Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 94.46 | 94.89 | 94.39 | 94.59 | 68,421 | -0.23(-0.24%) |
Jul 29, 2021 | 94.57 | 95.04 | 94.57 | 94.82 | 56,170 | +0.56(+0.59%) |
Jul 28, 2021 | 94.55 | 94.55 | 94.01 | 94.27 | 192,478 | +0.01(+0.01%) |
Jul 27, 2021 | 94.53 | 94.53 | 93.64 | 94.26 | 84,938 | -0.45(-0.48%) |
Jul 26, 2021 | 94.57 | 94.75 | 94.37 | 94.71 | 138,544 | +0.09(+0.09%) |
Jul 23, 2021 | 94.10 | 94.65 | 93.86 | 94.62 | 94,060 | +1.07(+1.14%) |
Jul 22, 2021 | 93.47 | 93.57 | 93.20 | 93.55 | 84,337 | +0.23(+0.25%) |
Jul 21, 2021 | 93.04 | 93.36 | 92.94 | 93.32 | 88,146 | +0.62(+0.66%) |
Jul 20, 2021 | 91.52 | 92.96 | 91.43 | 92.71 | 95,380 | +1.55(+1.70%) |
Jul 19, 2021 | 91.40 | 91.51 | 90.66 | 91.16 | 163,695 | -1.36(-1.47%) |
Jul 16, 2021 | 93.50 | 93.50 | 92.42 | 92.51 | 77,471 | -0.59(-0.63%) |
Jul 15, 2021 | 93.11 | 93.20 | 92.66 | 93.10 | 171,714 | -0.27(-0.29%) |
Jul 14, 2021 | 93.68 | 93.76 | 93.10 | 93.37 | 308,766 | +0.07(+0.07%) |
Jul 13, 2021 | 93.57 | 93.74 | 93.22 | 93.30 | 228,717 | -0.26(-0.28%) |
Jul 12, 2021 | 93.35 | 93.63 | 93.24 | 93.56 | 79,255 | +0.26(+0.28%) |
Jul 09, 2021 | 92.65 | 93.34 | 92.60 | 93.30 | 115,796 | +1.06(+1.15%) |
Jul 08, 2021 | 92.00 | 92.48 | 91.66 | 92.24 | 281,165 | -0.93(-1.00%) |
Jul 07, 2021 | 92.89 | 93.20 | 92.50 | 93.18 | 153,408 | +0.46(+0.50%) |
Jul 06, 2021 | 93.22 | 93.22 | 92.23 | 92.72 | 96,624 | -0.38(-0.40%) |
Jul 02, 2021 | 92.74 | 93.14 | 92.71 | 93.09 | 169,571 | +0.65(+0.71%) |
Jul 01, 2021 | 92.06 | 92.46 | 92.06 | 92.44 | 283,948 | +0.46(+0.50%) |
Jun 30, 2021 | 91.92 | 92.06 | 91.82 | 91.97 | 132,306 | +0.01(+0.01%) |
Jun 29, 2021 | 91.87 | 92.07 | 91.80 | 91.96 | 110,186 | +0.18(+0.20%) |
Jun 28, 2021 | 91.55 | 91.80 | 91.40 | 91.78 | 94,722 | +0.35(+0.38%) |
Jun 25, 2021 | 91.29 | 91.50 | 91.16 | 91.44 | 63,862 | +0.39(+0.43%) |
Jun 24, 2021 | 91.04 | 91.15 | 90.94 | 91.04 | 82,181 | +0.58(+0.64%) |
Jun 23, 2021 | 90.71 | 90.81 | 90.46 | 90.46 | 92,966 | -0.15(-0.17%) |
Jun 22, 2021 | 90.27 | 90.79 | 90.01 | 90.62 | 280,502 | +0.45(+0.50%) |
Jun 21, 2021 | 89.28 | 90.17 | 89.11 | 90.16 | 148,796 | +1.34(+1.51%) |
Jun 18, 2021 | 89.36 | 89.45 | 88.76 | 88.83 | 83,664 | -1.18(-1.32%) |
