Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 83.26 | 83.80 | 81.87 | 83.39 | 41,256,360 | +2.01(+2.47%) |
Jun 29, 2021 | 81.98 | 82.27 | 80.34 | 81.38 | 18,861,720 | -0.44(-0.54%) |
Jun 28, 2021 | 81.08 | 82.03 | 80.62 | 81.82 | 18,701,210 | +1.32(+1.65%) |
Jun 25, 2021 | 80.04 | 81.29 | 79.57 | 80.49 | 20,027,924 | +1.42(+1.80%) |
Jun 24, 2021 | 78.92 | 79.38 | 78.42 | 79.07 | 16,002,697 | +1.53(+1.97%) |
Jun 23, 2021 | 76.64 | 78.37 | 76.61 | 77.54 | 16,975,962 | +1.33(+1.75%) |
Jun 22, 2021 | 76.16 | 76.81 | 75.60 | 76.21 | 17,084,930 | +0.58(+0.77%) |
Jun 21, 2021 | 75.41 | 75.84 | 74.29 | 75.63 | 20,176,904 | +0.12(+0.16%) |
Jun 18, 2021 | 77.42 | 77.80 | 74.70 | 75.51 | 40,744,680 | -3.62(-4.58%) |
Jun 17, 2021 | 78.21 | 79.91 | 77.88 | 79.13 | 16,297,935 | +0.15(+0.19%) |
Jun 16, 2021 | 81.18 | 81.55 | 78.62 | 78.98 | 18,447,538 | -1.66(-2.06%) |
Jun 15, 2021 | 79.13 | 81.36 | 78.42 | 80.64 | 22,732,190 | +1.66(+2.10%) |
Jun 14, 2021 | 78.01 | 79.42 | 77.88 | 78.98 | 14,568,351 | +1.13(+1.45%) |
Jun 11, 2021 | 78.57 | 79.25 | 77.73 | 77.85 | 12,917,647 | +0.06(+0.08%) |
Jun 10, 2021 | 77.91 | 79.33 | 77.05 | 77.80 | 23,113,758 | +0.61(+0.79%) |
Jun 09, 2021 | 78.67 | 79.05 | 77.05 | 77.19 | 21,836,462 | -1.83(-2.32%) |
Jun 08, 2021 | 83.38 | 83.38 | 78.51 | 79.02 | 30,219,084 | -3.44(-4.18%) |
Jun 07, 2021 | 81.63 | 82.65 | 81.10 | 82.47 | 9,165,045 | +0.27(+0.33%) |
Jun 04, 2021 | 81.42 | 82.79 | 81.30 | 82.19 | 12,831,473 | +1.70(+2.11%) |
Jun 03, 2021 | 82.11 | 82.50 | 80.36 | 80.49 | 15,016,464 | -2.27(-2.74%) |
Jun 02, 2021 | 82.81 | 83.23 | 81.89 | 82.76 | 10,506,272 | +0.19(+0.23%) |
Jun 01, 2021 | 83.33 | 84.15 | 82.05 | 82.57 | 11,274,924 | +0.01(+0.01%) |
May 28, 2021 | 82.64 | 83.14 | 81.66 | 82.56 | 11,546,578 | +0.21(+0.25%) |
May 27, 2021 | 80.92 | 83.16 | 80.79 | 82.36 | 22,705,436 | +1.66(+2.06%) |
May 26, 2021 | 80.05 | 80.90 | 79.50 | 80.70 | 12,848,316 | +0.99(+1.24%) |
May 25, 2021 | 82.00 | 82.14 | 78.22 | 79.71 | 26,763,832 | -1.64(-2.01%) |
May 24, 2021 | 79.89 | 82.05 | 79.84 | 81.35 | 16,020,946 | +2.14(+2.70%) |
May 21, 2021 | 80.24 | 80.45 | 78.86 | 79.21 | 13,326,539 | -0.40(-0.51%) |
May 20, 2021 | 78.99 | 79.96 | 78.03 | 79.61 | 17,416,190 | +1.18(+1.50%) |
May 19, 2021 | 75.76 | 78.77 | 74.73 | 78.43 | 27,814,524 | +1.03(+1.33%) |
May 18, 2021 | 79.04 | 79.40 | 77.32 | 77.40 | 21,287,842 | -1.48(-1.88%) |
