Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 72.17 | 73.08 | 71.74 | 72.97 | 1,855,529 | +0.88(+1.22%) |
Jun 29, 2021 | 71.67 | 73.15 | 71.29 | 72.09 | 1,832,329 | +0.78(+1.10%) |
Jun 28, 2021 | 73.33 | 73.66 | 71.24 | 71.30 | 2,051,316 | -2.41(-3.27%) |
Jun 25, 2021 | 73.18 | 74.65 | 73.10 | 73.71 | 7,568,466 | +1.34(+1.86%) |
Jun 24, 2021 | 73.22 | 73.38 | 72.22 | 72.37 | 2,047,924 | -0.45(-0.62%) |
Jun 23, 2021 | 72.51 | 73.10 | 72.24 | 72.83 | 1,926,401 | +0.60(+0.83%) |
Jun 22, 2021 | 71.38 | 72.46 | 71.03 | 72.23 | 1,733,408 | +0.54(+0.76%) |
Jun 21, 2021 | 71.11 | 72.35 | 71.11 | 71.69 | 1,623,013 | +0.83(+1.17%) |
Jun 18, 2021 | 70.83 | 71.83 | 70.62 | 70.86 | 3,644,909 | -0.87(-1.22%) |
Jun 17, 2021 | 71.95 | 72.14 | 70.15 | 71.73 | 3,243,688 | -0.73(-1.01%) |
Jun 16, 2021 | 73.01 | 73.01 | 71.73 | 72.46 | 2,359,683 | -0.44(-0.61%) |
Jun 15, 2021 | 72.47 | 72.91 | 71.79 | 72.91 | 1,781,972 | +0.54(+0.75%) |
Jun 14, 2021 | 72.99 | 73.33 | 71.77 | 72.36 | 3,083,558 | -0.68(-0.94%) |
Jun 11, 2021 | 70.47 | 73.15 | 70.04 | 73.05 | 3,767,619 | +3.18(+4.56%) |
Jun 10, 2021 | 70.16 | 70.51 | 69.68 | 69.86 | 3,624,977 | +0.08(+0.11%) |
Jun 09, 2021 | 70.60 | 70.83 | 69.69 | 69.78 | 1,948,631 | -0.73(-1.03%) |
Jun 08, 2021 | 69.89 | 70.84 | 69.44 | 70.51 | 1,852,328 | +0.44(+0.63%) |
Jun 07, 2021 | 70.39 | 70.86 | 69.63 | 70.07 | 1,697,942 | +0.21(+0.30%) |
Jun 04, 2021 | 70.05 | 70.37 | 68.83 | 69.86 | 1,781,819 | -0.22(-0.32%) |
Jun 03, 2021 | 69.81 | 70.18 | 69.01 | 70.08 | 2,015,170 | +0.07(+0.10%) |
Jun 02, 2021 | 70.58 | 70.72 | 69.73 | 70.01 | 2,473,629 | -0.58(-0.83%) |
Jun 01, 2021 | 70.92 | 71.28 | 70.16 | 70.59 | 2,096,548 | +0.12(+0.18%) |
May 28, 2021 | 70.68 | 70.80 | 69.97 | 70.47 | 1,911,297 | +0.11(+0.15%) |
May 27, 2021 | 70.75 | 70.95 | 70.11 | 70.36 | 2,884,196 | +0.34(+0.48%) |
May 26, 2021 | 69.28 | 70.39 | 68.62 | 70.03 | 3,109,817 | +0.93(+1.34%) |
May 25, 2021 | 68.07 | 69.57 | 67.93 | 69.10 | 3,940,565 | +1.38(+2.04%) |
May 24, 2021 | 68.98 | 69.09 | 67.54 | 67.72 | 7,713,803 | -0.56(-0.82%) |
May 21, 2021 | 70.95 | 71.89 | 68.18 | 68.28 | 12,631,318 | -6.70(-8.94%) |
May 20, 2021 | 74.76 | 75.45 | 72.79 | 74.98 | 4,154,144 | +0.11(+0.14%) |
May 19, 2021 | 75.92 | 75.94 | 74.27 | 74.87 | 2,986,154 | -1.59(-2.08%) |
May 18, 2021 | 77.14 | 77.22 | 76.19 | 76.46 | 2,623,875 | -0.13(-0.17%) |
