Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 69.30 | 69.56 | 69.09 | 69.22 | 1,354,914 | -0.18(-0.26%) |
Jul 29, 2021 | 69.30 | 69.53 | 69.19 | 69.40 | 1,300,828 | +0.43(+0.62%) |
Jul 28, 2021 | 69.15 | 69.20 | 68.69 | 68.98 | 1,231,243 | -0.09(-0.13%) |
Jul 27, 2021 | 68.90 | 69.13 | 68.52 | 69.07 | 1,201,116 | -0.05(-0.08%) |
Jul 26, 2021 | 68.85 | 69.20 | 68.82 | 69.12 | 1,159,751 | +0.17(+0.25%) |
Jul 23, 2021 | 68.67 | 69.02 | 68.53 | 68.95 | 1,718,882 | +0.54(+0.78%) |
Jul 22, 2021 | 68.87 | 68.87 | 68.30 | 68.41 | 1,616,934 | -0.53(-0.77%) |
Jul 21, 2021 | 68.73 | 69.14 | 68.72 | 68.94 | 1,427,984 | +0.53(+0.77%) |
Jul 20, 2021 | 67.74 | 68.77 | 67.64 | 68.41 | 2,252,336 | +0.90(+1.33%) |
Jul 19, 2021 | 67.89 | 68.01 | 67.02 | 67.51 | 3,928,231 | -1.11(-1.62%) |
Jul 16, 2021 | 69.33 | 69.35 | 68.52 | 68.62 | 1,410,506 | -0.54(-0.78%) |
Jul 15, 2021 | 68.75 | 69.16 | 68.72 | 69.16 | 1,508,901 | +0.14(+0.20%) |
Jul 14, 2021 | 69.06 | 69.17 | 68.69 | 69.02 | 1,359,113 | +0.08(+0.12%) |
Jul 13, 2021 | 69.27 | 69.37 | 68.86 | 68.94 | 1,380,711 | -0.37(-0.54%) |
Jul 12, 2021 | 68.97 | 69.42 | 68.75 | 69.31 | 1,674,841 | +0.16(+0.24%) |
Jul 09, 2021 | 68.57 | 69.19 | 68.55 | 69.15 | 1,495,694 | +1.01(+1.48%) |
Jul 08, 2021 | 68.05 | 68.39 | 67.78 | 68.14 | 1,874,532 | -0.62(-0.90%) |
Jul 07, 2021 | 68.40 | 68.78 | 68.30 | 68.76 | 1,593,902 | +0.31(+0.45%) |
Jul 06, 2021 | 69.09 | 69.12 | 68.01 | 68.45 | 2,037,200 | -0.74(-1.06%) |
Jul 02, 2021 | 69.28 | 69.28 | 69.01 | 69.19 | 1,249,909 | +0.09(+0.13%) |
Jul 01, 2021 | 68.95 | 69.13 | 68.85 | 69.09 | 1,302,546 | +0.32(+0.46%) |
Jun 30, 2021 | 68.39 | 68.87 | 68.38 | 68.78 | 1,249,484 | +0.36(+0.53%) |
Jun 29, 2021 | 68.63 | 68.78 | 68.31 | 68.41 | 2,182,045 | -0.07(-0.11%) |
Jun 28, 2021 | 68.76 | 68.76 | 68.32 | 68.49 | 2,873,000 | -0.20(-0.29%) |
Jun 25, 2021 | 68.35 | 68.77 | 68.26 | 68.69 | 1,698,355 | +0.45(+0.65%) |
Jun 24, 2021 | 68.14 | 68.30 | 67.91 | 68.24 | 1,390,954 | +0.45(+0.67%) |
Jun 23, 2021 | 68.14 | 68.18 | 67.76 | 67.79 | 1,778,237 | -0.31(-0.45%) |
Jun 22, 2021 | 68.02 | 68.26 | 67.64 | 68.09 | 1,873,314 | +0.09(+0.13%) |
Jun 21, 2021 | 67.28 | 68.04 | 67.25 | 68.00 | 2,317,057 | +1.21(+1.81%) |
Jun 18, 2021 | 67.52 | 67.52 | 66.75 | 66.79 | 3,749,213 | -1.22(-1.79%) |
Jun 17, 2021 | 68.87 | 69.00 | 67.68 | 68.01 | 2,529,036 | -0.91(-1.32%) |
