Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 102.95 | 106.90 | 102.50 | 104.13 | 1,042,796 | +1.16(+1.13%) |
Jul 29, 2021 | 102.99 | 104.18 | 102.43 | 102.97 | 493,506 | +1.80(+1.78%) |
Jul 28, 2021 | 102.57 | 103.86 | 99.51 | 101.16 | 445,571 | -0.61(-0.60%) |
Jul 27, 2021 | 102.39 | 103.11 | 100.68 | 101.77 | 444,248 | -1.54(-1.49%) |
Jul 26, 2021 | 101.56 | 103.55 | 101.30 | 103.31 | 448,638 | +1.89(+1.86%) |
Jul 23, 2021 | 102.31 | 103.19 | 100.51 | 101.42 | 590,918 | +0.54(+0.53%) |
Jul 22, 2021 | 101.31 | 101.48 | 99.63 | 100.89 | 802,359 | -0.44(-0.43%) |
Jul 21, 2021 | 100.23 | 103.94 | 100.16 | 101.32 | 681,128 | +1.99(+2.00%) |
Jul 20, 2021 | 93.29 | 99.92 | 92.36 | 99.33 | 1,151,092 | +5.97(+6.40%) |
Jul 19, 2021 | 94.27 | 95.62 | 92.03 | 93.36 | 1,577,159 | -4.18(-4.29%) |
Jul 16, 2021 | 101.13 | 101.56 | 96.26 | 97.54 | 2,119,580 | -2.84(-2.83%) |
Jul 15, 2021 | 101.32 | 102.08 | 98.68 | 100.38 | 1,068,075 | -2.49(-2.42%) |
Jul 14, 2021 | 105.86 | 106.89 | 102.64 | 102.87 | 737,238 | -1.31(-1.26%) |
Jul 13, 2021 | 106.31 | 106.57 | 103.20 | 104.18 | 737,839 | -3.05(-2.84%) |
Jul 12, 2021 | 105.51 | 107.72 | 104.27 | 107.23 | 552,329 | -0.32(-0.30%) |
Jul 09, 2021 | 105.19 | 108.16 | 104.50 | 107.54 | 867,475 | +5.07(+4.94%) |
Jul 08, 2021 | 100.87 | 102.53 | 98.37 | 102.48 | 1,396,715 | -0.78(-0.75%) |
Jul 07, 2021 | 105.17 | 106.63 | 101.72 | 103.25 | 830,992 | -3.05(-2.87%) |
Jul 06, 2021 | 108.20 | 108.21 | 104.28 | 106.30 | 833,426 | -2.53(-2.32%) |
Jul 02, 2021 | 109.48 | 109.48 | 107.83 | 108.83 | 485,662 | -0.56(-0.51%) |
Jul 01, 2021 | 108.31 | 110.13 | 107.58 | 109.39 | 705,905 | +2.30(+2.15%) |
Jun 30, 2021 | 104.54 | 107.24 | 103.81 | 107.09 | 680,422 | +2.58(+2.47%) |
Jun 29, 2021 | 106.01 | 107.20 | 104.34 | 104.51 | 744,470 | -1.27(-1.20%) |
Jun 28, 2021 | 110.03 | 110.14 | 105.63 | 105.77 | 1,131,709 | -4.62(-4.18%) |
Jun 25, 2021 | 107.99 | 110.72 | 107.99 | 110.39 | 1,724,323 | +2.59(+2.40%) |
Jun 24, 2021 | 107.23 | 109.11 | 106.00 | 107.80 | 871,522 | +0.54(+0.50%) |
Jun 23, 2021 | 105.02 | 109.27 | 105.01 | 107.27 | 1,465,137 | +3.03(+2.90%) |
Jun 22, 2021 | 102.68 | 104.70 | 101.14 | 104.24 | 466,681 | +0.85(+0.82%) |
Jun 21, 2021 | 102.68 | 104.33 | 101.89 | 103.39 | 949,825 | +2.16(+2.13%) |
Jun 18, 2021 | 101.52 | 104.45 | 100.94 | 101.23 | 1,664,409 | -3.51(-3.35%) |