Jun 17, 2021 | 89.98 | 90.23 | 89.46 | 90.01 | 83,900 | -0.10(-0.11%) |
Jun 16, 2021 | 90.83 | 90.84 | 89.65 | 90.11 | 195,689 | -0.58(-0.64%) |
Jun 15, 2021 | 90.95 | 91.05 | 90.47 | 90.68 | 129,874 | -0.15(-0.17%) |
Jun 14, 2021 | 90.71 | 90.84 | 90.37 | 90.84 | 66,123 | +0.21(+0.23%) |
Jun 11, 2021 | 90.61 | 90.73 | 90.21 | 90.63 | 280,371 | +0.23(+0.26%) |
Jun 10, 2021 | 90.25 | 90.48 | 90.00 | 90.40 | 126,890 | +0.53(+0.59%) |
Jun 09, 2021 | 90.28 | 90.29 | 89.83 | 89.86 | 188,101 | -0.22(-0.25%) |
Jun 08, 2021 | 90.37 | 90.37 | 89.65 | 90.08 | 389,219 | +0.03(+0.03%) |
Jun 07, 2021 | 90.18 | 90.20 | 89.86 | 90.06 | 138,873 | -0.01(-0.01%) |
Jun 04, 2021 | 89.50 | 90.15 | 89.50 | 90.06 | 98,447 | +0.84(+0.94%) |
Jun 03, 2021 | 89.12 | 89.43 | 88.64 | 89.23 | 90,010 | -0.36(-0.41%) |
Jun 02, 2021 | 89.45 | 89.75 | 89.36 | 89.59 | 106,308 | +0.25(+0.28%) |
Jun 01, 2021 | 89.97 | 90.19 | 89.25 | 89.34 | 107,423 | -0.05(-0.05%) |
May 28, 2021 | 89.56 | 89.77 | 89.39 | 89.39 | 129,363 | +0.15(+0.17%) |
May 27, 2021 | 89.32 | 89.50 | 89.18 | 89.24 | 149,297 | +0.11(+0.12%) |
May 26, 2021 | 89.19 | 89.26 | 88.98 | 89.13 | 135,967 | +0.16(+0.18%) |
May 25, 2021 | 89.36 | 89.36 | 88.82 | 88.97 | 152,554 | -0.04(-0.04%) |
May 24, 2021 | 88.66 | 89.30 | 88.66 | 89.01 | 112,821 | +0.86(+0.97%) |
May 21, 2021 | 88.65 | 88.80 | 88.06 | 88.15 | 170,425 | -0.01(-0.01%) |
May 20, 2021 | 87.33 | 88.43 | 87.33 | 88.16 | 160,025 | +1.17(+1.35%) |
May 19, 2021 | 86.21 | 87.02 | 85.87 | 86.99 | 99,412 | -0.27(-0.31%) |
May 18, 2021 | 88.06 | 88.11 | 87.22 | 87.26 | 147,318 | -0.71(-0.81%) |
May 17, 2021 | 88.03 | 88.20 | 87.61 | 87.97 | 137,660 | -0.39(-0.45%) |
May 14, 2021 | 87.73 | 88.56 | 87.66 | 88.36 | 152,402 | +1.33(+1.52%) |
May 13, 2021 | 86.40 | 87.44 | 86.40 | 87.04 | 82,218 | +1.07(+1.24%) |
May 12, 2021 | 87.48 | 87.54 | 85.87 | 85.97 | 155,187 | -2.07(-2.35%) |
May 11, 2021 | 87.77 | 88.18 | 87.14 | 88.04 | 154,450 | -0.85(-0.95%) |
May 10, 2021 | 89.85 | 89.85 | 88.84 | 88.88 | 89,409 | -0.85(-0.94%) |
May 07, 2021 | 89.29 | 89.84 | 88.99 | 89.73 | 146,549 | +0.83(+0.93%) |
May 06, 2021 | 88.28 | 88.94 | 87.83 | 88.90 | 94,406 | +0.59(+0.66%) |
May 05, 2021 | 88.57 | 88.77 | 88.00 | 88.32 | 175,390 | +0.20(+0.23%) |