Jun 16, 2021 | 69.45 | 69.45 | 68.65 | 68.93 | 1,714,079 | -0.52(-0.75%) |
Jun 15, 2021 | 69.50 | 69.53 | 69.17 | 69.45 | 1,487,897 | -0.04(-0.05%) |
Jun 14, 2021 | 69.78 | 69.78 | 69.06 | 69.49 | 1,886,338 | -0.34(-0.49%) |
Jun 11, 2021 | 69.88 | 69.92 | 69.58 | 69.83 | 1,204,897 | +0.11(+0.16%) |
Jun 10, 2021 | 69.82 | 70.09 | 69.50 | 69.72 | 1,546,498 | +0.20(+0.29%) |
Jun 09, 2021 | 69.81 | 69.86 | 69.46 | 69.52 | 1,822,860 | -0.22(-0.31%) |
Jun 08, 2021 | 69.87 | 69.87 | 69.42 | 69.74 | 1,696,197 | -0.07(-0.10%) |
Jun 07, 2021 | 70.15 | 70.23 | 69.63 | 69.81 | 1,720,055 | -0.31(-0.44%) |
Jun 04, 2021 | 69.94 | 70.14 | 69.81 | 70.12 | 1,587,990 | +0.44(+0.64%) |
Jun 03, 2021 | 69.44 | 69.82 | 69.24 | 69.67 | 1,781,845 | -0.05(-0.06%) |
Jun 02, 2021 | 69.58 | 69.83 | 69.40 | 69.72 | 1,813,649 | +0.21(+0.30%) |
Jun 01, 2021 | 69.95 | 70.10 | 69.34 | 69.51 | 1,941,438 | +0.05(+0.07%) |
May 28, 2021 | 69.58 | 69.60 | 69.31 | 69.47 | 1,905,038 | +0.12(+0.17%) |
May 27, 2021 | 69.30 | 69.60 | 69.23 | 69.35 | 1,573,802 | +0.27(+0.39%) |
May 26, 2021 | 69.13 | 69.24 | 68.84 | 69.08 | 1,894,570 | -0.01(-0.01%) |
May 25, 2021 | 69.75 | 69.75 | 68.99 | 69.09 | 1,735,398 | -0.49(-0.70%) |
May 24, 2021 | 69.76 | 69.84 | 69.51 | 69.58 | 1,695,270 | +0.22(+0.31%) |
May 21, 2021 | 69.52 | 69.82 | 69.17 | 69.36 | 1,995,271 | +0.10(+0.14%) |
May 20, 2021 | 68.84 | 69.51 | 68.68 | 69.26 | 1,913,221 | +0.41(+0.59%) |
May 19, 2021 | 68.47 | 68.85 | 67.86 | 68.85 | 2,693,231 | -0.28(-0.40%) |
May 18, 2021 | 69.83 | 69.86 | 69.08 | 69.13 | 2,034,402 | -0.77(-1.10%) |
May 17, 2021 | 69.80 | 69.99 | 69.46 | 69.90 | 1,904,156 | +0.05(+0.06%) |
May 14, 2021 | 69.58 | 70.02 | 69.50 | 69.86 | 2,208,894 | +0.63(+0.91%) |
May 13, 2021 | 68.09 | 69.55 | 68.02 | 69.22 | 2,708,293 | +1.20(+1.77%) |
May 12, 2021 | 68.97 | 69.18 | 67.91 | 68.02 | 3,169,329 | -1.23(-1.77%) |
May 11, 2021 | 69.49 | 69.76 | 68.85 | 69.25 | 3,133,236 | -0.72(-1.03%) |
May 10, 2021 | 70.21 | 70.80 | 69.96 | 69.97 | 2,742,898 | +0.07(+0.10%) |
May 07, 2021 | 69.53 | 69.97 | 69.26 | 69.90 | 2,505,500 | +0.30(+0.43%) |
May 06, 2021 | 68.80 | 69.61 | 68.74 | 69.60 | 2,165,824 | +0.87(+1.26%) |
May 05, 2021 | 68.59 | 68.89 | 68.24 | 68.74 | 2,438,932 | +0.33(+0.49%) |
May 04, 2021 | 67.91 | 68.40 | 67.74 | 68.40 | 2,339,954 | +0.42(+0.61%) |