Jun 17, 2021 | 108.04 | 108.31 | 102.70 | 104.75 | 935,160 | -3.33(-3.08%) |
Jun 16, 2021 | 107.83 | 108.72 | 105.61 | 108.07 | 454,016 | -0.40(-0.37%) |
Jun 15, 2021 | 108.53 | 108.96 | 106.30 | 108.47 | 492,889 | +0.00(+0.00%) |
Jun 14, 2021 | 112.11 | 112.69 | 107.92 | 108.47 | 951,499 | -4.04(-3.59%) |
Jun 11, 2021 | 108.97 | 112.56 | 108.75 | 112.51 | 669,991 | +4.30(+3.97%) |
Jun 10, 2021 | 110.97 | 111.73 | 108.02 | 108.21 | 611,786 | -2.12(-1.92%) |
Jun 09, 2021 | 112.34 | 112.58 | 110.06 | 110.33 | 564,196 | -2.06(-1.83%) |
Jun 08, 2021 | 109.90 | 113.00 | 109.08 | 112.39 | 475,101 | +2.25(+2.04%) |
Jun 07, 2021 | 111.06 | 112.69 | 110.04 | 110.14 | 781,095 | +0.62(+0.56%) |
Jun 04, 2021 | 110.69 | 110.82 | 106.17 | 109.53 | 978,413 | -0.55(-0.50%) |
Jun 03, 2021 | 110.34 | 111.64 | 106.80 | 110.07 | 2,089,029 | +1.17(+1.08%) |
Jun 02, 2021 | 113.67 | 113.83 | 108.13 | 108.90 | 2,090,891 | -4.68(-4.12%) |
Jun 01, 2021 | 115.21 | 115.91 | 112.68 | 113.58 | 1,345,431 | -0.71(-0.62%) |
May 28, 2021 | 117.01 | 117.01 | 112.24 | 114.28 | 819,680 | -1.80(-1.55%) |
May 27, 2021 | 115.61 | 116.43 | 114.26 | 116.08 | 553,494 | +2.25(+1.98%) |
May 26, 2021 | 110.83 | 114.17 | 109.91 | 113.83 | 546,022 | +4.09(+3.73%) |
May 25, 2021 | 110.60 | 112.32 | 109.51 | 109.74 | 598,256 | +0.15(+0.14%) |
May 24, 2021 | 109.33 | 110.43 | 107.54 | 109.59 | 572,840 | +0.86(+0.79%) |
May 21, 2021 | 110.07 | 110.60 | 108.08 | 108.74 | 793,635 | -0.78(-0.71%) |
May 20, 2021 | 111.67 | 112.49 | 105.84 | 109.52 | 1,246,407 | -2.62(-2.33%) |
May 19, 2021 | 113.62 | 113.62 | 110.07 | 112.13 | 812,735 | -3.99(-3.44%) |
May 18, 2021 | 116.17 | 117.43 | 114.92 | 116.12 | 1,537,981 | +0.19(+0.16%) |
May 17, 2021 | 112.85 | 116.34 | 111.27 | 115.94 | 627,633 | +3.11(+2.75%) |
May 14, 2021 | 107.95 | 113.25 | 107.95 | 112.83 | 969,713 | +5.69(+5.31%) |
May 13, 2021 | 106.14 | 109.15 | 105.37 | 107.14 | 521,083 | +1.68(+1.60%) |
May 12, 2021 | 110.76 | 111.95 | 104.95 | 105.45 | 799,268 | -5.81(-5.22%) |
May 11, 2021 | 111.51 | 113.50 | 109.53 | 111.27 | 910,177 | -3.20(-2.80%) |
May 10, 2021 | 118.22 | 120.61 | 114.28 | 114.47 | 958,380 | -3.64(-3.08%) |
May 07, 2021 | 114.25 | 119.23 | 114.04 | 118.11 | 756,353 | +2.88(+2.50%) |
May 06, 2021 | 117.77 | 117.94 | 114.21 | 115.24 | 621,564 | -1.60(-1.37%) |
May 05, 2021 | 116.44 | 118.09 | 115.94 | 116.84 | 560,489 | +1.14(+0.99%) |