May 17, 2021 | 77.62 | 78.91 | 76.26 | 78.88 | 15,290,134 | +0.68(+0.87%) |
May 14, 2021 | 77.31 | 78.64 | 75.64 | 78.21 | 18,589,286 | +2.46(+3.25%) |
May 13, 2021 | 76.51 | 77.39 | 75.10 | 75.74 | 20,531,064 | +0.38(+0.51%) |
May 12, 2021 | 77.66 | 78.47 | 74.98 | 75.36 | 23,913,762 | -3.81(-4.81%) |
May 11, 2021 | 75.82 | 79.25 | 75.38 | 79.17 | 23,892,498 | -0.17(-0.21%) |
May 10, 2021 | 83.36 | 83.41 | 79.29 | 79.34 | 25,317,126 | -5.03(-5.97%) |
May 07, 2021 | 84.30 | 84.70 | 83.40 | 84.37 | 12,989,365 | +1.16(+1.39%) |
May 06, 2021 | 83.27 | 83.53 | 81.72 | 83.21 | 14,214,361 | -0.34(-0.41%) |
May 05, 2021 | 83.89 | 84.34 | 82.47 | 83.56 | 13,421,190 | +0.73(+0.88%) |
May 04, 2021 | 82.56 | 83.84 | 80.49 | 82.83 | 18,181,690 | -0.60(-0.72%) |
May 03, 2021 | 85.34 | 85.38 | 82.30 | 83.43 | 16,607,697 | -1.03(-1.22%) |
Apr 30, 2021 | 85.30 | 86.82 | 83.96 | 84.46 | 14,825,788 | -1.95(-2.26%) |
Apr 29, 2021 | 86.08 | 86.44 | 83.95 | 86.41 | 16,763,416 | +1.99(+2.36%) |
Apr 28, 2021 | 86.02 | 86.12 | 83.75 | 84.42 | 19,780,148 | -3.37(-3.83%) |
Apr 27, 2021 | 87.66 | 88.50 | 86.38 | 87.78 | 18,011,044 | +1.59(+1.84%) |
Apr 26, 2021 | 84.85 | 86.65 | 84.50 | 86.19 | 15,035,555 | +1.78(+2.10%) |
Apr 23, 2021 | 83.64 | 84.84 | 82.98 | 84.42 | 18,515,292 | +1.30(+1.56%) |
Apr 22, 2021 | 86.55 | 86.70 | 82.33 | 83.12 | 34,678,628 | -4.69(-5.34%) |
Apr 21, 2021 | 85.43 | 87.88 | 84.71 | 87.81 | 15,050,289 | +1.97(+2.30%) |
Apr 20, 2021 | 86.72 | 87.28 | 84.91 | 85.84 | 17,712,320 | -0.91(-1.05%) |
Apr 19, 2021 | 88.97 | 88.98 | 84.90 | 86.75 | 21,761,784 | -2.21(-2.48%) |
Apr 16, 2021 | 88.75 | 89.62 | 88.39 | 88.96 | 12,594,495 | +0.38(+0.43%) |
Apr 15, 2021 | 90.03 | 90.24 | 87.76 | 88.58 | 16,316,353 | -0.39(-0.44%) |
Apr 14, 2021 | 89.94 | 90.80 | 87.83 | 88.97 | 19,473,970 | -1.45(-1.61%) |
Apr 13, 2021 | 94.49 | 95.01 | 89.69 | 90.42 | 27,605,830 | -3.38(-3.60%) |
Apr 12, 2021 | 93.41 | 95.14 | 92.98 | 93.80 | 19,169,424 | +0.28(+0.30%) |
Apr 09, 2021 | 92.57 | 93.59 | 91.56 | 93.52 | 14,348,957 | +0.01(+0.01%) |
Apr 08, 2021 | 93.22 | 94.58 | 92.02 | 93.51 | 18,145,780 | +1.31(+1.42%) |
Apr 07, 2021 | 92.48 | 93.29 | 90.81 | 92.20 | 17,948,096 | +0.46(+0.50%) |
Apr 06, 2021 | 92.08 | 94.30 | 90.92 | 91.74 | 23,274,016 | -0.26(-0.28%) |
Apr 05, 2021 | 92.17 | 92.90 | 90.74 | 91.99 | 20,165,204 | +1.31(+1.45%) |
