 79.20 | 10,824,906 | +2.05(+2.66%) |
May 04, 2021 | 77.45 | 77.98 | 75.26 | 77.15 | 5,629,624 | -0.11(-0.14%) |
May 03, 2021 | 75.77 | 77.66 | 75.27 | 77.27 | 5,816,154 | +2.55(+3.42%) |
Apr 30, 2021 | 75.49 | 77.39 | 74.53 | 74.71 | 6,751,850 | -2.23(-2.89%) |
Apr 29, 2021 | 78.52 | 79.34 | 75.82 | 76.94 | 9,006,927 | -0.06(-0.07%) |
Apr 28, 2021 | 74.35 | 77.55 | 74.30 | 77.00 | 10,254,978 | +3.16(+4.28%) |
Apr 27, 2021 | 72.86 | 74.05 | 72.32 | 73.84 | 6,427,015 | +1.38(+1.90%) |
Apr 26, 2021 | 70.45 | 72.92 | 70.33 | 72.46 | 5,544,124 | +1.77(+2.50%) |
Apr 23, 2021 | 69.94 | 71.15 | 69.22 | 70.69 | 5,587,183 | +0.97(+1.39%) |
Apr 22, 2021 | 70.95 | 71.02 | 69.15 | 69.72 | 5,481,254 | -0.59(-0.83%) |
Apr 21, 2021 | 67.64 | 70.66 | 67.40 | 70.31 | 8,756,714 | +1.37(+1.99%) |
Apr 20, 2021 | 71.85 | 71.89 | 68.04 | 68.94 | 10,415,015 | -3.25(-4.50%) |
Apr 19, 2021 | 72.65 | 73.92 | 71.62 | 72.19 | 6,586,952 | -0.02(-0.03%) |
Apr 16, 2021 | 73.90 | 74.00 | 72.06 | 72.21 | 4,563,778 | -1.21(-1.65%) |
Apr 15, 2021 | 74.81 | 74.85 | 72.55 | 73.42 | 6,125,170 | -1.15(-1.54%) |
Apr 14, 2021 | 72.52 | 76.42 | 72.42 | 74.56 | 10,735,655 | +3.02(+4.22%) |
Apr 13, 2021 | 71.48 | 71.87 | 70.80 | 71.55 | 6,183,213 | +0.20(+0.27%) |
Apr 12, 2021 | 74.02 | 74.66 | 71.21 | 71.35 | 6,823,670 | -1.77(-2.42%) |
Apr 09, 2021 | 74.47 | 75.12 | 72.86 | 73.12 | 5,864,341 | -1.45(-1.95%) |
Apr 08, 2021 | 75.71 | 75.71 | 73.41 | 74.57 | 8,255,170 | -1.64(-2.15%) |
Apr 07, 2021 | 76.50 | 76.75 | 75.28 | 76.21 | 5,400,215 | -0.18(-0.23%) |
Apr 06, 2021 | 76.56 | 78.41 | 76.12 | 76.39 | 8,408,053 | +0.53(+0.70%) |
Apr 05, 2021 | 79.21 | 79.32 | 75.26 | 75.86 | 13,316,251 | -3.85(-4.83%) |
Apr 01, 2021 | 76.63 | 79.83 | 76.27 | 79.71 | 11,727,717 | +3.93(+5.19%) |
Mar 31, 2021 | 75.28 | 76.49 | 74.76 | 75.78 | 5,081,818 | +0.55(+0.73%) |
Mar 30, 2021 | 74.79 | 76.14 | 73.44 | 75.23 | 4,912,102 | -0.12(-0.16%) |
Mar 29, 2021 | 76.57 | 77.32 | 74.49 | 75.35 | 6,751,562 | -2.27(-2.93%) |
Mar 26, 2021 | 77.03 | 77.91 | 75.74 | 77.62 | 7,659,646 | +2.34(+3.11%) |
Mar 25, 2021 | 72.27 | 75.46 | 70.89 | 75.28 | 9,828,790 | +1.26(+1.70%) |
Mar 24, 2021 | 74.88 | 76.15 | 73.92 | 74.02 | 9,818,101 | +1.09(+1.49%) |
Mar 23, 2021 | 74.19 | 75.58 | 72.43 | 72.93 | 10,474,061 | -3.67(-4.79%) |