May 04, 2021 | 116.02 | 116.44 | 113.92 | 115.70 | 512,026 | -0.40(-0.34%) |
May 03, 2021 | 113.78 | 116.65 | 113.13 | 116.09 | 699,482 | +3.44(+3.06%) |
Apr 30, 2021 | 113.03 | 113.86 | 111.35 | 112.65 | 780,453 | -0.87(-0.76%) |
Apr 29, 2021 | 114.45 | 115.46 | 112.85 | 113.52 | 929,116 | +0.55(+0.48%) |
Apr 28, 2021 | 110.76 | 113.70 | 110.17 | 112.97 | 1,286,861 | +2.05(+1.85%) |
Apr 27, 2021 | 107.98 | 111.29 | 107.35 | 110.92 | 546,600 | +2.94(+2.72%) |
Apr 26, 2021 | 109.48 | 111.82 | 106.99 | 107.98 | 742,514 | -0.95(-0.87%) |
Apr 23, 2021 | 107.81 | 109.39 | 105.76 | 108.93 | 725,496 | +2.42(+2.27%) |
Apr 22, 2021 | 107.75 | 109.44 | 106.22 | 106.51 | 992,062 | -0.54(-0.50%) |
Apr 21, 2021 | 101.17 | 107.39 | 100.82 | 107.05 | 1,571,181 | +5.62(+5.55%) |
Apr 20, 2021 | 102.45 | 102.79 | 99.10 | 101.42 | 1,730,994 | -2.02(-1.95%) |
Apr 19, 2021 | 104.84 | 106.25 | 102.86 | 103.44 | 1,039,635 | -2.23(-2.11%) |
Apr 16, 2021 | 108.00 | 108.49 | 104.86 | 105.67 | 1,053,732 | -1.02(-0.95%) |
Apr 15, 2021 | 108.64 | 108.64 | 105.88 | 106.69 | 790,820 | -0.55(-0.51%) |
Apr 14, 2021 | 107.30 | 109.47 | 106.51 | 107.24 | 778,682 | -0.55(-0.51%) |
Apr 13, 2021 | 111.58 | 111.78 | 106.76 | 107.78 | 1,946,395 | -4.79(-4.25%) |
Apr 12, 2021 | 109.61 | 113.65 | 109.50 | 112.57 | 1,835,888 | +2.59(+2.35%) |
Apr 09, 2021 | 104.61 | 110.12 | 104.00 | 109.98 | 1,716,233 | +5.91(+5.68%) |
Apr 08, 2021 | 102.00 | 104.25 | 100.70 | 104.07 | 639,170 | +1.60(+1.56%) |
Apr 07, 2021 | 104.38 | 105.17 | 102.08 | 102.47 | 613,026 | -1.12(-1.09%) |
Apr 06, 2021 | 103.14 | 105.17 | 102.79 | 103.59 | 1,042,805 | -0.22(-0.21%) |
Apr 05, 2021 | 101.93 | 104.57 | 100.52 | 103.81 | 1,128,874 | +3.30(+3.29%) |
Apr 01, 2021 | 104.51 | 105.44 | 99.21 | 100.51 | 1,405,177 | -4.70(-4.47%) |
Mar 31, 2021 | 100.12 | 106.95 | 99.63 | 105.20 | 1,516,165 | +5.55(+5.57%) |
Mar 30, 2021 | 97.04 | 100.39 | 96.89 | 99.65 | 1,116,584 | +2.15(+2.20%) |
Mar 29, 2021 | 100.67 | 101.86 | 96.98 | 97.50 | 1,107,816 | -3.92(-3.87%) |
Mar 26, 2021 | 99.28 | 102.27 | 98.54 | 101.42 | 934,172 | +3.63(+3.71%) |
Mar 25, 2021 | 93.53 | 98.23 | 91.06 | 97.79 | 1,099,021 | +2.55(+2.68%) |
Mar 24, 2021 | 96.26 | 99.32 | 95.15 | 95.24 | 1,332,983 | +0.75(+0.79%) |
Mar 23, 2021 | 100.89 | 101.17 | 93.32 | 94.50 | 1,703,949 | -8.49(-8.24%) |