May 03, 2021 | 67.67 | 68.28 | 67.66 | 67.99 | 1,780,324 | +0.69(+1.02%) |
Apr 30, 2021 | 67.41 | 67.41 | 67.07 | 67.30 | 1,928,806 | -0.34(-0.51%) |
Apr 29, 2021 | 67.31 | 67.67 | 67.08 | 67.64 | 2,501,474 | +0.57(+0.85%) |
Apr 28, 2021 | 67.34 | 67.35 | 67.02 | 67.07 | 1,866,077 | -0.41(-0.60%) |
Apr 27, 2021 | 67.54 | 67.54 | 67.26 | 67.48 | 2,171,400 | -0.08(-0.12%) |
Apr 26, 2021 | 67.76 | 67.91 | 67.43 | 67.56 | 1,689,329 | -0.13(-0.19%) |
Apr 23, 2021 | 67.15 | 67.95 | 67.07 | 67.69 | 1,796,358 | +0.61(+0.90%) |
Apr 22, 2021 | 67.91 | 67.91 | 67.00 | 67.08 | 2,550,556 | -0.86(-1.26%) |
Apr 21, 2021 | 67.23 | 67.99 | 67.17 | 67.94 | 2,148,636 | +0.76(+1.13%) |
Apr 20, 2021 | 67.32 | 67.42 | 66.97 | 67.18 | 2,526,995 | -0.41(-0.60%) |
Apr 19, 2021 | 67.73 | 67.89 | 67.38 | 67.59 | 2,215,157 | -0.31(-0.45%) |
Apr 16, 2021 | 67.72 | 68.00 | 67.69 | 67.90 | 1,783,179 | +0.56(+0.83%) |
Apr 15, 2021 | 67.30 | 67.45 | 67.06 | 67.34 | 1,675,962 | +0.31(+0.46%) |
Apr 14, 2021 | 66.86 | 67.25 | 66.75 | 67.03 | 2,039,984 | +0.17(+0.26%) |
Apr 13, 2021 | 67.13 | 67.13 | 66.64 | 66.86 | 1,883,034 | -0.38(-0.56%) |
Apr 12, 2021 | 67.04 | 67.25 | 66.97 | 67.24 | 2,025,519 | +0.18(+0.27%) |
Apr 09, 2021 | 66.74 | 67.07 | 66.67 | 67.06 | 1,936,669 | +0.38(+0.57%) |
Apr 08, 2021 | 66.73 | 66.76 | 66.38 | 66.68 | 1,746,560 | +0.03(+0.04%) |
Apr 07, 2021 | 66.78 | 66.93 | 66.47 | 66.65 | 1,943,215 | -0.15(-0.23%) |
Apr 06, 2021 | 66.95 | 67.01 | 66.69 | 66.80 | 2,543,817 | -0.24(-0.36%) |
Apr 05, 2021 | 66.70 | 67.20 | 66.58 | 67.05 | 2,707,787 | +0.84(+1.27%) |
Apr 01, 2021 | 65.99 | 66.24 | 65.58 | 66.21 | 2,384,623 | +0.36(+0.55%) |
Mar 31, 2021 | 66.10 | 66.12 | 65.77 | 65.85 | 2,118,887 | -0.25(-0.38%) |
Mar 30, 2021 | 66.32 | 66.41 | 65.84 | 66.10 | 3,327,813 | -0.31(-0.46%) |
Mar 29, 2021 | 66.10 | 66.65 | 65.95 | 66.41 | 2,616,145 | -0.12(-0.18%) |
Mar 26, 2021 | 65.28 | 66.59 | 65.21 | 66.52 | 2,885,402 | +1.51(+2.32%) |
Mar 25, 2021 | 64.15 | 65.13 | 63.88 | 65.02 | 3,486,666 | +0.84(+1.31%) |
Mar 24, 2021 | 64.21 | 64.93 | 64.16 | 64.18 | 2,192,775 | +0.13(+0.20%) |
Mar 23, 2021 | 64.65 | 64.79 | 63.89 | 64.05 | 2,461,818 | -0.72(-1.11%) |
Mar 22, 2021 | 64.50 | 64.90 | 64.24 | 64.76 | 2,095,837 | +0.22(+0.35%) |
Mar 19, 2021 | 64.75 | 65.07 | 64.07 | 64.54 | 2,663,610 | -0.24(-0.37%) |