May 17, 2021 | 75.87 | 76.75 | 75.16 | 76.59 | 2,320,493 | +1.07(+1.42%) |
May 14, 2021 | 74.66 | 75.76 | 74.51 | 75.52 | 3,991,200 | +1.25(+1.68%) |
May 13, 2021 | 74.20 | 75.41 | 73.43 | 74.28 | 1,859,486 | +0.34(+0.47%) |
May 12, 2021 | 74.79 | 75.99 | 73.72 | 73.93 | 2,739,498 | -1.47(-1.95%) |
May 11, 2021 | 76.28 | 76.74 | 75.10 | 75.40 | 3,671,857 | -1.45(-1.89%) |
May 10, 2021 | 79.56 | 79.86 | 76.78 | 76.85 | 3,308,397 | -2.60(-3.27%) |
May 07, 2021 | 78.64 | 79.98 | 78.51 | 79.45 | 1,861,978 | +0.54(+0.68%) |
May 06, 2021 | 79.12 | 79.12 | 78.22 | 78.91 | 2,158,060 | +0.66(+0.85%) |
May 05, 2021 | 79.18 | 80.07 | 78.10 | 78.25 | 2,625,865 | -1.35(-1.70%) |
May 04, 2021 | 79.07 | 79.64 | 78.01 | 79.60 | 2,864,863 | +0.19(+0.24%) |
May 03, 2021 | 78.13 | 79.79 | 77.88 | 79.41 | 2,343,394 | +1.92(+2.48%) |
Apr 30, 2021 | 78.51 | 78.61 | 77.15 | 77.49 | 4,923,358 | -1.00(-1.27%) |
Apr 29, 2021 | 79.69 | 80.25 | 78.42 | 78.49 | 2,286,002 | -0.47(-0.59%) |
Apr 28, 2021 | 78.79 | 79.68 | 78.39 | 78.95 | 2,044,272 | +0.16(+0.20%) |
Apr 27, 2021 | 77.83 | 79.03 | 77.67 | 78.80 | 2,365,259 | +1.18(+1.53%) |
Apr 26, 2021 | 78.14 | 79.11 | 77.17 | 77.61 | 3,262,510 | -0.51(-0.66%) |
Apr 23, 2021 | 76.96 | 78.40 | 76.49 | 78.12 | 2,956,051 | +1.76(+2.30%) |
Apr 22, 2021 | 76.98 | 77.06 | 75.99 | 76.36 | 3,226,486 | -0.54(-0.70%) |
Apr 21, 2021 | 74.76 | 77.10 | 74.59 | 76.90 | 3,184,908 | +2.17(+2.90%) |
Apr 20, 2021 | 73.83 | 74.92 | 73.05 | 74.74 | 3,079,831 | +0.50(+0.68%) |
Apr 19, 2021 | 74.91 | 74.91 | 73.74 | 74.23 | 2,226,809 | -0.67(-0.90%) |
Apr 16, 2021 | 74.88 | 75.36 | 74.51 | 74.91 | 2,098,989 | +0.65(+0.87%) |
Apr 15, 2021 | 74.91 | 74.91 | 73.91 | 74.26 | 2,169,580 | +0.03(+0.04%) |
Apr 14, 2021 | 74.18 | 74.88 | 73.77 | 74.23 | 2,030,311 | +0.12(+0.17%) |
Apr 13, 2021 | 74.96 | 74.98 | 73.24 | 74.11 | 2,076,792 | -1.38(-1.83%) |
Apr 12, 2021 | 74.35 | 75.61 | 74.27 | 75.49 | 2,433,303 | +0.41(+0.54%) |
Apr 09, 2021 | 73.89 | 75.09 | 73.81 | 75.08 | 3,190,227 | +1.62(+2.20%) |
Apr 08, 2021 | 74.02 | 74.20 | 73.32 | 73.47 | 2,874,411 | -0.77(-1.04%) |
Apr 07, 2021 | 74.05 | 74.84 | 73.88 | 74.23 | 1,692,440 | +0.27(+0.36%) |
Apr 06, 2021 | 73.35 | 74.56 | 73.31 | 73.97 | 2,825,235 | +0.50(+0.69%) |
Apr 05, 2021 | 71.20 | 73.67 | 70.52 | 73.47 | 3,914,996 | +3.20(+4.55%) |