Mar 22, 2021 | 77.64 | 77.64 | 75.69 | 76.61 | 6,961,492 | -1.08(-1.39%) |
Mar 19, 2021 | 75.85 | 78.53 | 75.06 | 77.69 | 8,918,008 | +1.99(+2.63%) |
Mar 18, 2021 | 80.38 | 80.69 | 75.23 | 75.69 | 10,580,267 | -5.47(-6.74%) |
Mar 17, 2021 | 80.24 | 81.59 | 79.21 | 81.16 | 6,526,856 | +0.36(+0.45%) |
Mar 16, 2021 | 81.90 | 82.16 | 80.17 | 80.80 | 6,807,103 | -2.55(-3.06%) |
Mar 15, 2021 | 83.48 | 83.86 | 81.97 | 83.35 | 5,616,775 | -0.54(-0.64%) |
Mar 12, 2021 | 84.41 | 85.21 | 83.27 | 83.89 | 4,402,513 | -0.62(-0.74%) |
Mar 11, 2021 | 83.57 | 85.56 | 83.05 | 84.51 | 5,848,397 | +1.60(+1.92%) |
Mar 10, 2021 | 80.49 | 83.38 | 79.85 | 82.92 | 7,656,595 | +2.87(+3.58%) |
Mar 09, 2021 | 81.67 | 83.01 | 79.93 | 80.05 | 9,519,129 | -2.21(-2.68%) |
Mar 08, 2021 | 84.32 | 84.83 | 81.37 | 82.26 | 10,978,123 | -1.22(-1.47%) |
Mar 05, 2021 | 82.63 | 83.80 | 79.55 | 83.48 | 12,850,590 | +3.16(+3.94%) |
Mar 04, 2021 | 78.26 | 81.89 | 77.74 | 80.32 | 17,205,866 | +2.59(+3.33%) |
Mar 03, 2021 | 76.99 | 79.84 | 76.98 | 77.73 | 9,862,730 | +1.55(+2.03%) |
Mar 02, 2021 | 76.77 | 78.27 | 76.10 | 76.18 | 7,014,792 | -0.60(-0.79%) |
Mar 01, 2021 | 76.46 | 77.38 | 75.55 | 76.79 | 7,949,229 | +2.11(+2.82%) |
Feb 26, 2021 | 75.10 | 76.23 | 71.72 | 74.68 | 10,748,031 | -1.71(-2.23%) |
Feb 25, 2021 | 78.99 | 79.43 | 75.82 | 76.39 | 12,169,628 | -2.33(-2.96%) |
Feb 24, 2021 | 76.03 | 79.41 | 75.42 | 78.71 | 8,852,072 | +2.98(+3.93%) |
Feb 23, 2021 | 74.28 | 76.08 | 70.39 | 75.74 | 9,295,225 | +1.60(+2.15%) |
Feb 22, 2021 | 72.38 | 76.09 | 72.22 | 74.14 | 12,001,780 | +2.22(+3.08%) |
Feb 19, 2021 | 70.60 | 72.28 | 70.50 | 71.92 | 7,111,594 | +1.82(+2.59%) |
Feb 18, 2021 | 72.61 | 72.67 | 70.08 | 70.11 | 9,477,071 | -3.22(-4.39%) |
Feb 17, 2021 | 72.74 | 73.83 | 71.59 | 73.33 | 8,826,957 | +0.82(+1.13%) |
Feb 16, 2021 | 72.29 | 73.46 | 71.36 | 72.51 | 8,526,840 | +2.36(+3.36%) |
Feb 12, 2021 | 67.49 | 70.21 | 67.32 | 70.15 | 4,769,703 | +1.97(+2.88%) |
Feb 11, 2021 | 69.39 | 69.58 | 66.78 | 68.19 | 6,695,593 | -1.29(-1.86%) |
Feb 10, 2021 | 68.37 | 69.94 | 67.60 | 69.48 | 6,054,406 | +1.56(+2.29%) |
Feb 09, 2021 | 68.57 | 68.98 | 67.42 | 67.92 | 7,460,907 | -1.20(-1.73%) |
Feb 08, 2021 | 65.98 | 69.43 | 65.98 | 69.11 | 8,949,496 | +4.17(+6.43%) |