Apr 01, 2021 | 91.26 | 92.61 | 89.54 | 90.68 | 40,458,388 | +4.12(+4.76%) |
Mar 31, 2021 | 85.80 | 87.41 | 85.09 | 86.56 | 25,682,882 | +1.64(+1.93%) |
Mar 30, 2021 | 84.64 | 85.59 | 83.65 | 84.92 | 14,154,636 | -0.05(-0.06%) |
Mar 29, 2021 | 86.11 | 86.60 | 84.16 | 84.97 | 22,174,954 | -1.37(-1.59%) |
Mar 26, 2021 | 82.58 | 86.49 | 82.46 | 86.34 | 24,406,230 | +3.83(+4.64%) |
Mar 25, 2021 | 79.62 | 82.85 | 78.98 | 82.52 | 24,065,998 | +1.07(+1.31%) |
Mar 24, 2021 | 85.43 | 85.52 | 81.37 | 81.45 | 24,667,042 | -2.36(-2.81%) |
Mar 23, 2021 | 89.32 | 89.56 | 83.38 | 83.80 | 32,634,266 | -5.77(-6.44%) |
Mar 22, 2021 | 90.11 | 90.69 | 87.97 | 89.57 | 19,731,124 | +0.76(+0.85%) |
Mar 19, 2021 | 88.67 | 90.94 | 87.22 | 88.81 | 25,439,788 | +0.68(+0.77%) |
Mar 18, 2021 | 91.23 | 91.73 | 87.74 | 88.14 | 27,608,662 | -4.85(-5.21%) |
Mar 17, 2021 | 89.62 | 93.70 | 88.41 | 92.99 | 25,069,410 | +3.27(+3.64%) |
Mar 16, 2021 | 89.05 | 92.91 | 88.42 | 89.72 | 29,074,958 | +2.53(+2.90%) |
Mar 15, 2021 | 86.13 | 87.24 | 84.53 | 87.19 | 16,456,793 | +1.06(+1.23%) |
Mar 12, 2021 | 85.93 | 86.87 | 84.81 | 86.13 | 22,334,628 | -1.51(-1.72%) |
Mar 11, 2021 | 85.95 | 88.53 | 85.22 | 87.64 | 21,093,520 | +3.83(+4.57%) |
Mar 10, 2021 | 88.32 | 88.32 | 83.71 | 83.81 | 23,830,388 | -3.82(-4.36%) |
Mar 09, 2021 | 86.35 | 88.49 | 84.68 | 87.63 | 22,711,732 | +4.17(+5.00%) |
Mar 08, 2021 | 86.91 | 88.04 | 83.28 | 83.46 | 23,121,114 | -3.81(-4.36%) |
Mar 05, 2021 | 85.89 | 87.65 | 81.73 | 87.26 | 30,908,008 | +4.51(+5.45%) |
Mar 04, 2021 | 87.15 | 88.07 | 80.32 | 82.75 | 32,464,008 | -4.69(-5.36%) |
Mar 03, 2021 | 88.87 | 91.58 | 86.73 | 87.44 | 26,892,016 | -1.94(-2.17%) |
Mar 02, 2021 | 91.82 | 93.12 | 89.20 | 89.38 | 19,012,876 | -3.60(-3.87%) |
Mar 01, 2021 | 92.77 | 93.96 | 90.84 | 92.99 | 20,223,048 | +3.17(+3.53%) |
Feb 26, 2021 | 88.06 | 91.20 | 86.58 | 89.82 | 23,222,560 | +3.35(+3.87%) |
Feb 25, 2021 | 89.81 | 91.36 | 85.94 | 86.47 | 22,935,894 | -4.32(-4.76%) |
Feb 24, 2021 | 86.65 | 90.87 | 86.09 | 90.79 | 21,634,610 | +4.21(+4.86%) |
Feb 23, 2021 | 83.64 | 87.53 | 80.90 | 86.58 | 23,631,462 | +1.91(+2.26%) |
Feb 22, 2021 | 87.85 | 88.82 | 84.31 | 84.66 | 16,357,860 | -4.59(-5.15%) |
Feb 19, 2021 | 88.56 | 89.78 | 87.15 | 89.26 | 22,304,260 | +2.37(+2.73%) |
Feb 18, 2021 | 84.90 | 87.07 | 84.35 | 86.88 | 19,468,270 | +2.44(+2.89%) |
Feb 17, 2021 | 85.07 | 85.68 | 83.31 | 84.44 | 10,226,727 | -1.66(-1.93%) |