Apr 01, 2021 | 71.01 | 71.28 | 69.73 | 70.27 | 2,356,017 | -0.38(-0.54%) |
Mar 31, 2021 | 70.69 | 71.58 | 70.61 | 70.65 | 2,154,342 | -0.19(-0.26%) |
Mar 30, 2021 | 69.51 | 71.08 | 69.33 | 70.83 | 1,774,585 | +1.19(+1.71%) |
Mar 29, 2021 | 70.73 | 71.48 | 69.33 | 69.64 | 2,432,392 | -1.26(-1.78%) |
Mar 26, 2021 | 69.71 | 71.03 | 69.37 | 70.90 | 3,018,385 | +1.86(+2.69%) |
Mar 25, 2021 | 67.20 | 69.31 | 66.63 | 69.05 | 2,274,157 | +1.28(+1.89%) |
Mar 24, 2021 | 68.03 | 69.58 | 67.71 | 67.76 | 2,405,408 | +0.18(+0.26%) |
Mar 23, 2021 | 69.78 | 70.27 | 67.36 | 67.59 | 2,870,523 | -2.97(-4.21%) |
Mar 22, 2021 | 70.91 | 70.96 | 69.61 | 70.56 | 2,786,787 | +0.17(+0.24%) |
Mar 19, 2021 | 69.77 | 70.88 | 68.83 | 70.39 | 10,777,540 | +0.29(+0.42%) |
Mar 18, 2021 | 69.24 | 71.33 | 69.00 | 70.10 | 3,857,217 | +0.84(+1.21%) |
Mar 17, 2021 | 67.09 | 69.67 | 66.78 | 69.26 | 4,208,971 | +2.15(+3.20%) |
Mar 16, 2021 | 70.62 | 70.67 | 66.97 | 67.11 | 4,869,004 | -3.40(-4.83%) |
Mar 15, 2021 | 69.68 | 70.72 | 68.99 | 70.51 | 3,677,375 | +0.60(+0.86%) |
Mar 12, 2021 | 70.58 | 70.85 | 69.28 | 69.91 | 3,319,873 | -0.36(-0.52%) |
Mar 11, 2021 | 70.51 | 70.70 | 69.14 | 70.27 | 3,850,547 | -0.15(-0.21%) |
Mar 10, 2021 | 70.39 | 71.43 | 70.33 | 70.42 | 3,480,766 | +0.15(+0.21%) |
Mar 09, 2021 | 71.72 | 71.87 | 70.27 | 70.27 | 2,849,200 | -1.33(-1.86%) |
Mar 08, 2021 | 72.14 | 72.72 | 70.81 | 71.61 | 4,026,560 | +2.40(+3.47%) |
Mar 05, 2021 | 69.09 | 69.53 | 66.89 | 69.21 | 2,954,583 | +0.94(+1.38%) |
Mar 04, 2021 | 71.35 | 71.75 | 66.67 | 68.27 | 3,924,484 | -3.08(-4.31%) |
Mar 03, 2021 | 72.24 | 73.56 | 71.27 | 71.35 | 2,515,479 | -0.87(-1.20%) |
Mar 02, 2021 | 71.20 | 72.45 | 70.87 | 72.22 | 2,377,036 | +0.90(+1.26%) |
Mar 01, 2021 | 70.29 | 72.55 | 70.14 | 71.32 | 3,192,197 | +1.79(+2.58%) |
Feb 26, 2021 | 70.80 | 70.93 | 69.16 | 69.53 | 2,380,966 | -0.83(-1.17%) |
Feb 25, 2021 | 71.95 | 72.10 | 70.02 | 70.35 | 1,435,230 | -1.66(-2.31%) |
Feb 24, 2021 | 70.00 | 72.15 | 69.71 | 72.01 | 1,897,667 | +1.97(+2.81%) |
Feb 23, 2021 | 71.56 | 71.77 | 69.66 | 70.04 | 2,092,579 | -0.96(-1.35%) |
Feb 22, 2021 | 70.24 | 71.30 | 70.10 | 71.00 | 1,709,318 | +0.36(+0.51%) |
Feb 19, 2021 | 69.77 | 70.83 | 69.51 | 70.64 | 1,872,791 | +0.71(+1.02%) |
Feb 18, 2021 | 69.57 | 70.04 | 68.57 | 69.93 | 1,365,760 | +0.06(+0.09%) |
Feb 17, 2021 | 70.49 | 70.62 | 69.16 | 69.87 | 1,578,136 | -1.19(-1.68%) |