Feb 05, 2021 | 65.86 | 66.04 | 64.62 | 64.94 | 4,511,506 | +0.19(+0.30%) |
Feb 04, 2021 | 64.92 | 65.06 | 63.36 | 64.75 | 4,587,263 | +0.22(+0.35%) |
Feb 03, 2021 | 61.64 | 64.78 | 61.53 | 64.52 | 8,757,680 | +3.35(+5.47%) |
Feb 02, 2021 | 62.67 | 63.11 | 61.16 | 61.17 | 6,609,543 | +0.32(+0.53%) |
Feb 01, 2021 | 61.18 | 61.64 | 59.50 | 60.85 | 7,098,520 | +1.19(+1.99%) |
Jan 29, 2021 | 61.37 | 62.98 | 59.30 | 59.66 | 8,565,371 | -2.25(-3.64%) |
Jan 28, 2021 | 62.77 | 63.72 | 60.63 | 61.92 | 6,318,843 | -0.08(-0.13%) |
Jan 27, 2021 | 59.90 | 63.76 | 59.42 | 62.00 | 10,793,373 | +0.72(+1.18%) |
Jan 26, 2021 | 63.69 | 64.75 | 61.26 | 61.28 | 5,070,260 | -1.65(-2.62%) |
Jan 25, 2021 | 62.43 | 63.49 | 61.27 | 62.93 | 6,278,779 | -0.19(-0.31%) |
Jan 22, 2021 | 61.06 | 63.17 | 60.48 | 63.12 | 6,741,816 | +0.28(+0.44%) |
Jan 21, 2021 | 64.80 | 65.34 | 61.67 | 62.84 | 8,438,497 | -2.19(-3.37%) |
Jan 20, 2021 | 66.07 | 66.31 | 64.24 | 65.03 | 7,317,329 | -0.36(-0.55%) |
Jan 19, 2021 | 65.59 | 66.13 | 64.57 | 65.39 | 8,164,998 | +1.14(+1.78%) |
Jan 15, 2021 | 65.51 | 65.62 | 63.36 | 64.25 | 11,318,761 | -2.26(-3.40%) |
Jan 14, 2021 | 64.89 | 67.22 | 64.76 | 66.52 | 11,402,980 | +2.20(+3.42%) |
Jan 13, 2021 | 65.39 | 65.45 | 63.86 | 64.32 | 10,265,964 | -1.19(-1.81%) |
Jan 12, 2021 | 62.75 | 65.65 | 62.75 | 65.51 | 14,160,011 | +3.47(+5.59%) |
Jan 11, 2021 | 59.29 | 62.14 | 58.66 | 62.04 | 7,810,590 | +1.28(+2.11%) |
Jan 08, 2021 | 62.31 | 62.33 | 60.27 | 60.76 | 10,136,873 | -0.96(-1.55%) |
Jan 07, 2021 | 61.18 | 62.50 | 60.53 | 61.71 | 7,551,662 | +1.18(+1.95%) |
Jan 06, 2021 | 58.86 | 61.04 | 58.44 | 60.53 | 13,957,893 | +2.26(+3.88%) |
Jan 05, 2021 | 55.45 | 59.85 | 55.38 | 58.27 | 17,287,592 | +3.52(+6.42%) |
Jan 04, 2021 | 55.02 | 55.88 | 53.83 | 54.76 | 7,279,994 | +0.49(+0.91%) |
Dec 31, 2020 | 54.26 | 54.26 | 54.26 | 6,658,636 | -0.76(-1.38%) | |
Dec 30, 2020 | 53.21 | 55.23 | 53.13 | 55.02 | 6,658,636 | +1.79(+3.36%) |
Dec 29, 2020 | 54.24 | 54.49 | 52.91 | 53.23 | 5,451,708 | -0.49(-0.92%) |
Dec 28, 2020 | 55.11 | 55.40 | 53.59 | 53.73 | 5,805,933 | -1.00(-1.83%) |
Dec 24, 2020 | 55.59 | 55.59 | 54.18 | 54.73 | 3,824,452 | -0.81(-1.45%) |
Dec 23, 2020 | 53.78 | 56.34 | 53.71 | 55.53 | 7,685,982 | +2.39(+4.50%) |