Feb 16, 2021 | 87.55 | 87.55 | 85.42 | 86.10 | 10,501,374 | -0.27(-0.31%) |
Feb 12, 2021 | 84.50 | 86.66 | 83.86 | 86.36 | 14,546,354 | +1.50(+1.77%) |
Feb 11, 2021 | 82.82 | 85.02 | 82.43 | 84.86 | 19,067,176 | +4.05(+5.02%) |
Feb 10, 2021 | 82.43 | 82.86 | 79.78 | 80.81 | 10,049,446 | -0.95(-1.16%) |
Feb 09, 2021 | 81.79 | 82.43 | 80.86 | 81.76 | 10,550,287 | -0.68(-0.82%) |
Feb 08, 2021 | 80.22 | 82.49 | 80.11 | 82.44 | 12,616,159 | +2.86(+3.59%) |
Feb 05, 2021 | 80.24 | 80.48 | 79.21 | 79.58 | 11,167,161 | -0.15(-0.18%) |
Feb 04, 2021 | 77.67 | 79.82 | 77.48 | 79.73 | 11,728,761 | +2.10(+2.71%) |
Feb 03, 2021 | 80.32 | 80.98 | 77.49 | 77.63 | 17,768,664 | -2.46(-3.08%) |
Feb 02, 2021 | 79.74 | 80.21 | 78.42 | 80.09 | 11,586,470 | +1.17(+1.48%) |
Feb 01, 2021 | 78.10 | 79.57 | 77.01 | 78.92 | 15,162,620 | +2.12(+2.76%) |
Jan 29, 2021 | 76.89 | 77.88 | 75.51 | 76.80 | 18,276,622 | -0.12(-0.15%) |
Jan 28, 2021 | 75.75 | 78.68 | 75.28 | 76.92 | 18,680,942 | +3.24(+4.39%) |
Jan 27, 2021 | 75.88 | 76.14 | 72.94 | 73.68 | 23,925,714 | -4.34(-5.56%) |
Jan 26, 2021 | 80.26 | 80.44 | 77.53 | 78.02 | 13,916,710 | -1.74(-2.18%) |
Jan 25, 2021 | 81.63 | 81.94 | 77.41 | 79.76 | 19,643,960 | -0.98(-1.22%) |
Jan 22, 2021 | 82.51 | 83.36 | 80.68 | 80.74 | 14,501,106 | -2.68(-3.21%) |
Jan 21, 2021 | 82.43 | 83.51 | 80.96 | 83.42 | 14,976,615 | +1.48(+1.81%) |
Jan 20, 2021 | 84.32 | 85.62 | 81.67 | 81.94 | 21,577,850 | -1.96(-2.34%) |
Jan 19, 2021 | 79.76 | 84.08 | 79.44 | 83.90 | 26,982,658 | +4.69(+5.92%) |
Jan 15, 2021 | 79.40 | 80.35 | 78.04 | 79.21 | 14,595,882 | -0.57(-0.71%) |
Jan 14, 2021 | 78.51 | 80.67 | 78.06 | 79.78 | 17,960,870 | +1.36(+1.74%) |
Jan 13, 2021 | 77.47 | 78.88 | 77.08 | 78.41 | 15,335,955 | +0.44(+0.57%) |
Jan 12, 2021 | 77.71 | 78.13 | 76.36 | 77.97 | 18,551,590 | +0.78(+1.00%) |
Jan 11, 2021 | 75.16 | 78.30 | 74.99 | 77.20 | 20,301,532 | +1.23(+1.61%) |
Jan 08, 2021 | 80.99 | 82.58 | 75.63 | 75.97 | 52,250,656 | -1.66(-2.14%) |
Jan 07, 2021 | 76.60 | 78.58 | 76.59 | 77.63 | 28,289,034 | +1.96(+2.59%) |
Jan 06, 2021 | 74.93 | 76.98 | 74.67 | 75.67 | 22,769,424 | -0.15(-0.19%) |
Jan 05, 2021 | 75.01 | 77.22 | 74.61 | 75.81 | 34,005,908 | +3.15(+4.33%) |
Jan 04, 2021 | 75.05 | 77.14 | 72.37 | 72.66 | 31,721,466 | -1.11(-1.50%) |
Dec 31, 2020 | 73.77 | 73.77 | 73.77 | 11,834,681 | +3.20(+4.53%) | |
