Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 88.04 | 88.31 | 87.19 | 88.17 | 1,226,308 | +0.16(+0.18%) |
Aug 30, 2021 | 88.67 | 88.82 | 87.96 | 88.01 | 1,126,939 | -0.47(-0.53%) |
Aug 27, 2021 | 87.21 | 89.03 | 86.85 | 88.48 | 1,032,567 | +2.07(+2.40%) |
Aug 26, 2021 | 86.45 | 87.13 | 85.69 | 86.41 | 2,048,822 | +0.35(+0.41%) |
Aug 25, 2021 | 85.53 | 86.31 | 85.42 | 86.06 | 2,242,389 | +0.49(+0.57%) |
Aug 24, 2021 | 86.11 | 86.81 | 85.47 | 85.56 | 1,868,867 | -0.27(-0.32%) |
Aug 23, 2021 | 84.75 | 86.11 | 84.75 | 85.84 | 1,808,743 | +1.65(+1.96%) |
Aug 20, 2021 | 83.89 | 84.68 | 83.59 | 84.19 | 1,741,170 | +0.25(+0.29%) |
Aug 19, 2021 | 85.68 | 86.72 | 83.80 | 83.94 | 1,589,454 | -2.40(-2.77%) |
Aug 18, 2021 | 86.31 | 87.17 | 86.03 | 86.34 | 931,057 | -0.55(-0.63%) |
Aug 17, 2021 | 86.58 | 87.47 | 85.81 | 86.89 | 765,189 | -0.45(-0.52%) |
Aug 16, 2021 | 86.80 | 87.90 | 86.12 | 87.34 | 970,320 | +0.04(+0.05%) |
Aug 13, 2021 | 87.41 | 87.53 | 86.50 | 87.30 | 608,188 | -0.09(-0.10%) |
Aug 12, 2021 | 87.87 | 87.87 | 86.47 | 87.39 | 614,650 | -0.36(-0.41%) |
Aug 11, 2021 | 86.12 | 87.81 | 85.80 | 87.75 | 1,197,911 | +1.72(+1.99%) |
Aug 10, 2021 | 85.21 | 86.42 | 84.45 | 86.04 | 849,671 | +0.97(+1.14%) |
Aug 09, 2021 | 84.08 | 85.34 | 83.48 | 85.07 | 884,775 | +0.61(+0.72%) |
Aug 06, 2021 | 85.15 | 85.35 | 84.09 | 84.46 | 934,331 | +0.03(+0.03%) |
Aug 05, 2021 | 83.99 | 84.84 | 83.70 | 84.43 | 834,248 | +1.25(+1.50%) |
Aug 04, 2021 | 82.73 | 84.51 | 82.73 | 83.19 | 953,216 | -0.71(-0.84%) |
Aug 03, 2021 | 82.44 | 84.17 | 81.31 | 83.89 | 777,599 | +1.93(+2.36%) |
Aug 02, 2021 | 84.07 | 85.62 | 81.78 | 81.96 | 962,326 | -1.27(-1.52%) |
Jul 30, 2021 | 83.32 | 83.37 | 81.84 | 83.22 | 911,843 | -0.14(-0.16%) |
Jul 29, 2021 | 82.86 | 83.87 | 80.99 | 83.36 | 1,338,725 | +1.72(+2.10%) |
Jul 28, 2021 | 80.40 | 82.06 | 80.32 | 81.65 | 1,291,952 | +1.23(+1.52%) |
Jul 27, 2021 | 79.65 | 81.00 | 79.28 | 80.42 | 927,318 | -0.09(-0.11%) |
Jul 26, 2021 | 80.22 | 80.88 | 79.70 | 80.51 | 1,010,998 | +0.28(+0.35%) |
Jul 23, 2021 | 80.25 | 80.82 | 79.55 | 80.22 | 626,911 | +0.15(+0.18%) |
Jul 22, 2021 | 81.07 | 81.07 | 79.56 | 80.08 | 897,260 | -0.96(-1.19%) |
Jul 21, 2021 | 80.74 | 81.20 | 80.20 | 81.04 | 833,350 | +0.88(+1.10%) |
Jul 20, 2021 | 76.86 | 80.66 | 76.69 | 80.15 | 1,309,861 | +3.53(+4.61%) |