Mar 22, 2021 | 105.04 | 105.13 | 101.32 | 102.99 | 703,463 | -2.30(-2.18%) |
Mar 19, 2021 | 103.62 | 107.25 | 101.97 | 105.28 | 977,676 | +0.38(+0.36%) |
Mar 18, 2021 | 105.74 | 110.04 | 104.41 | 104.91 | 855,180 | +0.40(+0.38%) |
Mar 17, 2021 | 105.73 | 106.30 | 101.72 | 104.51 | 830,906 | -1.00(-0.94%) |
Mar 16, 2021 | 107.48 | 108.49 | 103.72 | 105.50 | 902,830 | -2.43(-2.25%) |
Mar 15, 2021 | 106.45 | 108.18 | 105.34 | 107.93 | 664,753 | +1.13(+1.06%) |
Mar 12, 2021 | 105.50 | 108.29 | 105.33 | 106.80 | 693,446 | +2.31(+2.21%) |
Mar 11, 2021 | 105.25 | 106.29 | 103.43 | 104.49 | 656,071 | -0.38(-0.36%) |
Mar 10, 2021 | 104.14 | 105.99 | 102.80 | 104.87 | 779,705 | +1.22(+1.18%) |
Mar 09, 2021 | 105.94 | 107.45 | 103.45 | 103.64 | 677,034 | -2.61(-2.45%) |
Mar 08, 2021 | 105.03 | 110.37 | 104.80 | 106.25 | 1,234,030 | +2.35(+2.26%) |
Mar 05, 2021 | 100.18 | 104.54 | 96.98 | 103.90 | 1,094,925 | +4.82(+4.86%) |
Mar 04, 2021 | 103.49 | 104.25 | 96.23 | 99.08 | 1,121,150 | -4.68(-4.51%) |
Mar 03, 2021 | 102.06 | 105.83 | 101.23 | 103.76 | 1,005,558 | +2.13(+2.10%) |
Mar 02, 2021 | 99.33 | 102.36 | 99.10 | 101.63 | 599,247 | +1.89(+1.90%) |
Mar 01, 2021 | 101.79 | 102.15 | 99.53 | 99.74 | 1,113,313 | +0.25(+0.25%) |
Feb 26, 2021 | 99.55 | 100.59 | 96.03 | 99.49 | 803,963 | +0.04(+0.04%) |
Feb 25, 2021 | 102.34 | 103.80 | 99.12 | 99.45 | 752,616 | -2.36(-2.32%) |
Feb 24, 2021 | 97.26 | 102.05 | 96.73 | 101.81 | 1,283,349 | +5.21(+5.39%) |
Feb 23, 2021 | 96.46 | 97.43 | 93.46 | 96.61 | 725,332 | -0.42(-0.43%) |
Feb 22, 2021 | 94.16 | 97.74 | 92.98 | 97.02 | 779,533 | +3.48(+3.72%) |
Feb 19, 2021 | 90.98 | 93.77 | 90.91 | 93.54 | 1,089,198 | +2.88(+3.17%) |
Feb 18, 2021 | 92.21 | 92.47 | 88.91 | 90.66 | 750,180 | -2.35(-2.53%) |
Feb 17, 2021 | 96.55 | 96.64 | 92.59 | 93.01 | 1,113,462 | -4.11(-4.23%) |
Feb 16, 2021 | 96.19 | 97.42 | 95.31 | 97.12 | 843,552 | +1.42(+1.49%) |
Feb 12, 2021 | 96.39 | 96.82 | 94.92 | 95.70 | 542,238 | -1.56(-1.61%) |
Feb 11, 2021 | 95.04 | 97.30 | 94.08 | 97.26 | 676,971 | +1.85(+1.94%) |
Feb 10, 2021 | 94.40 | 96.57 | 92.70 | 95.41 | 626,087 | +2.06(+2.21%) |
Feb 09, 2021 | 94.07 | 94.74 | 93.14 | 93.35 | 766,835 | -1.44(-1.52%) |
Feb 08, 2021 | 95.48 | 96.02 | 93.90 | 94.79 | 924,253 | +0.05(+0.05%) |
Feb 05, 2021 | 93.59 | 94.87 | 92.96 | 94.74 | 777,640 | +2.57(+2.79%) |
Feb 04, 2021 | 87.95 | 92.60 | 87.69 | 92.18 | 1,289,259 | +4.99(+5.72%) |