Dec 30, 2020 | 69.10 | 71.29 | 69.05 | 70.57 | 11,834,681 | +1.68(+2.44%) |
Dec 29, 2020 | 69.67 | 70.06 | 67.84 | 68.89 | 9,573,356 | -0.44(-0.64%) |
Dec 28, 2020 | 70.45 | 70.76 | 69.15 | 69.34 | 8,500,137 | +0.08(+0.11%) |
Dec 24, 2020 | 68.99 | 69.32 | 68.45 | 69.26 | 4,940,944 | +0.62(+0.90%) |
Dec 23, 2020 | 69.15 | 69.73 | 68.58 | 68.64 | 8,675,969 | -0.48(-0.70%) |
Dec 22, 2020 | 70.17 | 70.44 | 68.45 | 69.12 | 11,367,185 | -1.01(-1.44%) |
Dec 21, 2020 | 68.69 | 70.36 | 68.35 | 70.13 | 13,427,464 | +0.01(+0.01%) |
Dec 18, 2020 | 71.34 | 72.07 | 69.73 | 70.12 | 24,368,932 | -0.78(-1.11%) |
Dec 17, 2020 | 72.21 | 72.36 | 70.42 | 70.91 | 12,212,200 | -0.72(-1.00%) |
Dec 16, 2020 | 72.80 | 72.96 | 71.27 | 71.62 | 14,150,425 | -0.16(-0.22%) |
Dec 15, 2020 | 71.45 | 72.00 | 70.98 | 71.78 | 11,758,488 | +1.58(+2.25%) |
Dec 14, 2020 | 70.06 | 70.85 | 69.70 | 70.20 | 13,822,091 | +0.99(+1.43%) |
Dec 11, 2020 | 69.06 | 69.98 | 68.10 | 69.21 | 15,614,358 | -0.74(-1.05%) |
Dec 10, 2020 | 68.83 | 70.60 | 68.37 | 69.94 | 15,903,421 | -0.13(-0.18%) |
Dec 09, 2020 | 71.78 | 73.21 | 69.45 | 70.07 | 18,704,986 | -1.75(-2.43%) |
Dec 08, 2020 | 70.65 | 72.16 | 70.63 | 71.82 | 15,712,709 | +0.57(+0.80%) |
Dec 07, 2020 | 71.92 | 72.03 | 70.14 | 71.25 | 17,780,282 | -0.72(-1.00%) |
Dec 04, 2020 | 69.78 | 72.99 | 69.22 | 71.97 | 32,468,944 | +3.38(+4.92%) |
Dec 03, 2020 | 69.25 | 69.79 | 68.25 | 68.59 | 20,832,286 | +0.78(+1.14%) |
Dec 02, 2020 | 66.34 | 68.09 | 65.51 | 67.82 | 23,725,910 | +1.99(+3.03%) |
Dec 01, 2020 | 64.03 | 67.34 | 63.92 | 65.82 | 36,851,120 | +2.93(+4.67%) |
Nov 30, 2020 | 63.35 | 64.03 | 62.39 | 62.89 | 20,754,564 | -0.14(-0.22%) |
Nov 27, 2020 | 62.63 | 63.59 | 62.32 | 63.03 | 7,643,360 | +0.79(+1.26%) |
Nov 25, 2020 | 62.47 | 62.80 | 61.44 | 62.24 | 12,706,391 | -0.51(-0.81%) |
Nov 24, 2020 | 63.09 | 63.09 | 61.71 | 62.75 | 23,029,246 | -0.23(-0.36%) |
Nov 23, 2020 | 61.44 | 63.29 | 61.13 | 62.98 | 20,846,838 | +2.73(+4.53%) |
Nov 20, 2020 | 60.33 | 61.46 | 60.20 | 60.25 | 14,391,758 | -0.42(-0.70%) |
Nov 19, 2020 | 58.91 | 60.81 | 58.53 | 60.67 | 12,950,032 | +1.07(+1.79%) |
Nov 18, 2020 | 60.35 | 60.88 | 59.49 | 59.60 | 19,080,790 | -1.23(-2.02%) |
Nov 17, 2020 | 59.86 | 61.03 | 59.17 | 60.83 | 18,030,154 | +0.13(+0.21%) |
Nov 16, 2020 | 58.60 | 60.75 | 58.49 | 60.70 | 31,976,602 | +3.86(+6.78%) |
Nov 13, 2020 | 55.73 | 57.10 | 55.69 | 56.84 | 14,601,894 | +1.65(+2.99%) |