May 04, 2021 | 88.43 | 88.44 | 87.38 | 88.11 | 101,728 | -0.69(-0.78%) |
May 03, 2021 | 89.08 | 89.08 | 88.69 | 88.81 | 93,096 | +0.26(+0.29%) |
Apr 30, 2021 | 88.72 | 88.77 | 88.36 | 88.55 | 100,240 | -0.64(-0.72%) |
Apr 29, 2021 | 89.34 | 89.34 | 88.49 | 89.19 | 270,197 | +0.44(+0.50%) |
Apr 28, 2021 | 88.86 | 89.07 | 88.67 | 88.75 | 136,038 | -0.12(-0.13%) |
Apr 27, 2021 | 89.14 | 89.19 | 88.63 | 88.86 | 112,481 | -0.15(-0.17%) |
Apr 26, 2021 | 89.10 | 89.14 | 88.88 | 89.02 | 172,673 | +0.18(+0.21%) |
Apr 23, 2021 | 87.96 | 89.14 | 87.96 | 88.83 | 1,558,361 | +0.86(+0.98%) |
Apr 22, 2021 | 88.67 | 88.86 | 87.70 | 87.97 | 100,677 | -0.66(-0.75%) |
Apr 21, 2021 | 87.53 | 88.67 | 87.53 | 88.63 | 95,937 | +0.91(+1.04%) |
Apr 20, 2021 | 88.13 | 88.28 | 87.44 | 87.72 | 89,734 | -0.50(-0.57%) |
Apr 19, 2021 | 88.62 | 88.62 | 87.89 | 88.22 | 112,829 | -0.56(-0.63%) |
Apr 16, 2021 | 88.93 | 88.93 | 88.53 | 88.78 | 181,536 | +0.21(+0.24%) |
Apr 15, 2021 | 88.13 | 88.58 | 87.85 | 88.57 | 82,496 | +1.06(+1.21%) |
Apr 14, 2021 | 87.84 | 88.11 | 87.43 | 87.51 | 74,851 | -0.38(-0.44%) |
Apr 13, 2021 | 87.53 | 87.97 | 87.53 | 87.89 | 93,461 | +0.36(+0.42%) |
Apr 12, 2021 | 87.42 | 87.61 | 87.19 | 87.53 | 142,749 | +0.02(+0.02%) |
Apr 09, 2021 | 86.91 | 87.51 | 86.83 | 87.51 | 266,683 | +0.63(+0.73%) |
Apr 08, 2021 | 86.88 | 86.88 | 86.51 | 86.88 | 98,694 | +0.47(+0.54%) |
Apr 07, 2021 | 86.48 | 86.55 | 86.17 | 86.40 | 231,124 | -0.05(-0.06%) |
Apr 06, 2021 | 86.50 | 86.77 | 86.35 | 86.45 | 150,285 | -0.05(-0.06%) |
Apr 05, 2021 | 86.05 | 86.58 | 85.91 | 86.50 | 117,413 | +1.16(+1.36%) |
Apr 01, 2021 | 84.88 | 85.34 | 84.81 | 85.34 | 175,915 | +0.97(+1.15%) |
Mar 31, 2021 | 84.16 | 84.73 | 84.11 | 84.37 | 88,369 | +0.56(+0.66%) |
Mar 30, 2021 | 83.90 | 84.00 | 83.49 | 83.81 | 88,540 | -0.18(-0.22%) |
Mar 29, 2021 | 83.92 | 84.22 | 83.37 | 83.99 | 106,119 | -0.15(-0.18%) |
Mar 26, 2021 | 82.95 | 84.17 | 82.82 | 84.15 | 142,918 | +1.55(+1.87%) |
Mar 25, 2021 | 81.70 | 82.77 | 81.33 | 82.60 | 188,819 | +0.46(+0.56%) |
Mar 24, 2021 | 82.79 | 83.15 | 82.11 | 82.14 | 123,190 | -0.46(-0.56%) |
Mar 23, 2021 | 83.29 | 83.38 | 82.40 | 82.60 | 154,232 | -0.69(-0.83%) |
Mar 22, 2021 | 82.67 | 83.54 | 82.67 | 83.29 | 106,796 | +0.77(+0.93%) |