Feb 03, 2021 | 86.04 | 88.09 | 85.03 | 87.19 | 864,978 | +1.98(+2.32%) |
Feb 02, 2021 | 83.61 | 86.63 | 83.15 | 85.21 | 2,049,876 | +3.15(+3.83%) |
Feb 01, 2021 | 82.28 | 84.59 | 78.39 | 82.06 | 3,228,301 | -2.80(-3.30%) |
Jan 29, 2021 | 87.68 | 88.41 | 84.01 | 84.86 | 884,641 | -3.44(-3.90%) |
Jan 28, 2021 | 86.44 | 90.18 | 85.60 | 88.30 | 1,115,972 | +3.59(+4.24%) |
Jan 27, 2021 | 88.95 | 89.34 | 84.16 | 84.71 | 1,557,219 | -6.38(-7.00%) |
Jan 26, 2021 | 96.47 | 96.47 | 90.78 | 91.09 | 965,018 | -4.31(-4.52%) |
Jan 25, 2021 | 96.42 | 97.36 | 92.44 | 95.40 | 991,425 | -1.93(-1.98%) |
Jan 22, 2021 | 97.35 | 99.22 | 96.38 | 97.33 | 695,957 | -1.58(-1.60%) |
Jan 21, 2021 | 99.17 | 99.80 | 98.05 | 98.91 | 695,272 | +0.15(+0.15%) |
Jan 20, 2021 | 97.54 | 100.26 | 97.23 | 98.77 | 705,264 | +1.90(+1.96%) |
Jan 19, 2021 | 100.03 | 101.34 | 96.16 | 96.86 | 754,482 | -2.95(-2.95%) |
Jan 15, 2021 | 99.58 | 101.17 | 97.79 | 99.81 | 759,254 | -0.95(-0.94%) |
Jan 14, 2021 | 104.79 | 105.48 | 100.39 | 100.76 | 920,794 | -3.59(-3.44%) |
Jan 13, 2021 | 106.90 | 107.72 | 104.14 | 104.35 | 723,132 | -3.93(-3.63%) |
Jan 12, 2021 | 104.71 | 108.33 | 104.28 | 108.28 | 741,798 | +4.19(+4.03%) |
Jan 11, 2021 | 101.35 | 104.72 | 100.77 | 104.09 | 605,897 | +0.61(+0.59%) |
Jan 08, 2021 | 105.43 | 105.61 | 102.25 | 103.48 | 877,507 | -1.52(-1.45%) |
Jan 07, 2021 | 101.74 | 107.36 | 101.74 | 105.01 | 1,405,366 | +2.72(+2.66%) |
Jan 06, 2021 | 97.13 | 103.63 | 97.08 | 102.29 | 1,298,547 | +6.12(+6.37%) |
Jan 05, 2021 | 94.91 | 97.42 | 94.91 | 96.17 | 1,094,525 | +0.12(+0.12%) |
Jan 04, 2021 | 96.88 | 97.02 | 93.26 | 96.05 | 2,451,730 | +2.60(+2.78%) |
Dec 31, 2020 | 93.45 | 93.45 | 93.45 | 419,711 | -1.62(-1.71%) | |
Dec 30, 2020 | 94.10 | 96.43 | 93.81 | 95.07 | 419,711 | +2.07(+2.23%) |
Dec 29, 2020 | 94.46 | 94.47 | 91.70 | 93.00 | 430,528 | -1.46(-1.55%) |
Dec 28, 2020 | 94.56 | 95.59 | 93.51 | 94.47 | 515,886 | +1.08(+1.16%) |
Dec 24, 2020 | 94.18 | 94.18 | 92.01 | 93.38 | 296,990 | -0.76(-0.80%) |
Dec 23, 2020 | 91.86 | 94.71 | 91.86 | 94.14 | 673,362 | +2.89(+3.16%) |
Dec 22, 2020 | 93.93 | 94.20 | 90.82 | 91.25 | 656,253 | -2.95(-3.13%) |
Dec 21, 2020 | 93.22 | 95.31 | 91.24 | 94.20 | 905,614 | -0.62(-0.65%) |
Dec 18, 2020 | 95.30 | 97.00 | 94.01 | 94.81 | 1,454,508 | -1.13(-1.18%) |