Nov 12, 2020 | 55.54 | 55.90 | 54.84 | 55.20 | 14,048,857 | -0.11(-0.20%) |
Nov 11, 2020 | 54.92 | 55.87 | 54.80 | 55.30 | 15,027,216 | +0.93(+1.71%) |
Nov 10, 2020 | 54.10 | 54.89 | 53.34 | 54.37 | 14,770,035 | -0.54(-0.98%) |
Nov 09, 2020 | 55.41 | 56.75 | 54.82 | 54.91 | 21,348,022 | +0.79(+1.45%) |
Nov 06, 2020 | 53.44 | 54.37 | 53.31 | 54.13 | 14,188,246 | +0.57(+1.06%) |
Nov 05, 2020 | 51.89 | 53.75 | 51.79 | 53.56 | 16,658,016 | +2.57(+5.04%) |
Nov 04, 2020 | 50.76 | 51.52 | 49.98 | 50.99 | 13,773,217 | +0.86(+1.72%) |
Nov 03, 2020 | 49.19 | 50.62 | 49.07 | 50.12 | 11,634,715 | +1.34(+2.76%) |
Nov 02, 2020 | 49.84 | 49.84 | 48.51 | 48.78 | 13,341,418 | -0.62(-1.25%) |
Oct 30, 2020 | 49.07 | 49.49 | 48.38 | 49.40 | 16,265,758 | -0.14(-0.28%) |
Oct 29, 2020 | 48.78 | 49.96 | 48.46 | 49.53 | 12,654,085 | +0.47(+0.96%) |
Oct 28, 2020 | 49.80 | 49.90 | 48.64 | 49.06 | 15,747,154 | -1.92(-3.77%) |
Oct 27, 2020 | 51.06 | 51.34 | 50.56 | 50.99 | 9,131,896 | -0.18(-0.35%) |
Oct 26, 2020 | 51.42 | 51.90 | 50.44 | 51.16 | 11,897,530 | -0.70(-1.34%) |
Oct 23, 2020 | 53.08 | 53.11 | 51.40 | 51.86 | 16,484,353 | -1.50(-2.81%) |
Oct 22, 2020 | 52.29 | 53.82 | 52.09 | 53.36 | 15,119,448 | +1.05(+2.01%) |
Oct 21, 2020 | 52.30 | 52.95 | 52.18 | 52.31 | 13,139,716 | -0.22(-0.41%) |
Oct 20, 2020 | 52.14 | 53.17 | 51.76 | 52.53 | 17,665,288 | +0.88(+1.71%) |
Oct 19, 2020 | 51.00 | 52.99 | 50.34 | 51.64 | 24,623,540 | +1.00(+1.98%) |
Oct 16, 2020 | 51.17 | 51.57 | 50.61 | 50.64 | 14,500,291 | -0.32(-0.64%) |
Oct 15, 2020 | 49.81 | 51.00 | 49.38 | 50.97 | 14,244,412 | +0.30(+0.60%) |
Oct 14, 2020 | 51.04 | 51.27 | 50.39 | 50.66 | 16,207,130 | -0.22(-0.42%) |
Oct 13, 2020 | 50.92 | 51.76 | 50.67 | 50.88 | 22,596,494 | +1.15(+2.31%) |
Oct 12, 2020 | 49.63 | 49.89 | 49.14 | 49.73 | 13,332,488 | +0.78(+1.58%) |
Oct 09, 2020 | 49.30 | 49.65 | 48.39 | 48.96 | 14,199,558 | -0.01(-0.02%) |
Oct 08, 2020 | 48.07 | 49.06 | 47.32 | 48.97 | 14,838,320 | +1.46(+3.08%) |
Oct 07, 2020 | 47.51 | 48.07 | 47.41 | 47.50 | 14,148,443 | +1.07(+2.30%) |
Oct 06, 2020 | 46.66 | 47.92 | 46.34 | 46.43 | 18,257,946 | -0.27(-0.59%) |
Oct 05, 2020 | 46.11 | 46.84 | 46.10 | 46.71 | 17,245,448 | +1.03(+2.26%) |
Oct 02, 2020 | 45.98 | 46.63 | 45.63 | 45.68 | 20,664,446 | -1.34(-2.86%) |
Oct 01, 2020 | 46.22 | 47.28 | 46.17 | 47.02 | 24,911,358 | +0.94(+2.04%) |