Mar 19, 2021 | 82.68 | 82.93 | 81.98 | 82.52 | 4,710,078 | -0.09(-0.10%) |
Mar 18, 2021 | 83.35 | 83.71 | 82.45 | 82.61 | 207,904 | -1.26(-1.51%) |
Mar 17, 2021 | 83.16 | 83.98 | 83.03 | 83.87 | 253,083 | +0.25(+0.30%) |
Mar 16, 2021 | 84.11 | 84.13 | 83.43 | 83.62 | 109,753 | -0.25(-0.30%) |
Mar 15, 2021 | 82.97 | 83.89 | 82.87 | 83.87 | 462,659 | +0.81(+0.98%) |
Mar 12, 2021 | 82.88 | 83.09 | 82.49 | 83.06 | 132,479 | -0.09(-0.10%) |
Mar 11, 2021 | 82.63 | 83.49 | 82.63 | 83.14 | 130,386 | +1.12(+1.37%) |
Mar 10, 2021 | 82.06 | 82.40 | 81.82 | 82.02 | 145,006 | +0.51(+0.62%) |
Mar 09, 2021 | 81.27 | 82.09 | 81.27 | 81.52 | 200,665 | +1.24(+1.54%) |
Mar 08, 2021 | 81.09 | 81.61 | 80.22 | 80.28 | 3,070,386 | -0.53(-0.65%) |
Mar 05, 2021 | 80.15 | 80.97 | 78.24 | 80.81 | 114,732 | +1.66(+2.09%) |
Mar 04, 2021 | 80.19 | 80.75 | 78.19 | 79.15 | 364,684 | -1.30(-1.62%) |
Mar 03, 2021 | 81.70 | 81.84 | 80.42 | 80.45 | 1,798,101 | -1.38(-1.69%) |
Mar 02, 2021 | 82.55 | 82.67 | 81.77 | 81.83 | 114,167 | -0.58(-0.71%) |
Mar 01, 2021 | 81.64 | 82.70 | 81.42 | 82.42 | 119,245 | +1.98(+2.47%) |
Feb 26, 2021 | 81.37 | 81.49 | 80.03 | 80.43 | 132,270 | -0.45(-0.56%) |
Feb 25, 2021 | 82.72 | 82.91 | 80.51 | 80.89 | 108,983 | -2.15(-2.59%) |
Feb 24, 2021 | 81.98 | 83.11 | 81.60 | 83.04 | 129,539 | +0.99(+1.20%) |
Feb 23, 2021 | 81.69 | 82.38 | 80.56 | 82.05 | 127,164 | -0.19(-0.23%) |
Feb 22, 2021 | 82.42 | 82.75 | 82.16 | 82.24 | 107,920 | -0.75(-0.90%) |
Feb 19, 2021 | 83.40 | 83.47 | 82.86 | 82.99 | 1,703,236 | -0.02(-0.02%) |
Feb 18, 2021 | 82.90 | 83.14 | 82.37 | 83.01 | 82,847 | -0.37(-0.45%) |
Feb 17, 2021 | 83.19 | 83.39 | 82.75 | 83.38 | 157,564 | -0.10(-0.11%) |
Feb 16, 2021 | 84.03 | 84.03 | 83.38 | 83.48 | 153,740 | -0.11(-0.14%) |
Feb 12, 2021 | 83.11 | 83.63 | 82.98 | 83.59 | 111,704 | +0.44(+0.53%) |
Feb 11, 2021 | 83.23 | 83.40 | 82.73 | 83.15 | 112,006 | +0.23(+0.28%) |
Feb 10, 2021 | 83.18 | 83.35 | 82.47 | 82.92 | 156,977 | +0.02(+0.02%) |
Feb 09, 2021 | 82.93 | 83.03 | 82.74 | 82.90 | 110,649 | -0.13(-0.16%) |
Feb 08, 2021 | 82.62 | 83.04 | 82.53 | 83.04 | 150,082 | +0.69(+0.84%) |
Feb 05, 2021 | 82.48 | 82.48 | 82.12 | 82.35 | 111,391 | +0.29(+0.35%) |
Feb 04, 2021 | 81.29 | 82.06 | 81.21 | 82.06 | 120,766 | +0.96(+1.18%) |