Mar 18, 2021 | 64.87 | 65.70 | 64.58 | 64.78 | 5,090,888 | -0.09(-0.14%) |
Mar 17, 2021 | 64.56 | 64.89 | 64.12 | 64.87 | 3,200,885 | +0.29(+0.44%) |
Mar 16, 2021 | 65.08 | 65.10 | 64.38 | 64.58 | 2,690,293 | -0.54(-0.83%) |
Mar 15, 2021 | 65.16 | 65.19 | 64.42 | 65.12 | 2,575,898 | +0.07(+0.11%) |
Mar 12, 2021 | 64.69 | 65.10 | 64.61 | 65.05 | 2,150,361 | +0.60(+0.93%) |
Mar 11, 2021 | 64.67 | 65.02 | 64.25 | 64.45 | 3,062,305 | +0.01(+0.01%) |
Mar 10, 2021 | 63.73 | 64.65 | 63.61 | 64.44 | 3,136,509 | +1.05(+1.65%) |
Mar 09, 2021 | 64.03 | 64.16 | 63.33 | 63.39 | 3,196,803 | -0.36(-0.56%) |
Mar 08, 2021 | 63.23 | 64.37 | 63.07 | 63.75 | 3,663,572 | +0.83(+1.33%) |
Mar 05, 2021 | 61.96 | 63.11 | 61.12 | 62.92 | 4,138,338 | +1.64(+2.68%) |
Mar 04, 2021 | 61.94 | 62.26 | 60.36 | 61.28 | 4,018,510 | -0.62(-1.00%) |
Mar 03, 2021 | 61.78 | 62.71 | 61.78 | 61.90 | 2,646,984 | +0.16(+0.26%) |
Mar 02, 2021 | 61.98 | 62.19 | 61.67 | 61.73 | 2,155,444 | -0.22(-0.36%) |
Mar 01, 2021 | 61.22 | 62.33 | 61.22 | 61.96 | 2,156,220 | +1.52(+2.51%) |
Feb 26, 2021 | 61.24 | 61.24 | 60.03 | 60.44 | 3,611,259 | -0.79(-1.29%) |
Feb 25, 2021 | 62.44 | 62.58 | 61.01 | 61.23 | 5,240,933 | -1.26(-2.02%) |
Feb 24, 2021 | 61.50 | 62.57 | 61.38 | 62.50 | 2,612,021 | +1.06(+1.72%) |
Feb 23, 2021 | 61.40 | 61.60 | 60.77 | 61.44 | 2,855,107 | +0.14(+0.23%) |
Feb 22, 2021 | 60.60 | 61.54 | 60.60 | 61.29 | 1,961,160 | +0.51(+0.84%) |
Feb 19, 2021 | 60.50 | 60.92 | 60.50 | 60.78 | 1,411,268 | +0.50(+0.83%) |
Feb 18, 2021 | 60.25 | 60.39 | 59.94 | 60.28 | 1,598,071 | -0.21(-0.34%) |
Feb 17, 2021 | 60.26 | 60.59 | 60.06 | 60.49 | 1,484,561 | +0.08(+0.13%) |
Feb 16, 2021 | 60.40 | 60.55 | 60.22 | 60.41 | 1,727,664 | +0.31(+0.52%) |
Feb 12, 2021 | 59.69 | 60.16 | 59.63 | 60.09 | 1,359,519 | +0.29(+0.48%) |
Feb 11, 2021 | 60.21 | 60.21 | 59.35 | 59.81 | 1,729,129 | -0.22(-0.36%) |
Feb 10, 2021 | 60.29 | 60.33 | 59.72 | 60.02 | 1,693,107 | +0.04(+0.07%) |
Feb 09, 2021 | 59.88 | 60.07 | 59.56 | 59.98 | 1,503,461 | +0.06(+0.10%) |
Feb 08, 2021 | 59.52 | 59.94 | 59.45 | 59.91 | 1,775,500 | +0.71(+1.20%) |
Feb 05, 2021 | 59.29 | 59.44 | 59.03 | 59.21 | 1,689,083 | +0.28(+0.47%) |
Feb 04, 2021 | 58.43 | 58.96 | 58.28 | 58.93 | 1,734,107 | +0.49(+0.84%) |
Feb 03, 2021 | 58.23 | 58.51 | 57.94 | 58.43 | 1,788,594 | +0.22(+0.38%) |
Feb 02, 2021 | 58.16 | 58.43 | 57.85 | 58.21 | 1,700,849 | +0.62(+1.07%) |