Sep 30, 2020 | 48.03 | 48.35 | 45.95 | 46.08 | 56,398,828 | -3.68(-7.40%) |
Sep 29, 2020 | 48.78 | 50.42 | 48.66 | 49.76 | 36,580,080 | +0.97(+1.99%) |
Sep 28, 2020 | 48.70 | 48.84 | 47.23 | 48.79 | 19,247,310 | +0.57(+1.18%) |
Sep 25, 2020 | 48.63 | 48.67 | 46.89 | 48.22 | 18,112,142 | -0.32(-0.67%) |
Sep 24, 2020 | 48.59 | 49.42 | 48.17 | 48.54 | 14,099,329 | -0.37(-0.76%) |
Sep 23, 2020 | 50.05 | 50.64 | 48.71 | 48.92 | 19,514,386 | +0.15(+0.30%) |
Sep 22, 2020 | 48.35 | 48.85 | 47.87 | 48.77 | 11,037,737 | +0.54(+1.12%) |
Sep 21, 2020 | 48.68 | 48.85 | 46.99 | 48.23 | 21,628,198 | -1.56(-3.13%) |
Sep 18, 2020 | 50.54 | 51.19 | 49.03 | 49.79 | 26,036,566 | -0.24(-0.47%) |
Sep 17, 2020 | 48.24 | 50.33 | 47.90 | 50.03 | 20,942,828 | +0.76(+1.53%) |
Sep 16, 2020 | 48.19 | 50.26 | 48.04 | 49.27 | 23,998,672 | +1.14(+2.36%) |
Sep 15, 2020 | 48.45 | 48.73 | 47.79 | 48.13 | 14,725,470 | +0.02(+0.04%) |
Sep 14, 2020 | 47.44 | 48.66 | 47.40 | 48.11 | 27,215,248 | +2.88(+6.38%) |
Sep 11, 2020 | 44.38 | 45.61 | 44.12 | 45.23 | 18,716,052 | +1.20(+2.72%) |
Sep 10, 2020 | 44.62 | 45.09 | 43.85 | 44.03 | 14,002,336 | -0.27(-0.62%) |
Sep 09, 2020 | 45.02 | 45.02 | 43.62 | 44.30 | 17,855,218 | +0.12(+0.27%) |
Sep 08, 2020 | 44.15 | 45.36 | 43.70 | 44.19 | 21,288,030 | -1.42(-3.12%) |
Sep 04, 2020 | 45.32 | 46.07 | 44.05 | 45.61 | 21,001,764 | +0.15(+0.32%) |
Sep 03, 2020 | 46.87 | 46.93 | 44.99 | 45.46 | 21,001,328 | -1.47(-3.14%) |
Sep 02, 2020 | 45.55 | 47.29 | 45.41 | 46.93 | 25,092,268 | +2.03(+4.52%) |
Sep 01, 2020 | 44.68 | 44.93 | 44.22 | 44.90 | 14,371,488 | +0.25(+0.55%) |
Aug 31, 2020 | 44.50 | 44.96 | 44.29 | 44.66 | 13,492,722 | -0.18(-0.39%) |
Aug 28, 2020 | 43.78 | 44.93 | 43.57 | 44.83 | 13,715,899 | +1.05(+2.40%) |
Aug 27, 2020 | 43.72 | 43.99 | 42.85 | 43.78 | 14,033,860 | -0.33(-0.76%) |
Aug 26, 2020 | 44.75 | 44.96 | 43.85 | 44.12 | 15,611,788 | -0.14(-0.31%) |
Aug 25, 2020 | 44.04 | 44.69 | 43.76 | 44.26 | 21,919,344 | +1.31(+3.06%) |
Aug 24, 2020 | 42.31 | 42.99 | 42.09 | 42.94 | 15,247,902 | +1.08(+2.58%) |
Aug 21, 2020 | 42.05 | 42.25 | 41.61 | 41.86 | 15,772,010 | -0.32(-0.77%) |
Aug 20, 2020 | 41.88 | 42.83 | 41.46 | 42.18 | 22,863,474 | -1.04(-2.41%) |
Aug 19, 2020 | 43.47 | 43.86 | 43.03 | 43.22 | 19,814,868 | -0.34(-0.79%) |
Aug 18, 2020 | 44.22 | 44.31 | 43.22 | 43.57 | 20,495,050 | -0.80(-1.81%) |
Aug 17, 2020 | 45.04 | 45.08 | 43.90 | 44.37 | 17,625,690 | -0.37(-0.83%) |