Feb 03, 2021 | 81.23 | 81.38 | 80.74 | 81.10 | 106,016 | +0.14(+0.18%) |
Feb 02, 2021 | 80.69 | 81.27 | 80.55 | 80.96 | 94,589 | +1.02(+1.28%) |
Feb 01, 2021 | 79.36 | 80.14 | 78.92 | 79.94 | 140,258 | +1.35(+1.72%) |
Jan 29, 2021 | 79.83 | 79.92 | 78.12 | 78.58 | 229,255 | -1.52(-1.90%) |
Jan 28, 2021 | 79.89 | 80.97 | 79.73 | 80.11 | 224,659 | +0.66(+0.83%) |
Jan 27, 2021 | 80.75 | 80.75 | 78.95 | 79.45 | 459,009 | -1.88(-2.31%) |
Jan 26, 2021 | 81.86 | 81.86 | 81.24 | 81.32 | 356,048 | -0.27(-0.33%) |
Jan 25, 2021 | 81.52 | 81.73 | 80.46 | 81.59 | 158,172 | +0.29(+0.35%) |
Jan 22, 2021 | 81.20 | 81.49 | 81.02 | 81.31 | 195,744 | -0.22(-0.27%) |
Jan 21, 2021 | 81.73 | 81.87 | 81.29 | 81.53 | 205,920 | -0.01(-0.01%) |
Jan 20, 2021 | 80.85 | 81.67 | 80.85 | 81.53 | 265,490 | +1.04(+1.30%) |
Jan 19, 2021 | 80.28 | 80.56 | 80.05 | 80.49 | 277,111 | +0.66(+0.83%) |
Jan 15, 2021 | 79.96 | 80.20 | 79.36 | 79.83 | 169,853 | -0.49(-0.61%) |
Jan 14, 2021 | 80.81 | 80.82 | 80.21 | 80.32 | 113,726 | -0.31(-0.38%) |
Jan 13, 2021 | 80.59 | 80.85 | 80.34 | 80.62 | 335,752 | +0.14(+0.18%) |
Jan 12, 2021 | 80.47 | 80.66 | 80.02 | 80.48 | 142,676 | +0.13(+0.17%) |
Jan 11, 2021 | 80.23 | 80.72 | 80.10 | 80.35 | 164,073 | -0.48(-0.59%) |
Jan 08, 2021 | 80.53 | 80.85 | 79.94 | 80.83 | 159,414 | +0.48(+0.60%) |
Jan 07, 2021 | 79.52 | 80.45 | 79.52 | 80.35 | 568,645 | +1.25(+1.57%) |
Jan 06, 2021 | 78.24 | 79.72 | 78.16 | 79.10 | 132,216 | +0.62(+0.79%) |
Jan 05, 2021 | 77.89 | 78.62 | 77.86 | 78.48 | 121,451 | +0.57(+0.73%) |
Jan 04, 2021 | 79.30 | 79.30 | 77.11 | 77.91 | 331,658 | -0.96(-1.21%) |
Dec 31, 2020 | 78.87 | 78.87 | 78.87 | 125,760 | +0.44(+0.56%) | |
Dec 30, 2020 | 78.54 | 78.61 | 78.34 | 78.43 | 125,760 | +0.13(+0.17%) |
Dec 29, 2020 | 78.97 | 78.97 | 78.08 | 78.30 | 118,645 | -0.24(-0.30%) |
Dec 28, 2020 | 78.77 | 78.77 | 78.43 | 78.54 | 117,108 | +0.38(+0.49%) |
Dec 24, 2020 | 78.02 | 78.15 | 77.77 | 78.15 | 57,000 | +0.32(+0.41%) |
Dec 23, 2020 | 78.17 | 78.22 | 77.79 | 77.84 | 100,841 | -0.03(-0.04%) |
Dec 22, 2020 | 78.05 | 78.05 | 77.58 | 77.87 | 175,638 | +0.02(+0.02%) |
Dec 21, 2020 | 77.30 | 78.03 | 76.59 | 77.85 | 168,636 | -0.34(-0.43%) |
Dec 18, 2020 | 78.58 | 78.58 | 77.69 | 78.18 | 132,479 | -0.25(-0.32%) |