Dec 22, 2020 | 53.94 | 54.40 | 53.02 | 53.14 | 5,246,902 | -0.93(-1.72%) |
Dec 21, 2020 | 52.45 | 54.60 | 51.89 | 54.07 | 7,428,831 | -0.95(-1.74%) |
Dec 18, 2020 | 55.81 | 56.18 | 54.48 | 55.02 | 6,902,545 | -0.73(-1.31%) |
Dec 17, 2020 | 56.18 | 56.44 | 55.11 | 55.75 | 5,559,755 | +0.00(+0.00%) |
Dec 16, 2020 | 56.72 | 56.76 | 55.48 | 55.75 | 11,613,392 | -0.76(-1.34%) |
Dec 15, 2020 | 56.02 | 56.67 | 54.84 | 56.51 | 10,886,365 | +1.18(+2.14%) |
Dec 14, 2020 | 58.85 | 59.02 | 55.15 | 55.33 | 12,325,834 | -2.34(-4.05%) |
Dec 11, 2020 | 58.51 | 58.55 | 56.59 | 57.66 | 8,764,923 | -1.13(-1.92%) |
Dec 10, 2020 | 55.82 | 59.15 | 55.58 | 58.79 | 13,290,879 | +3.14(+5.64%) |
Dec 09, 2020 | 56.11 | 57.33 | 54.63 | 55.65 | 16,202,926 | +0.40(+0.72%) |
Dec 08, 2020 | 53.97 | 56.04 | 53.79 | 55.25 | 12,438,784 | +0.83(+1.53%) |
Dec 07, 2020 | 55.42 | 55.75 | 54.02 | 54.42 | 13,519,524 | -1.87(-3.33%) |
Dec 04, 2020 | 53.16 | 56.35 | 53.13 | 56.30 | 17,797,370 | +4.38(+8.44%) |
Dec 03, 2020 | 51.57 | 52.86 | 50.63 | 51.91 | 11,066,789 | +0.66(+1.28%) |
Dec 02, 2020 | 49.47 | 52.58 | 49.17 | 51.26 | 13,491,331 | +1.61(+3.23%) |
Dec 01, 2020 | 51.36 | 51.77 | 49.49 | 49.65 | 9,820,219 | -0.24(-0.48%) |
Nov 30, 2020 | 52.76 | 52.96 | 49.74 | 49.89 | 11,254,415 | -3.53(-6.60%) |
Nov 27, 2020 | 53.85 | 54.32 | 52.88 | 53.42 | 5,798,857 | -0.78(-1.43%) |
Nov 25, 2020 | 54.43 | 54.86 | 53.20 | 54.19 | 7,722,888 | -0.83(-1.51%) |
Nov 24, 2020 | 54.08 | 55.38 | 53.74 | 55.02 | 14,270,313 | +2.69(+5.15%) |
Nov 23, 2020 | 48.90 | 52.45 | 48.87 | 52.33 | 13,125,940 | +4.28(+8.91%) |
Nov 20, 2020 | 48.33 | 48.77 | 47.69 | 48.05 | 5,252,756 | -0.47(-0.97%) |
Nov 19, 2020 | 47.07 | 48.66 | 46.53 | 48.52 | 7,263,707 | +1.14(+2.42%) |
Nov 18, 2020 | 48.89 | 49.83 | 47.35 | 47.37 | 9,610,575 | -1.04(-2.15%) |
Nov 17, 2020 | 46.96 | 48.45 | 46.27 | 48.42 | 7,656,063 | +0.78(+1.63%) |
Nov 16, 2020 | 47.15 | 47.82 | 46.05 | 47.64 | 11,875,956 | +2.55(+5.65%) |
Nov 13, 2020 | 43.17 | 45.32 | 43.07 | 45.09 | 8,075,904 | +2.33(+5.44%) |
Nov 12, 2020 | 43.79 | 44.65 | 42.34 | 42.77 | 10,467,235 | -1.79(-4.02%) |
Nov 11, 2020 | 45.54 | 45.62 | 44.11 | 44.56 | 6,881,281 | -0.33(-0.74%) |
Nov 10, 2020 | 44.11 | 44.95 | 43.00 | 44.89 | 11,048,223 | +1.37(+3.14%) |