Feb 01, 2021 | 57.45 | 57.71 | 56.86 | 57.59 | 2,823,080 | +0.60(+1.05%) |
Jan 29, 2021 | 58.15 | 58.25 | 56.81 | 56.99 | 3,427,573 | -1.27(-2.19%) |
Jan 28, 2021 | 58.18 | 58.68 | 58.08 | 58.26 | 2,695,466 | +0.43(+0.74%) |
Jan 27, 2021 | 58.34 | 58.51 | 57.59 | 57.83 | 2,895,353 | -1.13(-1.92%) |
Jan 26, 2021 | 59.21 | 59.30 | 58.81 | 58.96 | 1,571,177 | -0.07(-0.12%) |
Jan 25, 2021 | 58.79 | 59.26 | 58.46 | 59.03 | 2,146,025 | +0.11(+0.18%) |
Jan 22, 2021 | 58.85 | 59.09 | 58.40 | 58.93 | 1,831,950 | -0.44(-0.74%) |
Jan 21, 2021 | 59.62 | 59.63 | 59.24 | 59.37 | 1,725,352 | -0.16(-0.27%) |
Jan 20, 2021 | 59.61 | 59.62 | 59.24 | 59.53 | 1,751,860 | +0.08(+0.14%) |
Jan 19, 2021 | 59.43 | 59.62 | 59.27 | 59.45 | 2,146,185 | +0.39(+0.65%) |
Jan 15, 2021 | 59.38 | 59.40 | 58.60 | 59.06 | 2,014,520 | -0.72(-1.20%) |
Jan 14, 2021 | 59.60 | 60.12 | 59.45 | 59.78 | 1,744,124 | +0.29(+0.48%) |
Jan 13, 2021 | 59.65 | 59.72 | 59.29 | 59.49 | 1,687,542 | -0.22(-0.38%) |
Jan 12, 2021 | 59.28 | 59.78 | 59.10 | 59.72 | 1,908,593 | +0.53(+0.89%) |
Jan 11, 2021 | 58.57 | 59.30 | 58.42 | 59.19 | 1,800,690 | +0.24(+0.41%) |
Jan 08, 2021 | 59.31 | 59.34 | 58.32 | 58.95 | 2,125,490 | -0.18(-0.30%) |
Jan 07, 2021 | 59.05 | 59.35 | 58.80 | 59.12 | 2,465,968 | +0.39(+0.67%) |
Jan 06, 2021 | 57.51 | 59.17 | 57.51 | 58.73 | 2,510,322 | +1.58(+2.76%) |
Jan 05, 2021 | 56.66 | 57.47 | 56.58 | 57.15 | 1,636,418 | +0.46(+0.81%) |
Jan 04, 2021 | 57.73 | 57.78 | 56.17 | 56.69 | 2,779,727 | -0.82(-1.42%) |
Dec 31, 2020 | 57.51 | 57.51 | 57.51 | 1,221,804 | +0.33(+0.58%) | |
Dec 30, 2020 | 57.04 | 57.36 | 57.02 | 57.18 | 1,221,804 | +0.25(+0.44%) |
Dec 29, 2020 | 57.48 | 57.49 | 56.71 | 56.93 | 1,751,052 | -0.33(-0.58%) |
Dec 28, 2020 | 57.59 | 57.80 | 57.20 | 57.26 | 1,459,034 | +0.03(+0.05%) |
Dec 24, 2020 | 57.23 | 57.23 | 56.85 | 57.23 | 653,104 | +0.10(+0.17%) |
Dec 23, 2020 | 56.94 | 57.35 | 56.94 | 57.13 | 1,338,663 | +0.51(+0.90%) |
Dec 22, 2020 | 56.94 | 56.94 | 56.61 | 56.62 | 1,448,958 | -0.31(-0.55%) |
Dec 21, 2020 | 56.70 | 57.12 | 56.08 | 56.94 | 2,161,805 | -0.39(-0.69%) |
Dec 18, 2020 | 57.53 | 57.56 | 56.92 | 57.33 | 1,625,624 | -0.17(-0.30%) |
Dec 17, 2020 | 57.63 | 57.63 | 57.21 | 57.50 | 1,766,420 | +0.13(+0.22%) |
Dec 16, 2020 | 57.39 | 57.52 | 57.18 | 57.38 | 1,942,687 | +0.06(+0.11%) |