Jul 19, 2021 | 78.38 | 78.45 | 76.11 | 76.62 | 1,376,546 | -3.40(-4.25%) |
Jul 16, 2021 | 81.30 | 81.49 | 79.80 | 80.03 | 1,022,270 | -0.74(-0.91%) |
Jul 15, 2021 | 80.06 | 82.06 | 79.90 | 80.76 | 1,039,327 | -0.11(-0.13%) |
Jul 14, 2021 | 81.44 | 82.17 | 80.33 | 80.87 | 708,580 | -0.35(-0.43%) |
Jul 13, 2021 | 81.19 | 81.78 | 81.10 | 81.22 | 817,925 | -0.13(-0.16%) |
Jul 12, 2021 | 80.76 | 81.85 | 80.14 | 81.35 | 659,856 | +0.11(+0.13%) |
Jul 09, 2021 | 79.86 | 81.38 | 79.72 | 81.24 | 788,978 | +2.67(+3.39%) |
Jul 08, 2021 | 78.61 | 79.15 | 77.18 | 78.58 | 942,522 | -1.03(-1.29%) |
Jul 07, 2021 | 78.15 | 79.77 | 77.69 | 79.61 | 986,807 | +0.86(+1.10%) |
Jul 06, 2021 | 79.52 | 79.77 | 77.47 | 78.74 | 1,248,747 | -1.24(-1.54%) |
Jul 02, 2021 | 80.25 | 80.32 | 79.27 | 79.98 | 687,883 | -0.26(-0.33%) |
Jul 01, 2021 | 81.42 | 82.04 | 80.20 | 80.24 | 1,121,153 | -0.46(-0.57%) |
Jun 30, 2021 | 79.73 | 80.78 | 79.50 | 80.70 | 2,027,819 | +0.94(+1.18%) |
Jun 29, 2021 | 80.73 | 81.11 | 79.60 | 79.76 | 761,605 | -0.74(-0.91%) |
Jun 28, 2021 | 81.30 | 81.52 | 80.26 | 80.50 | 992,839 | -0.80(-0.99%) |
Jun 25, 2021 | 82.24 | 82.67 | 81.18 | 81.30 | 1,245,059 | -0.55(-0.67%) |
Jun 24, 2021 | 80.14 | 82.14 | 79.80 | 81.85 | 1,075,993 | +2.28(+2.87%) |
Jun 23, 2021 | 79.42 | 80.78 | 79.41 | 79.57 | 1,386,279 | +0.22(+0.27%) |
Jun 22, 2021 | 77.89 | 79.73 | 77.53 | 79.35 | 1,775,709 | +1.41(+1.81%) |
Jun 21, 2021 | 76.91 | 78.17 | 76.66 | 77.94 | 1,397,422 | +1.81(+2.38%) |
Jun 18, 2021 | 74.85 | 76.61 | 74.82 | 76.12 | 2,158,544 | -0.20(-0.26%) |
Jun 17, 2021 | 78.63 | 78.84 | 75.10 | 76.32 | 1,272,529 | -2.14(-2.72%) |
Jun 16, 2021 | 78.62 | 79.42 | 78.15 | 78.46 | 730,810 | -0.41(-0.52%) |
Jun 15, 2021 | 79.54 | 79.70 | 77.92 | 78.87 | 1,406,338 | -0.20(-0.25%) |
Jun 14, 2021 | 79.89 | 79.92 | 78.43 | 79.07 | 1,247,556 | -0.94(-1.18%) |
Jun 11, 2021 | 80.24 | 80.44 | 79.30 | 80.01 | 741,692 | +0.35(+0.44%) |
Jun 10, 2021 | 80.80 | 80.80 | 79.64 | 79.65 | 713,681 | -0.16(-0.20%) |
Jun 09, 2021 | 80.83 | 80.91 | 79.80 | 79.81 | 856,377 | -1.01(-1.25%) |
Jun 08, 2021 | 80.80 | 81.09 | 80.06 | 80.82 | 690,839 | +0.03(+0.04%) |
Jun 07, 2021 | 81.33 | 81.64 | 80.52 | 80.79 | 696,088 | -0.42(-0.52%) |
Jun 04, 2021 | 81.34 | 81.54 | 80.77 | 81.21 | 873,789 | +0.15(+0.18%) |
Jun 03, 2021 | 81.96 | 82.27 | 80.78 | 81.07 | 701,846 | -1.26(-1.52%) |