Nov 09, 2020 | 41.55 | 44.44 | 41.51 | 43.52 | 21,925,626 | +6.06(+16.19%) |
Nov 06, 2020 | 38.58 | 39.15 | 37.34 | 37.46 | 6,413,762 | -1.19(-3.08%) |
Nov 05, 2020 | 38.42 | 39.66 | 38.21 | 38.65 | 5,691,204 | +0.21(+0.55%) |
Nov 04, 2020 | 38.70 | 39.36 | 37.45 | 38.44 | 11,129,815 | -0.14(-0.36%) |
Nov 03, 2020 | 39.78 | 40.03 | 38.21 | 38.58 | 8,895,731 | -0.32(-0.83%) |
Nov 02, 2020 | 37.89 | 39.45 | 36.73 | 38.90 | 9,336,207 | +1.45(+3.87%) |
Oct 30, 2020 | 37.17 | 37.67 | 36.41 | 37.45 | 8,849,005 | -0.07(-0.20%) |
Oct 29, 2020 | 35.97 | 37.64 | 35.43 | 37.53 | 8,191,266 | +0.93(+2.55%) |
Oct 28, 2020 | 37.42 | 37.81 | 36.55 | 36.59 | 12,272,509 | -2.19(-5.64%) |
Oct 27, 2020 | 39.29 | 39.40 | 38.57 | 38.78 | 5,983,000 | -0.48(-1.22%) |
Oct 26, 2020 | 40.68 | 40.75 | 38.88 | 39.26 | 7,820,265 | -2.20(-5.30%) |
Oct 23, 2020 | 41.50 | 42.01 | 40.94 | 41.46 | 6,364,137 | +0.14(+0.33%) |
Oct 22, 2020 | 39.35 | 41.40 | 39.19 | 41.32 | 10,442,858 | +2.06(+5.24%) |
Oct 21, 2020 | 40.09 | 40.46 | 39.23 | 39.26 | 7,742,513 | -0.96(-2.39%) |
Oct 20, 2020 | 39.73 | 40.76 | 39.28 | 40.22 | 5,590,340 | +0.84(+2.13%) |
Oct 19, 2020 | 40.46 | 40.64 | 39.34 | 39.38 | 9,003,934 | -0.82(-2.04%) |
Oct 16, 2020 | 41.43 | 41.49 | 40.16 | 40.20 | 5,060,754 | -1.35(-3.24%) |
Oct 15, 2020 | 39.98 | 41.59 | 39.57 | 41.55 | 5,448,976 | +0.86(+2.11%) |
Oct 14, 2020 | 40.70 | 42.13 | 40.68 | 40.69 | 5,868,937 | +0.19(+0.48%) |
Oct 13, 2020 | 41.49 | 41.79 | 40.47 | 40.50 | 3,949,848 | -0.99(-2.38%) |
Oct 12, 2020 | 41.20 | 41.69 | 40.51 | 41.48 | 3,864,629 | +0.09(+0.22%) |
Oct 09, 2020 | 42.37 | 42.74 | 41.01 | 41.39 | 6,235,738 | -0.65(-1.54%) |
Oct 08, 2020 | 40.58 | 42.08 | 40.35 | 42.04 | 6,560,371 | +1.74(+4.33%) |
Oct 07, 2020 | 39.56 | 40.42 | 39.32 | 40.29 | 5,250,966 | +1.11(+2.83%) |
Oct 06, 2020 | 40.85 | 41.39 | 39.09 | 39.19 | 8,725,663 | -0.96(-2.39%) |
Oct 05, 2020 | 39.18 | 40.19 | 38.85 | 40.15 | 6,466,500 | +1.74(+4.52%) |
Oct 02, 2020 | 36.22 | 38.80 | 36.13 | 38.41 | 7,121,310 | +0.88(+2.34%) |
Oct 01, 2020 | 38.36 | 38.59 | 37.31 | 37.53 | 9,334,788 | -1.29(-3.33%) |
Sep 30, 2020 | 39.18 | 39.73 | 38.60 | 38.83 | 7,170,145 | -0.35(-0.90%) |
Sep 29, 2020 | 40.18 | 40.22 | 38.37 | 39.18 | 7,693,409 | -1.21(-2.99%) |