Feb 16, 2021 | 70.12 | 71.27 | 69.73 | 71.06 | 1,986,195 | +1.20(+1.72%) |
Feb 12, 2021 | 69.94 | 70.33 | 69.35 | 69.86 | 1,798,244 | -0.86(-1.22%) |
Feb 11, 2021 | 71.06 | 71.64 | 70.51 | 70.72 | 1,590,809 | -0.39(-0.54%) |
Feb 10, 2021 | 71.59 | 71.78 | 70.62 | 71.11 | 1,407,177 | -0.11(-0.15%) |
Feb 09, 2021 | 71.88 | 72.75 | 71.04 | 71.21 | 1,941,979 | -0.57(-0.80%) |
Feb 08, 2021 | 72.23 | 72.34 | 70.83 | 71.78 | 1,468,637 | -0.14(-0.20%) |
Feb 05, 2021 | 72.12 | 72.57 | 71.37 | 71.93 | 1,351,756 | +0.44(+0.61%) |
Feb 04, 2021 | 70.08 | 71.67 | 69.79 | 71.49 | 1,695,022 | +2.03(+2.92%) |
Feb 03, 2021 | 70.38 | 70.55 | 69.25 | 69.46 | 1,765,188 | -1.07(-1.52%) |
Feb 02, 2021 | 69.91 | 71.03 | 69.52 | 70.53 | 2,543,081 | +1.45(+2.10%) |
Feb 01, 2021 | 67.80 | 69.19 | 67.37 | 69.08 | 2,333,978 | +1.54(+2.28%) |
Jan 29, 2021 | 69.34 | 69.50 | 67.15 | 67.54 | 5,069,227 | -2.20(-3.15%) |
Jan 28, 2021 | 70.06 | 71.40 | 69.32 | 69.74 | 4,603,550 | +0.19(+0.28%) |
Jan 27, 2021 | 73.60 | 75.53 | 69.17 | 69.54 | 7,842,513 | -5.25(-7.02%) |
Jan 26, 2021 | 75.11 | 75.95 | 74.56 | 74.80 | 3,640,373 | +0.28(+0.38%) |
Jan 25, 2021 | 73.52 | 75.06 | 73.13 | 74.52 | 3,785,497 | +0.83(+1.13%) |
Jan 22, 2021 | 73.37 | 74.17 | 73.09 | 73.68 | 3,048,820 | -0.27(-0.37%) |
Jan 21, 2021 | 73.07 | 74.17 | 72.49 | 73.95 | 3,936,969 | +1.62(+2.23%) |
Jan 20, 2021 | 72.37 | 73.04 | 71.71 | 72.34 | 2,874,012 | +0.33(+0.46%) |
Jan 19, 2021 | 73.82 | 74.07 | 71.91 | 72.00 | 2,865,416 | -1.72(-2.34%) |
Jan 15, 2021 | 74.03 | 74.92 | 73.39 | 73.73 | 3,265,520 | -1.30(-1.73%) |
Jan 14, 2021 | 75.58 | 75.90 | 74.71 | 75.03 | 1,897,924 | -0.16(-0.21%) |
Jan 13, 2021 | 76.70 | 76.85 | 74.72 | 75.18 | 2,794,107 | -1.74(-2.26%) |
Jan 12, 2021 | 76.56 | 77.26 | 75.88 | 76.92 | 1,543,346 | +0.41(+0.54%) |
Jan 11, 2021 | 76.34 | 77.50 | 76.24 | 76.51 | 1,930,278 | -0.68(-0.88%) |
Jan 08, 2021 | 78.10 | 78.35 | 76.53 | 77.19 | 2,082,434 | -0.38(-0.49%) |
Jan 07, 2021 | 77.69 | 78.80 | 77.32 | 77.57 | 2,348,924 | +0.70(+0.91%) |
Jan 06, 2021 | 75.54 | 77.53 | 75.53 | 76.86 | 2,783,496 | +1.89(+2.52%) |
Jan 05, 2021 | 73.85 | 75.66 | 73.85 | 74.97 | 1,710,669 | +0.18(+0.25%) |
Jan 04, 2021 | 76.07 | 76.56 | 74.10 | 74.79 | 2,412,139 | -0.25(-0.34%) |
Dec 31, 2020 | 75.04 | 75.04 | 75.04 | 1,326,976 | -0.65(-0.86%) | |