Dec 17, 2020 | 78.13 | 78.43 | 78.12 | 78.43 | 157,840 | +0.71(+0.91%) |
Dec 16, 2020 | 77.82 | 77.86 | 77.48 | 77.72 | 296,403 | +0.05(+0.06%) |
Dec 15, 2020 | 77.34 | 77.67 | 76.98 | 77.67 | 118,857 | +0.97(+1.26%) |
Dec 14, 2020 | 77.58 | 77.71 | 76.69 | 76.71 | 230,034 | -0.28(-0.37%) |
Dec 11, 2020 | 76.81 | 77.02 | 76.33 | 76.99 | 143,282 | -0.08(-0.10%) |
Dec 10, 2020 | 76.74 | 77.22 | 76.62 | 77.07 | 116,587 | +0.07(+0.09%) |
Dec 09, 2020 | 78.02 | 78.02 | 76.78 | 77.00 | 183,432 | -0.79(-1.02%) |
Dec 08, 2020 | 77.19 | 77.87 | 77.19 | 77.79 | 106,945 | +0.28(+0.36%) |
Dec 07, 2020 | 77.56 | 77.58 | 77.19 | 77.52 | 136,340 | -0.07(-0.09%) |
Dec 04, 2020 | 77.09 | 77.58 | 77.09 | 77.58 | 122,753 | +0.67(+0.88%) |
Dec 03, 2020 | 76.94 | 77.15 | 76.67 | 76.91 | 149,047 | +0.05(+0.06%) |
Dec 02, 2020 | 76.61 | 76.86 | 76.36 | 76.86 | 207,212 | -0.03(-0.04%) |
Dec 01, 2020 | 76.85 | 77.20 | 76.80 | 76.90 | 226,061 | +0.58(+0.76%) |
Nov 30, 2020 | 76.45 | 76.53 | 75.66 | 76.32 | 132,215 | -0.28(-0.36%) |
Nov 27, 2020 | 76.66 | 76.70 | 76.38 | 76.60 | 116,259 | +0.29(+0.38%) |
Nov 25, 2020 | 76.53 | 76.53 | 76.17 | 76.30 | 102,643 | -0.06(-0.08%) |
Nov 24, 2020 | 75.98 | 76.52 | 75.64 | 76.37 | 96,177 | +0.99(+1.32%) |
Nov 23, 2020 | 75.32 | 75.58 | 74.79 | 75.37 | 175,273 | +0.53(+0.70%) |
Nov 20, 2020 | 75.32 | 75.32 | 74.83 | 74.85 | 103,272 | -0.48(-0.64%) |
Nov 19, 2020 | 74.84 | 75.34 | 74.57 | 75.33 | 91,493 | +0.48(+0.64%) |
Nov 18, 2020 | 75.67 | 75.81 | 74.85 | 74.85 | 166,861 | -0.75(-1.00%) |
Nov 17, 2020 | 75.42 | 75.81 | 75.06 | 75.60 | 148,175 | -0.24(-0.31%) |
Nov 16, 2020 | 75.71 | 75.84 | 75.20 | 75.84 | 99,727 | +0.82(+1.09%) |
Nov 13, 2020 | 74.43 | 75.13 | 74.32 | 75.02 | 117,516 | +1.06(+1.43%) |
Nov 12, 2020 | 74.52 | 74.60 | 73.52 | 73.97 | 190,123 | -0.62(-0.83%) |
Nov 11, 2020 | 74.30 | 74.72 | 74.23 | 74.58 | 193,112 | +0.58(+0.78%) |
Nov 10, 2020 | 74.24 | 74.30 | 73.52 | 74.00 | 206,353 | -0.30(-0.40%) |
Nov 09, 2020 | 76.54 | 76.70 | 74.30 | 74.30 | 181,021 | +0.43(+0.58%) |
Nov 06, 2020 | 73.96 | 74.16 | 73.51 | 73.87 | 157,317 | -0.01(-0.02%) |
Nov 05, 2020 | 73.65 | 74.15 | 73.49 | 73.89 | 217,730 | +1.55(+2.14%) |
Nov 04, 2020 | 72.32 | 73.23 | 71.63 | 72.34 | 222,544 | +1.14(+1.60%) |