Dec 15, 2020 | 57.03 | 57.39 | 56.65 | 57.31 | 1,591,928 | +0.75(+1.33%) |
Dec 14, 2020 | 57.83 | 57.84 | 56.56 | 56.56 | 1,938,087 | -0.74(-1.28%) |
Dec 11, 2020 | 57.23 | 57.39 | 56.91 | 57.30 | 2,123,706 | -0.32(-0.56%) |
Dec 10, 2020 | 57.67 | 57.77 | 57.38 | 57.62 | 1,800,316 | -0.27(-0.46%) |
Dec 09, 2020 | 58.05 | 58.24 | 57.53 | 57.89 | 2,184,243 | +0.05(+0.09%) |
Dec 08, 2020 | 57.24 | 57.92 | 57.14 | 57.83 | 1,366,750 | +0.36(+0.63%) |
Dec 07, 2020 | 57.74 | 57.74 | 57.21 | 57.47 | 1,906,126 | -0.38(-0.66%) |
Dec 04, 2020 | 57.11 | 57.85 | 57.09 | 57.85 | 1,461,452 | +0.93(+1.64%) |
Dec 03, 2020 | 56.87 | 57.18 | 56.68 | 56.92 | 4,803,021 | +0.12(+0.22%) |
Dec 02, 2020 | 56.44 | 56.83 | 56.35 | 56.79 | 1,550,030 | +0.26(+0.46%) |
Dec 01, 2020 | 56.58 | 57.02 | 56.45 | 56.54 | 1,479,627 | +0.73(+1.31%) |
Nov 30, 2020 | 56.45 | 56.45 | 55.71 | 55.81 | 2,104,131 | -0.76(-1.35%) |
Nov 27, 2020 | 56.82 | 56.87 | 56.43 | 56.57 | 788,078 | -0.12(-0.20%) |
Nov 25, 2020 | 57.02 | 57.02 | 56.48 | 56.69 | 1,776,526 | -0.53(-0.93%) |
Nov 24, 2020 | 56.44 | 57.23 | 56.37 | 57.22 | 3,222,685 | +1.39(+2.48%) |
Nov 23, 2020 | 55.32 | 55.92 | 55.32 | 55.83 | 1,637,312 | +0.88(+1.60%) |
Nov 20, 2020 | 55.26 | 55.37 | 54.95 | 54.95 | 2,374,029 | -0.38(-0.69%) |
Nov 19, 2020 | 55.06 | 55.37 | 54.64 | 55.34 | 2,053,839 | +0.17(+0.31%) |
Nov 18, 2020 | 55.93 | 56.24 | 55.17 | 55.17 | 2,856,092 | -0.58(-1.04%) |
Nov 17, 2020 | 55.50 | 55.89 | 54.99 | 55.74 | 1,652,065 | -0.12(-0.21%) |
Nov 16, 2020 | 55.55 | 55.88 | 55.04 | 55.86 | 2,277,306 | +1.22(+2.23%) |
Nov 13, 2020 | 53.95 | 54.76 | 53.95 | 54.64 | 1,454,473 | +1.02(+1.91%) |
Nov 12, 2020 | 54.26 | 54.26 | 53.19 | 53.62 | 1,987,888 | -0.94(-1.73%) |
Nov 11, 2020 | 55.08 | 55.08 | 54.16 | 54.56 | 1,465,325 | -0.01(-0.02%) |
Nov 10, 2020 | 54.23 | 54.70 | 53.88 | 54.57 | 2,935,451 | +0.57(+1.05%) |
Nov 09, 2020 | 54.00 | 55.24 | 53.95 | 54.00 | 3,718,778 | +2.45(+4.76%) |
Nov 06, 2020 | 52.03 | 52.08 | 51.38 | 51.55 | 1,630,752 | -0.36(-0.68%) |
Nov 05, 2020 | 51.56 | 52.24 | 51.53 | 51.91 | 1,727,190 | +1.21(+2.38%) |
Nov 04, 2020 | 51.30 | 51.64 | 50.31 | 50.70 | 2,235,257 | -0.61(-1.19%) |
Nov 03, 2020 | 51.01 | 51.59 | 50.94 | 51.31 | 1,872,538 | +0.90(+1.78%) |
Nov 02, 2020 | 49.97 | 50.51 | 49.65 | 50.41 | 1,776,193 | +1.10(+2.23%) |