Dec 30, 2020 | 74.60 | 75.91 | 74.59 | 75.69 | 1,326,976 | +1.22(+1.64%) |
Dec 29, 2020 | 75.33 | 75.64 | 73.70 | 74.47 | 1,348,499 | -0.61(-0.81%) |
Dec 28, 2020 | 74.56 | 75.78 | 74.26 | 75.08 | 2,060,877 | +1.36(+1.85%) |
Dec 24, 2020 | 74.33 | 74.33 | 73.13 | 73.72 | 622,329 | -0.33(-0.44%) |
Dec 23, 2020 | 73.47 | 74.56 | 73.04 | 74.04 | 1,943,726 | +1.22(+1.68%) |
Dec 22, 2020 | 74.64 | 74.64 | 72.59 | 72.82 | 3,349,596 | -1.80(-2.41%) |
Dec 21, 2020 | 73.61 | 75.23 | 73.48 | 74.62 | 2,578,498 | +0.04(+0.06%) |
Dec 18, 2020 | 76.07 | 76.17 | 74.28 | 74.58 | 6,144,986 | -1.47(-1.93%) |
Dec 17, 2020 | 76.56 | 76.92 | 75.49 | 76.05 | 2,083,565 | +0.16(+0.21%) |
Dec 16, 2020 | 76.56 | 76.88 | 75.62 | 75.89 | 2,503,993 | -0.77(-1.01%) |
Dec 15, 2020 | 76.34 | 76.86 | 75.43 | 76.66 | 3,190,703 | +1.32(+1.75%) |
Dec 14, 2020 | 76.85 | 76.97 | 75.29 | 75.34 | 2,183,981 | -0.80(-1.05%) |
Dec 11, 2020 | 75.98 | 76.73 | 75.21 | 76.14 | 2,376,641 | -0.21(-0.28%) |
Dec 10, 2020 | 77.19 | 77.89 | 75.89 | 76.35 | 1,906,513 | -1.08(-1.40%) |
Dec 09, 2020 | 78.54 | 78.72 | 77.09 | 77.43 | 2,648,308 | -0.56(-0.72%) |
Dec 08, 2020 | 76.76 | 78.33 | 76.38 | 78.00 | 2,476,576 | +0.84(+1.09%) |
Dec 07, 2020 | 77.11 | 77.65 | 76.14 | 77.16 | 1,542,753 | -0.74(-0.95%) |
Dec 04, 2020 | 75.97 | 77.94 | 75.51 | 77.90 | 1,948,360 | +2.56(+3.40%) |
Dec 03, 2020 | 74.52 | 76.48 | 74.27 | 75.34 | 1,867,893 | +0.65(+0.87%) |
Dec 02, 2020 | 73.78 | 75.12 | 73.16 | 74.69 | 1,423,494 | +0.59(+0.79%) |
Dec 01, 2020 | 74.26 | 74.67 | 73.32 | 74.11 | 1,849,023 | +1.23(+1.69%) |
Nov 30, 2020 | 74.27 | 74.41 | 72.43 | 72.88 | 5,949,600 | -2.03(-2.71%) |
Nov 27, 2020 | 76.96 | 76.96 | 74.43 | 74.90 | 1,191,446 | -1.62(-2.11%) |
Nov 25, 2020 | 76.46 | 76.79 | 75.49 | 76.52 | 1,522,754 | -1.03(-1.33%) |
Nov 24, 2020 | 76.85 | 78.00 | 76.14 | 77.55 | 3,334,265 | +1.92(+2.54%) |
Nov 23, 2020 | 74.87 | 75.93 | 74.22 | 75.63 | 1,770,186 | +1.47(+1.98%) |
Nov 20, 2020 | 74.27 | 74.79 | 73.64 | 74.16 | 2,487,035 | -0.08(-0.11%) |
Nov 19, 2020 | 73.62 | 74.75 | 72.24 | 74.24 | 2,500,143 | -0.52(-0.70%) |
Nov 18, 2020 | 74.50 | 75.94 | 74.12 | 74.76 | 4,573,834 | +0.39(+0.53%) |
Nov 17, 2020 | 71.58 | 75.00 | 70.95 | 74.37 | 2,889,644 | +2.47(+3.44%) |
Nov 16, 2020 | 71.42 | 71.94 | 70.13 | 71.90 | 2,812,406 | +2.42(+3.48%) |
Nov 13, 2020 | 67.19 | 69.53 | 67.19 | 69.48 | 2,435,536 | +2.93(+4.40%) |