Dec 17, 2020 | 94.21 | 96.67 | 92.88 | 95.95 | 896,402 | +2.03(+2.16%) |
Dec 16, 2020 | 94.60 | 95.56 | 92.48 | 93.92 | 982,352 | -1.16(-1.22%) |
Dec 15, 2020 | 93.32 | 95.14 | 91.81 | 95.08 | 638,573 | +1.92(+2.06%) |
Dec 14, 2020 | 95.55 | 95.90 | 92.91 | 93.16 | 1,173,144 | -0.73(-0.77%) |
Dec 11, 2020 | 95.84 | 96.25 | 92.51 | 93.89 | 913,476 | -0.31(-0.33%) |
Dec 10, 2020 | 93.87 | 95.64 | 92.69 | 94.20 | 1,202,150 | +0.98(+1.05%) |
Dec 09, 2020 | 91.69 | 94.05 | 90.10 | 93.22 | 1,246,884 | +1.97(+2.16%) |
Dec 08, 2020 | 90.02 | 92.35 | 89.90 | 91.25 | 1,269,957 | -0.58(-0.63%) |
Dec 07, 2020 | 90.41 | 92.25 | 89.30 | 91.83 | 1,074,255 | +0.73(+0.80%) |
Dec 04, 2020 | 88.32 | 91.32 | 87.17 | 91.10 | 2,057,631 | +3.37(+3.85%) |
Dec 03, 2020 | 82.95 | 90.52 | 82.11 | 87.73 | 2,404,598 | +4.83(+5.82%) |
Dec 02, 2020 | 80.16 | 83.71 | 79.08 | 82.90 | 1,616,047 | +1.48(+1.82%) |
Dec 01, 2020 | 81.96 | 83.68 | 80.15 | 81.42 | 1,966,791 | +2.30(+2.91%) |
Nov 30, 2020 | 84.17 | 84.36 | 79.08 | 79.12 | 1,394,636 | -4.36(-5.22%) |
Nov 27, 2020 | 84.60 | 84.62 | 82.75 | 83.48 | 636,579 | -0.85(-1.00%) |
Nov 25, 2020 | 84.17 | 84.53 | 82.44 | 84.32 | 1,136,017 | -1.65(-1.92%) |
Nov 24, 2020 | 85.31 | 86.99 | 82.44 | 85.98 | 1,503,086 | +5.26(+6.51%) |
Nov 23, 2020 | 78.26 | 81.02 | 77.31 | 80.72 | 1,116,983 | +4.32(+5.65%) |
Nov 20, 2020 | 78.17 | 78.63 | 74.75 | 76.40 | 1,070,712 | -2.01(-2.56%) |
Nov 19, 2020 | 76.80 | 79.94 | 75.69 | 78.41 | 1,109,742 | +0.11(+0.14%) |
Nov 18, 2020 | 79.13 | 80.75 | 78.11 | 78.30 | 993,814 | -0.27(-0.34%) |
Nov 17, 2020 | 73.94 | 79.08 | 73.47 | 78.57 | 1,464,479 | +3.40(+4.53%) |
Nov 16, 2020 | 73.65 | 75.47 | 72.09 | 75.17 | 1,595,750 | +5.40(+7.75%) |
Nov 13, 2020 | 66.31 | 70.35 | 66.28 | 69.76 | 783,166 | +4.70(+7.22%) |
Nov 12, 2020 | 66.95 | 67.58 | 63.90 | 65.06 | 1,150,420 | -2.26(-3.36%) |
Nov 11, 2020 | 72.55 | 72.60 | 66.72 | 67.32 | 1,648,336 | -4.24(-5.92%) |
Nov 10, 2020 | 70.97 | 73.02 | 70.37 | 71.56 | 1,225,239 | +1.06(+1.50%) |
Nov 09, 2020 | 65.85 | 72.90 | 65.84 | 70.51 | 2,413,662 | +11.68(+19.86%) |
Nov 06, 2020 | 61.68 | 62.70 | 58.55 | 58.82 | 1,377,347 | -3.32(-5.35%) |
Nov 05, 2020 | 61.24 | 62.42 | 60.52 | 62.15 | 1,193,912 | +1.35(+2.23%) |
Nov 04, 2020 | 61.93 | 62.85 | 60.23 | 60.79 | 988,281 | -2.11(-3.35%) |
Nov 03, 2020 | 60.48 | 63.61 | 60.25 | 62.90 | 1,420,445 | +3.41(+5.74%) |