Jun 02, 2021 | 82.99 | 83.06 | 81.93 | 82.32 | 871,108 | -0.24(-0.29%) |
Jun 01, 2021 | 81.87 | 82.68 | 81.37 | 82.56 | 1,202,328 | +1.40(+1.73%) |
May 28, 2021 | 80.90 | 81.16 | 79.98 | 81.16 | 2,341,342 | +0.22(+0.27%) |
May 27, 2021 | 81.18 | 81.75 | 80.51 | 80.94 | 964,674 | +1.11(+1.39%) |
May 26, 2021 | 79.21 | 79.87 | 78.72 | 79.83 | 1,285,618 | +0.28(+0.36%) |
May 25, 2021 | 79.58 | 80.69 | 79.28 | 79.55 | 2,768,207 | +0.22(+0.27%) |
May 24, 2021 | 78.98 | 79.49 | 78.20 | 79.33 | 1,638,528 | +0.92(+1.18%) |
May 21, 2021 | 77.47 | 78.49 | 77.01 | 78.41 | 1,588,800 | +1.62(+2.11%) |
May 20, 2021 | 76.45 | 77.07 | 75.44 | 76.79 | 853,490 | +0.31(+0.41%) |
May 19, 2021 | 76.49 | 76.89 | 75.51 | 76.48 | 853,621 | -1.10(-1.42%) |
May 18, 2021 | 78.71 | 79.39 | 77.53 | 77.58 | 1,119,310 | -1.27(-1.60%) |
May 17, 2021 | 78.24 | 79.30 | 78.12 | 78.84 | 1,095,857 | -0.13(-0.16%) |
May 14, 2021 | 78.16 | 79.62 | 77.82 | 78.97 | 949,642 | +1.60(+2.07%) |
May 13, 2021 | 76.07 | 77.93 | 76.07 | 77.37 | 691,127 | +1.16(+1.52%) |
May 12, 2021 | 78.12 | 78.37 | 75.98 | 76.21 | 1,074,938 | -1.62(-2.08%) |
May 11, 2021 | 78.27 | 79.43 | 77.14 | 77.83 | 912,181 | -1.46(-1.84%) |
May 10, 2021 | 80.82 | 80.97 | 79.25 | 79.29 | 1,201,250 | -0.99(-1.23%) |
May 07, 2021 | 79.45 | 80.54 | 78.96 | 80.28 | 1,104,503 | +0.23(+0.28%) |
May 06, 2021 | 79.64 | 80.29 | 79.25 | 80.06 | 1,069,410 | +0.60(+0.75%) |
May 05, 2021 | 79.76 | 79.86 | 78.92 | 79.46 | 1,767,361 | -0.16(-0.20%) |
May 04, 2021 | 79.00 | 79.83 | 78.18 | 79.62 | 2,093,413 | +0.32(+0.41%) |
May 03, 2021 | 81.33 | 82.15 | 79.21 | 79.29 | 2,010,483 | -1.07(-1.33%) |
Apr 30, 2021 | 82.00 | 82.88 | 79.66 | 80.36 | 2,152,156 | -1.61(-1.96%) |
Apr 29, 2021 | 85.00 | 85.00 | 80.69 | 81.97 | 2,773,250 | -1.80(-2.15%) |
Apr 28, 2021 | 83.33 | 84.37 | 82.78 | 83.77 | 1,592,756 | +0.54(+0.65%) |
Apr 27, 2021 | 82.78 | 83.46 | 82.38 | 83.23 | 880,584 | +0.52(+0.63%) |
Apr 26, 2021 | 83.41 | 83.89 | 82.56 | 82.71 | 1,332,566 | -0.92(-1.10%) |
Apr 23, 2021 | 82.44 | 83.96 | 82.25 | 83.63 | 1,463,707 | +1.64(+1.99%) |
Apr 22, 2021 | 81.54 | 83.19 | 80.65 | 81.99 | 1,579,404 | +0.72(+0.89%) |
Apr 21, 2021 | 78.71 | 81.41 | 78.19 | 81.27 | 1,393,226 | +2.34(+2.96%) |
Apr 20, 2021 | 79.32 | 79.63 | 77.90 | 78.93 | 1,492,714 | -0.58(-0.73%) |