Nov 12, 2020 | 66.78 | 67.29 | 65.68 | 66.55 | 1,851,733 | -0.73(-1.08%) |
Nov 11, 2020 | 68.15 | 68.19 | 66.52 | 67.27 | 3,739,807 | -0.47(-0.70%) |
Nov 10, 2020 | 67.94 | 68.31 | 66.96 | 67.75 | 3,492,215 | -0.24(-0.36%) |
Nov 09, 2020 | 68.35 | 72.95 | 67.75 | 67.99 | 5,248,603 | +6.82(+11.14%) |
Nov 06, 2020 | 62.15 | 62.60 | 61.04 | 61.18 | 1,828,540 | -1.25(-2.00%) |
Nov 05, 2020 | 61.38 | 62.65 | 61.38 | 62.43 | 2,221,188 | +1.63(+2.67%) |
Nov 04, 2020 | 62.02 | 62.15 | 60.74 | 60.80 | 2,080,466 | -1.02(-1.65%) |
Nov 03, 2020 | 60.88 | 62.30 | 60.50 | 61.82 | 1,418,593 | +1.73(+2.88%) |
Nov 02, 2020 | 59.98 | 61.09 | 59.09 | 60.09 | 2,064,970 | +1.37(+2.34%) |
Oct 30, 2020 | 59.95 | 60.19 | 57.90 | 58.72 | 3,653,877 | -1.45(-2.41%) |
Oct 29, 2020 | 59.57 | 60.53 | 59.10 | 60.17 | 2,346,928 | +0.41(+0.69%) |
Oct 28, 2020 | 62.13 | 62.59 | 59.60 | 59.76 | 2,939,814 | -3.49(-5.51%) |
Oct 27, 2020 | 64.53 | 64.61 | 62.76 | 63.25 | 2,099,751 | -1.20(-1.86%) |
Oct 26, 2020 | 64.47 | 64.65 | 63.46 | 64.44 | 2,164,153 | -0.94(-1.44%) |
Oct 23, 2020 | 65.26 | 65.63 | 64.07 | 65.39 | 1,756,442 | +0.76(+1.18%) |
Oct 22, 2020 | 63.87 | 64.79 | 63.14 | 64.63 | 3,364,439 | +1.06(+1.66%) |
Oct 21, 2020 | 63.51 | 64.51 | 63.09 | 63.57 | 2,792,535 | +0.33(+0.53%) |
Oct 20, 2020 | 63.22 | 64.32 | 63.02 | 63.24 | 3,437,101 | -0.15(-0.23%) |
Oct 19, 2020 | 65.10 | 66.33 | 63.10 | 63.39 | 3,785,526 | -2.87(-4.33%) |
Oct 16, 2020 | 68.16 | 69.03 | 64.82 | 66.25 | 4,622,965 | -1.68(-2.47%) |
Oct 15, 2020 | 66.02 | 68.32 | 65.79 | 67.93 | 2,319,443 | +1.75(+2.64%) |
Oct 14, 2020 | 66.51 | 67.42 | 65.87 | 66.18 | 2,549,902 | -0.94(-1.41%) |
Oct 13, 2020 | 67.41 | 68.03 | 66.62 | 67.13 | 1,778,914 | -0.92(-1.35%) |
Oct 12, 2020 | 68.12 | 68.57 | 67.59 | 68.04 | 2,108,000 | +0.23(+0.34%) |
Oct 09, 2020 | 67.86 | 68.21 | 66.78 | 67.82 | 2,442,975 | -0.63(-0.92%) |
Oct 08, 2020 | 67.76 | 68.56 | 67.33 | 68.45 | 1,541,489 | +1.20(+1.78%) |
Oct 07, 2020 | 66.25 | 67.40 | 66.25 | 67.25 | 2,109,714 | +2.01(+3.08%) |
Oct 06, 2020 | 65.54 | 67.62 | 65.13 | 65.24 | 2,456,456 | -0.22(-0.33%) |
Oct 05, 2020 | 64.17 | 65.57 | 64.04 | 65.46 | 1,889,954 | +2.08(+3.28%) |
Oct 02, 2020 | 60.93 | 63.63 | 60.90 | 63.38 | 1,443,789 | +0.83(+1.33%) |
Oct 01, 2020 | 61.88 | 62.77 | 61.55 | 62.55 | 1,993,550 | +1.16(+1.89%) |