Nov 03, 2020 | 70.61 | 71.55 | 70.52 | 71.20 | 85,659 | +1.20(+1.72%) |
Nov 02, 2020 | 69.67 | 70.48 | 69.38 | 70.00 | 109,223 | +1.00(+1.45%) |
Oct 30, 2020 | 69.25 | 69.54 | 68.21 | 69.00 | 188,948 | -0.65(-0.94%) |
Oct 29, 2020 | 68.99 | 70.23 | 68.66 | 69.65 | 91,132 | +0.73(+1.05%) |
Oct 28, 2020 | 69.90 | 70.21 | 68.79 | 68.93 | 147,344 | -2.34(-3.28%) |
Oct 27, 2020 | 71.54 | 71.69 | 71.24 | 71.27 | 122,606 | -0.12(-0.17%) |
Oct 26, 2020 | 72.03 | 72.16 | 70.61 | 71.39 | 155,172 | -1.46(-2.00%) |
Oct 23, 2020 | 73.07 | 73.07 | 72.36 | 72.85 | 51,531 | +0.12(+0.16%) |
Oct 22, 2020 | 72.64 | 72.80 | 71.97 | 72.73 | 251,322 | +0.26(+0.36%) |
Oct 21, 2020 | 72.65 | 73.16 | 72.47 | 72.47 | 66,284 | -0.17(-0.24%) |
Oct 20, 2020 | 72.74 | 73.31 | 72.51 | 72.64 | 71,731 | +0.28(+0.39%) |
Oct 19, 2020 | 73.60 | 73.80 | 72.17 | 72.36 | 143,183 | -1.04(-1.42%) |
Oct 16, 2020 | 73.69 | 73.95 | 73.40 | 73.40 | 78,763 | +0.08(+0.11%) |
Oct 15, 2020 | 72.34 | 73.43 | 72.34 | 73.32 | 108,509 | -0.08(-0.10%) |
Oct 14, 2020 | 73.73 | 74.09 | 73.26 | 73.40 | 168,004 | -0.30(-0.40%) |
Oct 13, 2020 | 73.91 | 73.92 | 73.52 | 73.69 | 122,816 | -0.24(-0.33%) |
Oct 12, 2020 | 73.54 | 74.17 | 73.39 | 73.94 | 100,062 | +0.97(+1.33%) |
Oct 09, 2020 | 72.75 | 73.05 | 72.55 | 72.97 | 328,250 | +0.70(+0.97%) |
Oct 08, 2020 | 72.03 | 72.28 | 72.00 | 72.27 | 144,356 | +0.65(+0.91%) |
Oct 07, 2020 | 71.11 | 71.79 | 71.11 | 71.61 | 391,776 | +1.21(+1.72%) |
Oct 06, 2020 | 71.43 | 71.86 | 70.36 | 70.40 | 242,436 | -0.80(-1.12%) |
Oct 05, 2020 | 70.45 | 71.27 | 70.41 | 71.20 | 73,302 | +1.19(+1.71%) |
Oct 02, 2020 | 69.51 | 70.32 | 69.51 | 70.00 | 65,985 | -0.57(-0.81%) |
Oct 01, 2020 | 70.75 | 70.84 | 70.20 | 70.58 | 99,097 | +0.36(+0.51%) |
Sep 30, 2020 | 69.72 | 70.82 | 69.72 | 70.22 | 199,038 | +0.53(+0.76%) |
Sep 29, 2020 | 69.83 | 69.99 | 69.51 | 69.69 | 76,214 | -0.12(-0.18%) |
Sep 28, 2020 | 69.64 | 70.00 | 69.57 | 69.81 | 66,167 | +1.03(+1.50%) |
Sep 25, 2020 | 67.62 | 68.91 | 67.48 | 68.78 | 178,055 | +1.13(+1.67%) |
Sep 24, 2020 | 67.17 | 68.25 | 66.93 | 67.65 | 124,647 | +0.15(+0.23%) |
Sep 23, 2020 | 69.23 | 69.30 | 67.42 | 67.50 | 191,076 | -1.71(-2.47%) |