Aug 14, 2020 | 44.75 | 45.22 | 44.45 | 44.75 | 18,514,070 | -0.53(-1.17%) |
Aug 13, 2020 | 46.28 | 46.35 | 45.07 | 45.28 | 41,809,996 | -2.30(-4.83%) |
Aug 12, 2020 | 47.47 | 47.82 | 46.77 | 47.57 | 17,518,534 | +0.47(+1.00%) |
Aug 11, 2020 | 48.09 | 48.81 | 46.74 | 47.10 | 21,934,354 | -1.13(-2.34%) |
Aug 10, 2020 | 47.94 | 48.74 | 47.36 | 48.23 | 16,167,024 | +0.39(+0.82%) |
Aug 07, 2020 | 47.78 | 48.26 | 47.15 | 47.84 | 13,897,603 | +0.05(+0.10%) |
Aug 06, 2020 | 49.06 | 49.09 | 47.41 | 47.79 | 32,801,020 | -2.31(-4.60%) |
Aug 05, 2020 | 50.13 | 50.32 | 49.68 | 50.09 | 13,486,464 | -0.11(-0.22%) |
Aug 04, 2020 | 49.41 | 50.52 | 49.35 | 50.20 | 15,989,562 | +0.76(+1.53%) |
Aug 03, 2020 | 49.45 | 49.67 | 49.08 | 49.45 | 15,422,497 | +0.33(+0.67%) |
Jul 31, 2020 | 49.67 | 49.75 | 48.34 | 49.12 | 17,769,218 | -0.67(-1.35%) |
Jul 30, 2020 | 48.81 | 49.80 | 48.19 | 49.79 | 17,960,688 | +0.34(+0.69%) |
Jul 29, 2020 | 49.45 | 49.68 | 48.85 | 49.45 | 14,961,139 | +0.29(+0.60%) |
Jul 28, 2020 | 50.30 | 50.31 | 49.10 | 49.15 | 15,897,175 | -1.47(-2.91%) |
Jul 27, 2020 | 49.65 | 50.74 | 49.54 | 50.62 | 16,292,032 | +1.54(+3.14%) |
Jul 24, 2020 | 50.32 | 50.32 | 48.72 | 49.08 | 25,831,832 | -2.57(-4.98%) |
Jul 23, 2020 | 50.77 | 53.18 | 50.60 | 51.65 | 34,014,516 | +0.97(+1.92%) |
Jul 22, 2020 | 50.61 | 50.80 | 50.06 | 50.68 | 11,622,839 | +0.13(+0.25%) |
Jul 21, 2020 | 50.65 | 51.67 | 50.27 | 50.55 | 16,978,132 | +0.30(+0.61%) |
Jul 20, 2020 | 48.73 | 50.36 | 48.60 | 50.25 | 17,937,568 | +1.71(+3.52%) |
Jul 17, 2020 | 49.37 | 49.49 | 48.36 | 48.54 | 15,290,186 | -0.62(-1.26%) |
Jul 16, 2020 | 48.89 | 49.34 | 48.31 | 49.16 | 14,275,631 | -0.40(-0.81%) |
Jul 15, 2020 | 49.27 | 49.70 | 48.47 | 49.56 | 16,211,355 | +0.78(+1.61%) |
Jul 14, 2020 | 48.16 | 48.86 | 47.05 | 48.78 | 17,779,356 | +0.25(+0.51%) |
Jul 13, 2020 | 50.35 | 51.30 | 48.46 | 48.53 | 23,731,452 | -1.22(-2.45%) |
Jul 10, 2020 | 49.07 | 49.76 | 48.47 | 49.75 | 18,474,732 | +0.71(+1.44%) |
Jul 09, 2020 | 48.92 | 49.45 | 47.82 | 49.04 | 18,848,034 | +0.20(+0.40%) |
Jul 08, 2020 | 48.63 | 48.85 | 48.04 | 48.85 | 15,593,442 | +0.68(+1.41%) |
Jul 07, 2020 | 49.57 | 49.64 | 48.09 | 48.17 | 20,153,656 | -1.78(-3.56%) |
Jul 06, 2020 | 49.80 | 50.47 | 49.53 | 49.95 | 16,596,094 | +1.05(+2.15%) |
Jul 02, 2020 | 49.55 | 49.80 | 48.55 | 48.90 | 18,916,608 | +0.13(+0.26%) |