Sep 30, 2020 | 61.66 | 62.29 | 60.86 | 61.39 | 2,265,472 | +0.52(+0.85%) |
Sep 29, 2020 | 61.94 | 62.13 | 60.16 | 60.87 | 2,159,141 | -1.34(-2.15%) |
Sep 28, 2020 | 62.75 | 63.26 | 62.08 | 62.21 | 1,452,745 | +0.57(+0.92%) |
Sep 25, 2020 | 60.46 | 62.02 | 60.04 | 61.64 | 1,987,270 | +1.02(+1.69%) |
Sep 24, 2020 | 59.91 | 61.41 | 58.50 | 60.62 | 2,795,681 | +0.26(+0.43%) |
Sep 23, 2020 | 61.73 | 63.36 | 60.19 | 60.35 | 3,085,762 | -0.18(-0.30%) |
Sep 22, 2020 | 60.30 | 61.16 | 59.55 | 60.54 | 2,321,596 | +0.52(+0.86%) |
Sep 21, 2020 | 61.91 | 62.15 | 59.62 | 60.02 | 2,525,660 | -3.01(-4.77%) |
Sep 18, 2020 | 64.50 | 65.16 | 62.89 | 63.03 | 6,035,283 | -2.15(-3.30%) |
Sep 17, 2020 | 66.07 | 67.12 | 64.73 | 65.18 | 3,058,548 | -1.62(-2.42%) |
Sep 16, 2020 | 65.54 | 67.55 | 65.17 | 66.79 | 3,169,111 | +1.44(+2.21%) |
Sep 15, 2020 | 66.07 | 66.62 | 64.34 | 65.35 | 4,128,091 | +1.38(+2.16%) |
Sep 14, 2020 | 61.99 | 64.30 | 61.47 | 63.97 | 2,772,163 | +2.78(+4.54%) |
Sep 11, 2020 | 60.45 | 61.78 | 59.32 | 61.19 | 2,721,067 | +1.43(+2.40%) |
Sep 10, 2020 | 59.99 | 60.88 | 59.31 | 59.76 | 2,293,801 | +0.34(+0.57%) |
Sep 09, 2020 | 59.21 | 60.48 | 58.29 | 59.42 | 2,864,873 | +0.09(+0.15%) |
Sep 08, 2020 | 58.52 | 60.29 | 58.30 | 59.33 | 2,819,637 | +0.14(+0.23%) |
Sep 04, 2020 | 60.17 | 60.57 | 58.73 | 59.19 | 2,291,749 | -0.28(-0.47%) |
Sep 03, 2020 | 59.64 | 61.22 | 59.15 | 59.47 | 3,520,071 | +0.11(+0.19%) |
Sep 02, 2020 | 58.40 | 59.57 | 57.83 | 59.36 | 2,320,173 | +1.61(+2.78%) |
Sep 01, 2020 | 56.62 | 58.07 | 56.44 | 57.75 | 2,073,708 | +0.70(+1.23%) |
Aug 31, 2020 | 58.90 | 58.96 | 56.51 | 57.05 | 2,912,388 | -1.90(-3.22%) |
Aug 28, 2020 | 58.00 | 59.18 | 57.08 | 58.95 | 3,472,948 | +1.15(+1.98%) |
Aug 27, 2020 | 56.08 | 58.14 | 56.00 | 57.80 | 3,209,887 | +2.22(+4.00%) |
Aug 26, 2020 | 55.69 | 56.29 | 55.20 | 55.58 | 2,100,127 | -0.33(-0.59%) |
Aug 25, 2020 | 57.70 | 57.70 | 55.83 | 55.91 | 2,196,050 | -1.34(-2.33%) |
Aug 24, 2020 | 53.66 | 57.29 | 53.66 | 57.25 | 2,690,438 | +3.75(+7.01%) |
Aug 21, 2020 | 52.92 | 53.61 | 52.55 | 53.50 | 1,783,726 | +0.57(+1.08%) |
Aug 20, 2020 | 52.68 | 53.28 | 52.48 | 52.93 | 1,664,296 | -0.35(-0.65%) |
Aug 19, 2020 | 53.83 | 54.52 | 53.07 | 53.28 | 1,710,258 | -0.56(-1.03%) |
Aug 18, 2020 | 54.53 | 54.64 | 53.17 | 53.83 | 2,664,358 | -0.94(-1.71%) |
Aug 17, 2020 | 55.57 | 55.66 | 54.31 | 54.77 | 1,401,716 | -0.97(-1.74%) |