Nov 02, 2020 | 59.05 | 61.00 | 58.40 | 59.49 | 1,758,609 | +1.47(+2.54%) |
Oct 30, 2020 | 60.90 | 61.01 | 57.08 | 58.02 | 1,457,020 | -2.82(-4.63%) |
Oct 29, 2020 | 58.19 | 61.45 | 57.30 | 60.83 | 2,288,403 | +2.60(+4.46%) |
Oct 28, 2020 | 58.72 | 60.01 | 58.10 | 58.24 | 990,900 | -2.47(-4.07%) |
Oct 27, 2020 | 61.85 | 63.10 | 60.64 | 60.70 | 673,097 | -1.28(-2.07%) |
Oct 26, 2020 | 64.25 | 64.26 | 60.72 | 61.99 | 1,072,321 | -2.65(-4.10%) |
Oct 23, 2020 | 65.57 | 65.57 | 63.47 | 64.64 | 948,138 | -0.04(-0.06%) |
Oct 22, 2020 | 61.33 | 64.76 | 61.33 | 64.68 | 916,460 | +3.54(+5.80%) |
Oct 21, 2020 | 61.00 | 62.50 | 60.36 | 61.13 | 852,387 | -0.17(-0.28%) |
Oct 20, 2020 | 62.27 | 63.76 | 60.93 | 61.30 | 825,029 | -0.46(-0.74%) |
Oct 19, 2020 | 62.56 | 64.03 | 61.70 | 61.76 | 1,171,324 | -0.11(-0.18%) |
Oct 16, 2020 | 63.91 | 64.33 | 61.80 | 61.87 | 1,150,686 | -1.69(-2.66%) |
Oct 15, 2020 | 60.90 | 63.66 | 60.33 | 63.56 | 1,047,652 | +1.64(+2.65%) |
Oct 14, 2020 | 62.26 | 63.48 | 61.59 | 61.92 | 734,180 | -0.33(-0.53%) |
Oct 13, 2020 | 64.65 | 65.89 | 61.78 | 62.25 | 1,563,011 | -3.04(-4.65%) |
Oct 12, 2020 | 66.19 | 66.19 | 64.82 | 65.28 | 757,679 | -0.54(-0.82%) |
Oct 09, 2020 | 67.78 | 68.16 | 65.23 | 65.82 | 1,118,234 | -1.47(-2.19%) |
Oct 08, 2020 | 64.57 | 67.34 | 64.21 | 67.29 | 973,881 | +3.16(+4.92%) |
Oct 07, 2020 | 62.21 | 64.53 | 61.83 | 64.14 | 1,187,181 | +2.79(+4.54%) |
Oct 06, 2020 | 64.38 | 65.01 | 61.06 | 61.35 | 888,173 | -2.14(-3.37%) |
Oct 05, 2020 | 62.60 | 64.04 | 61.91 | 63.49 | 938,829 | +1.66(+2.69%) |
Oct 02, 2020 | 58.30 | 61.95 | 58.06 | 61.83 | 1,122,655 | +1.52(+2.53%) |
Oct 01, 2020 | 59.82 | 61.12 | 59.28 | 60.31 | 1,261,678 | +0.95(+1.59%) |
Sep 30, 2020 | 58.70 | 60.86 | 58.70 | 59.36 | 1,716,899 | +0.95(+1.62%) |
Sep 29, 2020 | 61.24 | 61.40 | 58.32 | 58.42 | 1,139,786 | -3.18(-5.17%) |
Sep 28, 2020 | 62.73 | 63.04 | 61.40 | 61.60 | 1,344,753 | +0.39(+0.63%) |
Sep 25, 2020 | 61.11 | 61.68 | 60.59 | 61.21 | 956,477 | -0.38(-0.61%) |
Sep 24, 2020 | 61.51 | 62.29 | 59.40 | 61.59 | 1,218,790 | -0.20(-0.32%) |
Sep 23, 2020 | 65.19 | 65.96 | 61.66 | 61.79 | 962,574 | -2.27(-3.54%) |
Sep 22, 2020 | 64.55 | 65.55 | 63.11 | 64.06 | 1,409,346 | -0.32(-0.49%) |
Sep 21, 2020 | 65.89 | 66.16 | 63.35 | 64.38 | 1,456,726 | -3.78(-5.55%) |
Sep 18, 2020 | 69.68 | 70.87 | 67.01 | 68.16 | 2,621,571 | -2.02(-2.88%) |