Oct 30, 2020 | 49.02 | 49.36 | 48.58 | 49.31 | 2,393,166 | -0.01(-0.02%) |
Oct 29, 2020 | 48.58 | 49.67 | 48.20 | 49.32 | 2,170,347 | +0.64(+1.31%) |
Oct 28, 2020 | 49.30 | 49.59 | 48.62 | 48.68 | 2,821,337 | -1.55(-3.08%) |
Oct 27, 2020 | 51.00 | 51.01 | 50.22 | 50.23 | 1,776,128 | -0.73(-1.43%) |
Oct 26, 2020 | 51.57 | 51.57 | 50.44 | 50.96 | 2,191,990 | -1.19(-2.28%) |
Oct 23, 2020 | 52.14 | 52.28 | 51.74 | 52.15 | 1,075,461 | +0.28(+0.55%) |
Oct 22, 2020 | 51.36 | 51.93 | 51.15 | 51.86 | 1,325,175 | +0.59(+1.14%) |
Oct 21, 2020 | 51.61 | 51.76 | 51.28 | 51.28 | 1,314,040 | -0.37(-0.72%) |
Oct 20, 2020 | 51.78 | 52.16 | 51.51 | 51.65 | 2,885,795 | +0.14(+0.28%) |
Oct 19, 2020 | 52.30 | 52.55 | 51.42 | 51.51 | 1,673,498 | -0.67(-1.28%) |
Oct 16, 2020 | 52.32 | 52.43 | 52.01 | 52.17 | 1,359,241 | +0.09(+0.17%) |
Oct 15, 2020 | 51.33 | 52.13 | 51.25 | 52.08 | 1,530,592 | +0.27(+0.51%) |
Oct 14, 2020 | 51.96 | 52.28 | 51.79 | 51.82 | 1,440,732 | -0.03(-0.05%) |
Oct 13, 2020 | 52.25 | 52.26 | 51.69 | 51.84 | 1,466,284 | -0.44(-0.83%) |
Oct 12, 2020 | 52.15 | 52.40 | 52.05 | 52.28 | 1,478,599 | +0.33(+0.63%) |
Oct 09, 2020 | 52.21 | 52.31 | 51.81 | 51.95 | 1,497,698 | +0.10(+0.19%) |
Oct 08, 2020 | 51.53 | 51.91 | 51.42 | 51.85 | 1,376,705 | +0.76(+1.50%) |
Oct 07, 2020 | 50.53 | 51.20 | 50.53 | 51.09 | 1,422,759 | +1.02(+2.04%) |
Oct 06, 2020 | 50.59 | 51.27 | 49.96 | 50.07 | 1,873,489 | -0.33(-0.65%) |
Oct 05, 2020 | 49.77 | 50.46 | 49.77 | 50.40 | 1,305,245 | +1.07(+2.18%) |
Oct 02, 2020 | 48.36 | 49.60 | 48.30 | 49.32 | 2,284,539 | +0.22(+0.45%) |
Oct 01, 2020 | 49.38 | 49.54 | 48.75 | 49.10 | 1,643,401 | -0.03(-0.05%) |
Sep 30, 2020 | 48.94 | 49.60 | 48.76 | 49.13 | 1,852,140 | +0.34(+0.69%) |
Sep 29, 2020 | 49.29 | 49.30 | 48.57 | 48.79 | 2,293,346 | -0.48(-0.97%) |
Sep 28, 2020 | 48.86 | 49.45 | 48.86 | 49.27 | 2,239,490 | +1.06(+2.19%) |
Sep 25, 2020 | 47.47 | 48.38 | 47.38 | 48.21 | 1,586,964 | +0.50(+1.04%) |
Sep 24, 2020 | 47.48 | 48.24 | 47.03 | 47.71 | 1,874,646 | +0.16(+0.34%) |
Sep 23, 2020 | 48.68 | 48.94 | 47.55 | 47.55 | 1,625,471 | -0.95(-1.95%) |
Sep 22, 2020 | 48.57 | 48.93 | 48.19 | 48.50 | 1,702,758 | +0.00(+0.00%) |
Sep 21, 2020 | 49.07 | 49.07 | 47.93 | 48.50 | 2,486,517 | -1.28(-2.58%) |
Sep 18, 2020 | 50.32 | 50.39 | 49.58 | 49.79 | 1,594,107 | -0.46(-0.91%) |
Sep 17, 2020 | 49.80 | 50.40 | 49.53 | 50.24 | 1,781,003 | -0.12(-0.24%) |