Apr 19, 2021 | 79.09 | 79.85 | 78.27 | 79.51 | 1,047,946 | +0.58(+0.73%) |
Apr 16, 2021 | 79.50 | 79.96 | 78.76 | 78.93 | 1,267,313 | -0.07(-0.09%) |
Apr 15, 2021 | 78.94 | 79.18 | 78.12 | 79.00 | 1,054,635 | -0.15(-0.19%) |
Apr 14, 2021 | 77.34 | 79.40 | 77.34 | 79.15 | 1,329,805 | +1.69(+2.19%) |
Apr 13, 2021 | 79.11 | 79.12 | 77.17 | 77.45 | 1,166,661 | -1.67(-2.12%) |
Apr 12, 2021 | 78.30 | 79.21 | 77.81 | 79.13 | 1,102,174 | +1.26(+1.62%) |
Apr 09, 2021 | 76.74 | 78.00 | 76.56 | 77.86 | 1,631,095 | +1.84(+2.42%) |
Apr 08, 2021 | 76.08 | 76.92 | 75.40 | 76.02 | 2,341,356 | -0.42(-0.55%) |
Apr 07, 2021 | 78.05 | 78.11 | 76.18 | 76.44 | 2,414,957 | -1.29(-1.66%) |
Apr 06, 2021 | 78.83 | 79.12 | 77.73 | 77.74 | 1,180,134 | -1.55(-1.95%) |
Apr 05, 2021 | 78.27 | 79.30 | 77.50 | 79.28 | 1,172,629 | +1.94(+2.51%) |
Apr 01, 2021 | 77.88 | 77.88 | 76.21 | 77.34 | 1,095,839 | -0.17(-0.21%) |
Mar 31, 2021 | 77.96 | 78.13 | 76.35 | 77.51 | 1,386,951 | -0.55(-0.70%) |
Mar 30, 2021 | 76.66 | 78.60 | 76.59 | 78.06 | 1,125,865 | +1.56(+2.03%) |
Mar 29, 2021 | 76.61 | 77.89 | 75.90 | 76.50 | 1,101,440 | -0.36(-0.47%) |
Mar 26, 2021 | 76.36 | 76.97 | 75.63 | 76.86 | 1,579,725 | +0.62(+0.81%) |
Mar 25, 2021 | 74.05 | 76.34 | 73.79 | 76.25 | 1,722,069 | +1.79(+2.41%) |
Mar 24, 2021 | 73.34 | 75.67 | 73.16 | 74.46 | 1,423,461 | +1.99(+2.74%) |
Mar 23, 2021 | 72.78 | 74.22 | 72.08 | 72.47 | 2,049,553 | -0.45(-0.62%) |
Mar 22, 2021 | 73.95 | 74.04 | 71.90 | 72.92 | 2,178,428 | -1.16(-1.56%) |
Mar 19, 2021 | 73.99 | 74.93 | 73.10 | 74.07 | 2,119,985 | -0.52(-0.70%) |
Mar 18, 2021 | 75.16 | 76.74 | 74.58 | 74.59 | 1,618,973 | -0.61(-0.81%) |
Mar 17, 2021 | 74.88 | 76.18 | 74.46 | 75.20 | 1,766,299 | +0.36(+0.48%) |
Mar 16, 2021 | 75.75 | 75.87 | 74.66 | 74.84 | 819,456 | -1.15(-1.51%) |
Mar 15, 2021 | 76.47 | 76.86 | 74.94 | 75.98 | 748,205 | -0.47(-0.61%) |
Mar 12, 2021 | 75.70 | 76.73 | 75.32 | 76.45 | 1,010,971 | +0.70(+0.93%) |
Mar 11, 2021 | 74.96 | 77.28 | 74.86 | 75.75 | 1,456,533 | +1.09(+1.46%) |
Mar 10, 2021 | 71.76 | 75.13 | 71.54 | 74.66 | 1,793,551 | +3.20(+4.48%) |
Mar 09, 2021 | 73.09 | 73.68 | 71.34 | 71.46 | 2,057,187 | -1.36(-1.87%) |
Mar 08, 2021 | 73.62 | 74.24 | 72.76 | 72.82 | 3,595,979 | -0.21(-0.28%) |
Mar 05, 2021 | 72.11 | 73.40 | 70.50 | 73.03 | 1,019,651 | +2.08(+2.93%) |