Sep 28, 2020 | 39.96 | 40.88 | 39.42 | 40.39 | 8,163,123 | +1.26(+3.23%) |
Sep 25, 2020 | 39.11 | 39.45 | 38.55 | 39.12 | 6,202,365 | -0.47(-1.19%) |
Sep 24, 2020 | 39.22 | 40.56 | 38.27 | 39.59 | 9,333,887 | +0.28(+0.70%) |
Sep 23, 2020 | 41.76 | 42.07 | 39.28 | 39.32 | 7,990,538 | -2.17(-5.23%) |
Sep 22, 2020 | 41.88 | 42.72 | 41.39 | 41.48 | 10,614,887 | -0.34(-0.82%) |
Sep 21, 2020 | 42.16 | 42.29 | 40.95 | 41.83 | 8,618,731 | -1.68(-3.86%) |
Sep 18, 2020 | 43.58 | 43.99 | 42.89 | 43.51 | 8,039,996 | -0.02(-0.04%) |
Sep 17, 2020 | 42.53 | 43.54 | 42.21 | 43.53 | 7,760,370 | +0.08(+0.19%) |
Sep 16, 2020 | 41.88 | 44.27 | 41.50 | 43.44 | 16,516,940 | +2.03(+4.91%) |
Sep 15, 2020 | 42.02 | 42.33 | 41.30 | 41.41 | 8,087,670 | -0.18(-0.44%) |
Sep 14, 2020 | 41.12 | 42.04 | 40.71 | 41.59 | 6,258,686 | +0.75(+1.84%) |
Sep 11, 2020 | 40.90 | 41.18 | 40.28 | 40.84 | 7,445,060 | +0.15(+0.36%) |
Sep 10, 2020 | 43.12 | 43.20 | 40.67 | 40.70 | 12,736,024 | -2.43(-5.63%) |
Sep 09, 2020 | 43.21 | 43.47 | 42.44 | 43.12 | 6,931,143 | +0.45(+1.05%) |
Sep 08, 2020 | 44.12 | 44.43 | 42.35 | 42.67 | 10,820,755 | -2.60(-5.74%) |
Sep 04, 2020 | 45.73 | 46.20 | 44.45 | 45.27 | 8,620,624 | -0.05(-0.10%) |
Sep 03, 2020 | 45.43 | 46.57 | 45.05 | 45.32 | 8,780,821 | -0.39(-0.86%) |
Sep 02, 2020 | 46.90 | 46.90 | 45.64 | 45.71 | 11,373,203 | -1.24(-2.63%) |
Sep 01, 2020 | 46.89 | 47.22 | 46.28 | 46.95 | 3,927,505 | -0.16(-0.35%) |
Aug 31, 2020 | 48.53 | 48.65 | 47.04 | 47.11 | 4,761,356 | -1.42(-2.92%) |
Aug 28, 2020 | 47.96 | 48.73 | 47.73 | 48.53 | 3,386,342 | +0.64(+1.34%) |
Aug 27, 2020 | 47.76 | 48.03 | 47.10 | 47.89 | 4,659,499 | +0.43(+0.91%) |
Aug 26, 2020 | 48.89 | 48.89 | 47.41 | 47.46 | 5,280,359 | -1.57(-3.21%) |
Aug 25, 2020 | 49.44 | 49.60 | 48.24 | 49.04 | 4,514,323 | +0.23(+0.47%) |
Aug 24, 2020 | 47.77 | 49.36 | 47.29 | 48.81 | 6,175,597 | +1.44(+3.03%) |
Aug 21, 2020 | 47.77 | 48.03 | 47.04 | 47.37 | 5,512,691 | -0.73(-1.52%) |
Aug 20, 2020 | 48.83 | 49.28 | 48.08 | 48.10 | 6,230,467 | -1.68(-3.37%) |
Aug 19, 2020 | 50.15 | 50.55 | 49.59 | 49.78 | 3,629,413 | -0.35(-0.69%) |
Aug 18, 2020 | 50.80 | 51.23 | 49.97 | 50.13 | 3,931,832 | -1.00(-1.95%) |
Aug 17, 2020 | 51.40 | 51.40 | 50.46 | 51.12 | 4,399,303 | -0.29(-0.57%) |
Aug 14, 2020 | 49.94 | 51.54 | 49.72 | 51.42 | 5,949,582 | +1.14(+2.28%) |