Sep 16, 2020 | 50.38 | 50.95 | 50.15 | 50.37 | 1,417,110 | +0.32(+0.63%) |
Sep 15, 2020 | 50.36 | 50.49 | 49.98 | 50.05 | 1,513,870 | -0.08(-0.16%) |
Sep 14, 2020 | 49.85 | 50.36 | 49.76 | 50.13 | 1,279,576 | +0.74(+1.50%) |
Sep 11, 2020 | 49.25 | 49.59 | 49.03 | 49.39 | 1,810,679 | +0.34(+0.70%) |
Sep 10, 2020 | 49.94 | 50.09 | 48.90 | 49.05 | 2,013,872 | -0.74(-1.48%) |
Sep 09, 2020 | 49.65 | 50.16 | 49.55 | 49.79 | 1,879,067 | +0.58(+1.18%) |
Sep 08, 2020 | 50.09 | 50.09 | 49.10 | 49.21 | 2,770,513 | -1.22(-2.42%) |
Sep 04, 2020 | 50.73 | 51.03 | 49.76 | 50.43 | 2,746,657 | +0.09(+0.17%) |
Sep 03, 2020 | 51.44 | 51.89 | 49.98 | 50.34 | 2,864,274 | -1.15(-2.24%) |
Sep 02, 2020 | 50.74 | 51.62 | 50.62 | 51.49 | 1,873,330 | +0.95(+1.88%) |
Sep 01, 2020 | 50.38 | 50.57 | 50.07 | 50.54 | 1,405,352 | +0.16(+0.31%) |
Aug 31, 2020 | 50.86 | 50.86 | 50.37 | 50.38 | 1,702,510 | -0.52(-1.02%) |
Aug 28, 2020 | 50.60 | 50.91 | 50.31 | 50.90 | 1,382,196 | +0.44(+0.87%) |
Aug 27, 2020 | 50.31 | 50.70 | 50.22 | 50.46 | 1,769,180 | +0.31(+0.61%) |
Aug 26, 2020 | 50.29 | 50.31 | 49.98 | 50.16 | 1,840,394 | -0.18(-0.35%) |
Aug 25, 2020 | 50.71 | 50.81 | 50.14 | 50.33 | 1,482,731 | -0.26(-0.52%) |
Aug 24, 2020 | 49.86 | 50.60 | 49.73 | 50.60 | 2,529,047 | +1.03(+2.08%) |
Aug 21, 2020 | 49.55 | 49.66 | 49.37 | 49.57 | 1,142,204 | -0.04(-0.09%) |
Aug 20, 2020 | 49.61 | 49.73 | 49.43 | 49.61 | 1,521,478 | -0.31(-0.62%) |
Aug 19, 2020 | 50.16 | 50.38 | 49.82 | 49.92 | 1,166,681 | -0.15(-0.30%) |
Aug 18, 2020 | 50.38 | 50.38 | 50.01 | 50.07 | 1,099,152 | -0.22(-0.44%) |
Aug 17, 2020 | 50.54 | 50.57 | 50.23 | 50.29 | 1,183,880 | -0.23(-0.45%) |
Aug 14, 2020 | 50.17 | 50.67 | 50.04 | 50.52 | 1,255,436 | +0.19(+0.38%) |
Aug 13, 2020 | 50.43 | 50.58 | 50.16 | 50.32 | 1,212,198 | -0.33(-0.66%) |
Aug 12, 2020 | 50.83 | 50.91 | 50.41 | 50.66 | 1,986,672 | +0.29(+0.58%) |
Aug 11, 2020 | 50.64 | 51.04 | 50.21 | 50.37 | 2,150,437 | +0.26(+0.53%) |
Aug 10, 2020 | 49.53 | 50.15 | 49.53 | 50.10 | 1,440,744 | +0.63(+1.28%) |
Aug 07, 2020 | 48.63 | 49.47 | 48.58 | 49.47 | 1,178,243 | +0.70(+1.44%) |
Aug 06, 2020 | 48.77 | 48.94 | 48.57 | 48.77 | 1,486,230 | -0.07(-0.14%) |
Aug 05, 2020 | 48.54 | 48.89 | 48.52 | 48.84 | 2,529,647 | +0.53(+1.09%) |
Aug 04, 2020 | 48.02 | 48.34 | 47.98 | 48.31 | 1,045,578 | +0.18(+0.37%) |