Aug 14, 2020 | 55.00 | 56.19 | 54.56 | 55.74 | 1,767,822 | +0.36(+0.64%) |
Aug 13, 2020 | 54.88 | 55.75 | 54.61 | 55.38 | 1,188,253 | +0.10(+0.17%) |
Aug 12, 2020 | 56.67 | 56.69 | 54.52 | 55.29 | 1,421,322 | -0.64(-1.15%) |
Aug 11, 2020 | 56.74 | 57.77 | 55.74 | 55.93 | 2,608,303 | +0.39(+0.70%) |
Aug 10, 2020 | 53.19 | 55.99 | 53.19 | 55.54 | 2,360,899 | +2.37(+4.46%) |
Aug 07, 2020 | 51.93 | 53.18 | 51.12 | 53.17 | 1,929,633 | +1.13(+2.17%) |
Aug 06, 2020 | 52.92 | 53.36 | 51.97 | 52.04 | 2,831,626 | -1.70(-3.16%) |
Aug 05, 2020 | 51.90 | 53.94 | 51.87 | 53.74 | 2,147,317 | +2.13(+4.14%) |
Aug 04, 2020 | 51.51 | 52.06 | 51.15 | 51.61 | 2,440,744 | -0.29(-0.55%) |
Aug 03, 2020 | 52.35 | 52.35 | 49.97 | 51.90 | 2,824,579 | -0.48(-0.91%) |
Jul 31, 2020 | 51.28 | 53.82 | 50.39 | 52.37 | 4,790,949 | -0.12(-0.23%) |
Jul 30, 2020 | 52.88 | 53.02 | 52.06 | 52.49 | 2,199,264 | -1.22(-2.28%) |
Jul 29, 2020 | 52.80 | 53.99 | 52.64 | 53.72 | 1,296,148 | +0.95(+1.81%) |
Jul 28, 2020 | 52.38 | 53.35 | 52.38 | 52.76 | 1,456,040 | -0.01(-0.02%) |
Jul 27, 2020 | 51.71 | 52.83 | 51.49 | 52.77 | 1,695,374 | +0.80(+1.54%) |
Jul 24, 2020 | 52.76 | 53.05 | 51.80 | 51.97 | 1,849,649 | -0.21(-0.40%) |
Jul 23, 2020 | 51.60 | 53.00 | 51.60 | 52.18 | 1,853,223 | +0.39(+0.75%) |
Jul 22, 2020 | 51.58 | 52.24 | 51.25 | 51.79 | 1,811,153 | +0.02(+0.03%) |
Jul 21, 2020 | 50.78 | 52.33 | 50.34 | 51.77 | 2,774,509 | +1.51(+3.00%) |
Jul 20, 2020 | 51.33 | 52.04 | 50.25 | 50.26 | 2,721,702 | -1.55(-3.00%) |
Jul 17, 2020 | 54.20 | 54.20 | 51.80 | 51.82 | 2,212,687 | -2.26(-4.17%) |
Jul 16, 2020 | 53.84 | 55.18 | 53.67 | 54.07 | 2,187,182 | -0.29(-0.54%) |
Jul 15, 2020 | 53.47 | 54.44 | 53.28 | 54.37 | 2,280,362 | +2.10(+4.02%) |
Jul 14, 2020 | 51.90 | 53.07 | 51.65 | 52.27 | 1,736,984 | +0.16(+0.32%) |
Jul 13, 2020 | 53.21 | 53.29 | 51.47 | 52.10 | 2,265,556 | -0.60(-1.14%) |
Jul 10, 2020 | 50.81 | 52.72 | 50.63 | 52.70 | 2,047,534 | +2.14(+4.24%) |
Jul 09, 2020 | 52.43 | 52.48 | 50.48 | 50.56 | 3,197,702 | -2.09(-3.97%) |
Jul 08, 2020 | 51.92 | 52.66 | 51.24 | 52.65 | 2,504,815 | +0.74(+1.42%) |
Jul 07, 2020 | 53.80 | 53.89 | 51.77 | 51.91 | 2,281,169 | -2.74(-5.02%) |
Jul 06, 2020 | 54.46 | 55.02 | 53.54 | 54.66 | 2,080,869 | +1.22(+2.29%) |
Jul 02, 2020 | 53.85 | 54.85 | 53.29 | 53.43 | 2,112,650 | +0.85(+1.62%) |