Sep 22, 2020 | 68.95 | 69.22 | 68.36 | 69.21 | 98,062 | +0.58(+0.85%) |
Sep 21, 2020 | 68.37 | 68.62 | 67.54 | 68.62 | 137,637 | -0.80(-1.16%) |
Sep 18, 2020 | 70.41 | 70.42 | 69.02 | 69.43 | 125,098 | -0.71(-1.02%) |
Sep 17, 2020 | 69.56 | 70.47 | 69.40 | 70.14 | 180,700 | -0.52(-0.73%) |
Sep 16, 2020 | 71.23 | 71.54 | 70.64 | 70.66 | 114,360 | -0.31(-0.44%) |
Sep 15, 2020 | 71.18 | 71.26 | 70.69 | 70.97 | 75,897 | +0.56(+0.79%) |
Sep 14, 2020 | 70.08 | 70.78 | 70.08 | 70.41 | 80,634 | +1.07(+1.55%) |
Sep 10, 2020 | 69.34 | 69.34 | 69.34 | 0 | -1.20(-1.70%) | |
Sep 09, 2020 | 70.10 | 70.97 | 69.72 | 70.54 | 85,367 | +1.49(+2.16%) |
Sep 08, 2020 | 70.00 | 70.07 | 68.98 | 69.04 | 89,406 | -2.01(-2.83%) |
Sep 04, 2020 | 72.00 | 72.31 | 69.68 | 71.05 | 206,464 | -0.86(-1.20%) |
Sep 03, 2020 | 74.17 | 74.17 | 71.29 | 71.91 | 150,824 | -2.76(-3.69%) |
Sep 02, 2020 | 73.96 | 74.76 | 73.62 | 74.67 | 112,771 | +1.25(+1.70%) |
Sep 01, 2020 | 73.00 | 73.42 | 72.77 | 73.42 | 66,018 | +0.65(+0.89%) |
Aug 31, 2020 | 73.03 | 73.14 | 72.65 | 72.78 | 104,802 | +0.22(+0.31%) |
Aug 27, 2020 | 72.55 | 72.55 | 72.55 | 0 | +1.19(+1.67%) | |
Aug 25, 2020 | 71.36 | 71.36 | 71.36 | 0 | +0.17(+0.23%) | |
Aug 24, 2020 | 71.23 | 71.23 | 70.90 | 71.20 | 78,267 | +0.54(+0.77%) |
Aug 21, 2020 | 70.35 | 70.68 | 70.19 | 70.65 | 55,085 | +0.33(+0.46%) |
Aug 20, 2020 | 69.68 | 70.41 | 69.68 | 70.33 | 64,948 | +0.29(+0.42%) |
Aug 19, 2020 | 70.34 | 70.50 | 69.98 | 70.04 | 192,043 | -0.17(-0.24%) |
Aug 18, 2020 | 70.08 | 70.33 | 69.96 | 70.21 | 169,111 | +0.20(+0.29%) |
Aug 17, 2020 | 70.00 | 70.09 | 69.91 | 70.01 | 85,890 | +0.39(+0.55%) |
Aug 14, 2020 | 69.56 | 69.81 | 69.45 | 69.62 | 51,300 | -0.08(-0.12%) |
Aug 13, 2020 | 69.56 | 69.98 | 69.56 | 69.70 | 49,734 | -0.01(-0.02%) |
Aug 12, 2020 | 69.25 | 69.90 | 69.25 | 69.72 | 67,658 | +1.00(+1.45%) |
Aug 11, 2020 | 69.65 | 69.65 | 68.66 | 68.72 | 72,212 | -0.64(-0.93%) |
Aug 10, 2020 | 69.21 | 69.37 | 68.93 | 69.36 | 60,972 | +0.20(+0.30%) |
Aug 07, 2020 | 68.97 | 69.16 | 68.64 | 69.16 | 53,193 | +0.10(+0.14%) |
Aug 06, 2020 | 68.49 | 69.08 | 68.49 | 69.06 | 87,150 | +0.36(+0.52%) |
Aug 05, 2020 | 68.59 | 68.72 | 68.48 | 68.70 | 86,616 | +0.45(+0.66%) |
Aug 04, 2020 | 68.13 | 68.27 | 67.90 | 68.25 | 109,333 | +0.03(+0.04%) |