Sep 17, 2020 | 70.50 | 71.92 | 68.96 | 70.18 | 1,085,715 | -1.56(-2.18%) |
Sep 16, 2020 | 71.38 | 73.26 | 70.58 | 71.74 | 1,523,312 | +1.14(+1.62%) |
Sep 15, 2020 | 71.48 | 71.85 | 68.68 | 70.60 | 1,498,970 | -0.47(-0.66%) |
Sep 14, 2020 | 67.48 | 71.61 | 67.35 | 71.07 | 1,567,522 | +4.31(+6.46%) |
Sep 11, 2020 | 67.13 | 67.43 | 65.77 | 66.76 | 1,187,960 | +0.02(+0.03%) |
Sep 10, 2020 | 65.29 | 67.71 | 65.29 | 66.74 | 1,415,161 | +2.01(+3.11%) |
Sep 09, 2020 | 65.57 | 65.85 | 63.53 | 64.73 | 1,133,835 | -1.01(-1.53%) |
Sep 08, 2020 | 61.55 | 67.49 | 61.43 | 65.73 | 2,073,640 | +2.61(+4.13%) |
Sep 04, 2020 | 62.44 | 63.63 | 60.67 | 63.12 | 1,794,198 | +1.96(+3.21%) |
Sep 03, 2020 | 61.36 | 64.41 | 60.55 | 61.16 | 3,334,712 | +1.93(+3.26%) |
Sep 02, 2020 | 58.31 | 60.32 | 57.97 | 59.23 | 2,413,214 | +1.85(+3.23%) |
Sep 01, 2020 | 55.21 | 57.40 | 53.87 | 57.38 | 1,568,589 | +1.88(+3.39%) |
Aug 31, 2020 | 56.51 | 56.86 | 55.16 | 55.50 | 1,110,575 | -1.47(-2.59%) |
Aug 28, 2020 | 55.06 | 57.07 | 54.54 | 56.97 | 960,797 | +2.18(+3.98%) |
Aug 27, 2020 | 53.38 | 55.38 | 53.38 | 54.79 | 960,401 | +2.02(+3.83%) |
Aug 26, 2020 | 54.04 | 54.39 | 52.75 | 52.77 | 829,321 | -1.13(-2.10%) |
Aug 25, 2020 | 54.24 | 54.81 | 52.74 | 53.91 | 909,484 | +0.50(+0.93%) |
Aug 24, 2020 | 49.73 | 53.45 | 49.73 | 53.41 | 1,541,505 | +3.51(+7.04%) |
Aug 21, 2020 | 50.03 | 50.46 | 49.37 | 49.90 | 619,098 | -0.05(-0.10%) |
Aug 20, 2020 | 50.36 | 51.75 | 49.92 | 49.95 | 824,158 | -0.86(-1.69%) |
Aug 19, 2020 | 51.47 | 52.75 | 50.54 | 50.80 | 894,408 | -0.46(-0.89%) |
Aug 18, 2020 | 53.91 | 53.97 | 51.02 | 51.26 | 1,086,826 | -3.15(-5.78%) |
Aug 17, 2020 | 54.81 | 54.87 | 52.91 | 54.40 | 755,776 | -0.70(-1.26%) |
Aug 14, 2020 | 52.77 | 55.74 | 52.70 | 55.10 | 950,147 | +1.74(+3.26%) |
Aug 13, 2020 | 53.18 | 53.59 | 52.23 | 53.36 | 969,400 | +0.07(+0.13%) |
Aug 12, 2020 | 54.83 | 54.83 | 51.85 | 53.29 | 993,969 | -0.66(-1.22%) |
Aug 11, 2020 | 55.79 | 56.58 | 53.83 | 53.95 | 1,662,624 | +0.17(+0.31%) |
Aug 10, 2020 | 52.20 | 53.94 | 51.75 | 53.78 | 1,939,981 | +2.21(+4.28%) |
Aug 07, 2020 | 50.37 | 51.59 | 49.05 | 51.57 | 815,818 | +1.15(+2.29%) |
Aug 06, 2020 | 51.55 | 51.57 | 49.97 | 50.41 | 1,002,206 | -0.53(-1.04%) |
Aug 05, 2020 | 48.40 | 51.39 | 48.40 | 50.94 | 1,282,720 | +3.44(+7.25%) |
Aug 04, 2020 | 48.43 | 49.52 | 46.98 | 47.50 | 1,298,121 | -1.50(-3.07%) |