Aug 13, 2020 | 51.25 | 51.54 | 50.06 | 50.27 | 5,185,948 | -1.17(-2.28%) |
Aug 12, 2020 | 51.55 | 51.91 | 50.80 | 51.45 | 9,037,506 | +0.90(+1.77%) |
Aug 11, 2020 | 52.55 | 53.07 | 50.35 | 50.55 | 8,121,060 | -0.84(-1.64%) |
Aug 10, 2020 | 49.90 | 51.55 | 49.82 | 51.39 | 8,727,772 | +1.83(+3.69%) |
Aug 07, 2020 | 48.40 | 49.75 | 47.85 | 49.56 | 8,065,882 | +0.85(+1.75%) |
Aug 06, 2020 | 49.10 | 49.62 | 48.53 | 48.71 | 5,820,996 | -0.77(-1.55%) |
Aug 05, 2020 | 49.68 | 49.98 | 48.69 | 49.48 | 7,621,824 | +1.03(+2.12%) |
Aug 04, 2020 | 47.33 | 48.82 | 46.98 | 48.45 | 8,578,424 | +0.90(+1.89%) |
Aug 03, 2020 | 47.30 | 48.09 | 46.79 | 47.55 | 5,355,992 | +0.52(+1.11%) |
Jul 31, 2020 | 46.68 | 47.07 | 46.00 | 47.03 | 7,871,465 | -0.04(-0.08%) |
Jul 30, 2020 | 47.33 | 47.55 | 46.01 | 47.07 | 8,486,917 | -1.24(-2.56%) |
Jul 29, 2020 | 47.01 | 48.37 | 46.56 | 48.30 | 7,094,555 | +1.55(+3.31%) |
Jul 28, 2020 | 47.17 | 47.87 | 46.66 | 46.76 | 6,303,043 | -0.69(-1.45%) |
Jul 27, 2020 | 48.20 | 48.29 | 47.02 | 47.44 | 7,822,552 | -0.88(-1.82%) |
Jul 24, 2020 | 48.49 | 49.46 | 48.28 | 48.32 | 8,449,691 | -0.32(-0.66%) |
Jul 23, 2020 | 48.39 | 49.15 | 47.88 | 48.64 | 7,745,007 | +0.02(+0.04%) |
Jul 22, 2020 | 48.38 | 48.73 | 47.47 | 48.63 | 8,749,626 | -0.52(-1.06%) |
Jul 21, 2020 | 46.83 | 49.69 | 46.83 | 49.15 | 12,555,161 | +3.20(+6.95%) |
Jul 20, 2020 | 46.52 | 47.20 | 45.92 | 45.95 | 7,899,826 | -0.38(-0.83%) |
Jul 17, 2020 | 47.47 | 48.40 | 46.15 | 46.34 | 10,441,695 | -1.05(-2.22%) |
Jul 16, 2020 | 46.92 | 48.32 | 46.46 | 47.39 | 9,552,796 | -0.12(-0.25%) |
Jul 15, 2020 | 47.37 | 47.74 | 46.29 | 47.51 | 8,809,198 | +1.37(+2.98%) |
Jul 14, 2020 | 44.08 | 46.16 | 43.64 | 46.14 | 13,545,842 | +1.89(+4.26%) |
Jul 13, 2020 | 45.78 | 45.83 | 44.15 | 44.25 | 9,766,690 | -0.99(-2.19%) |
Jul 10, 2020 | 43.47 | 45.27 | 43.21 | 45.24 | 8,400,977 | +1.58(+3.63%) |
Jul 09, 2020 | 46.08 | 46.24 | 43.60 | 43.65 | 9,564,609 | -2.41(-5.23%) |
Jul 08, 2020 | 46.06 | 46.80 | 45.41 | 46.06 | 9,001,207 | +0.05(+0.10%) |
Jul 07, 2020 | 47.03 | 47.36 | 45.92 | 46.02 | 7,799,751 | -1.66(-3.48%) |
Jul 06, 2020 | 48.58 | 48.94 | 46.90 | 47.67 | 7,833,501 | +0.10(+0.21%) |
Jul 02, 2020 | 47.60 | 48.39 | 47.15 | 47.57 | 8,044,583 | +1.19(+2.57%) |