Mar 04, 2021 | 72.66 | 72.90 | 69.73 | 70.95 | 1,149,919 | -1.90(-2.61%) |
Mar 03, 2021 | 73.05 | 73.85 | 72.56 | 72.85 | 1,698,263 | -0.36(-0.49%) |
Mar 02, 2021 | 73.56 | 74.32 | 72.92 | 73.21 | 1,809,637 | -0.10(-0.13%) |
Mar 01, 2021 | 71.70 | 73.74 | 71.47 | 73.31 | 2,290,614 | +2.39(+3.37%) |
Feb 26, 2021 | 70.84 | 71.57 | 69.96 | 70.92 | 1,408,659 | -0.10(-0.14%) |
Feb 25, 2021 | 73.30 | 73.36 | 70.18 | 71.02 | 1,667,438 | -2.16(-2.96%) |
Feb 24, 2021 | 72.85 | 73.83 | 72.46 | 73.18 | 2,161,282 | +0.20(+0.27%) |
Feb 23, 2021 | 72.04 | 73.52 | 70.32 | 72.99 | 1,340,262 | +0.40(+0.55%) |
Feb 22, 2021 | 71.74 | 74.23 | 71.26 | 72.58 | 1,608,529 | +0.17(+0.23%) |
Feb 19, 2021 | 71.05 | 73.79 | 70.96 | 72.42 | 2,000,290 | +1.86(+2.64%) |
Feb 18, 2021 | 75.15 | 75.38 | 69.57 | 70.56 | 3,222,472 | -7.14(-9.19%) |
Feb 17, 2021 | 78.51 | 78.51 | 76.58 | 77.70 | 1,051,802 | -1.05(-1.33%) |
Feb 16, 2021 | 79.80 | 80.00 | 77.59 | 78.74 | 1,458,270 | -0.11(-0.14%) |
Feb 12, 2021 | 78.82 | 79.00 | 77.82 | 78.85 | 1,150,172 | -0.50(-0.63%) |
Feb 11, 2021 | 81.43 | 81.43 | 77.61 | 79.35 | 1,234,951 | -1.85(-2.28%) |
Feb 10, 2021 | 80.42 | 82.12 | 79.80 | 81.20 | 1,078,270 | +1.04(+1.29%) |
Feb 09, 2021 | 80.39 | 80.69 | 79.31 | 80.17 | 763,041 | -0.54(-0.67%) |
Feb 08, 2021 | 79.37 | 80.94 | 78.96 | 80.70 | 961,163 | +1.91(+2.42%) |
Feb 05, 2021 | 79.36 | 79.53 | 78.11 | 78.80 | 806,551 | +0.12(+0.15%) |
Feb 04, 2021 | 77.67 | 79.29 | 77.51 | 78.68 | 1,056,907 | +1.37(+1.77%) |
Feb 03, 2021 | 76.17 | 77.71 | 75.72 | 77.31 | 796,699 | +0.79(+1.03%) |
Feb 02, 2021 | 75.21 | 77.40 | 75.04 | 76.52 | 951,814 | +1.95(+2.61%) |
Feb 01, 2021 | 73.60 | 74.80 | 73.12 | 74.57 | 847,621 | +2.01(+2.78%) |
Jan 29, 2021 | 72.85 | 73.82 | 71.78 | 72.56 | 1,131,688 | -0.64(-0.87%) |
Jan 28, 2021 | 73.69 | 74.66 | 72.69 | 73.19 | 1,092,008 | +0.28(+0.39%) |
Jan 27, 2021 | 73.75 | 74.29 | 71.81 | 72.91 | 1,251,298 | -2.19(-2.92%) |
Jan 26, 2021 | 78.21 | 78.32 | 74.93 | 75.10 | 1,071,096 | -2.27(-2.93%) |
Jan 25, 2021 | 78.29 | 78.85 | 77.14 | 77.37 | 1,217,856 | -1.31(-1.67%) |
Jan 22, 2021 | 78.55 | 78.99 | 77.75 | 78.68 | 708,161 | -0.38(-0.48%) |
Jan 21, 2021 | 78.99 | 79.89 | 78.62 | 79.06 | 822,873 | -0.41(-0.52%) |
Jan 20, 2021 | 80.29 | 80.37 | 79.18 | 79.47 | 800,483 | -0.34(-0.43%) |
Jan 19, 2021 | 80.84 | 81.74 | 79.80 | 79.81 | 1,090,479 | -0.26(-0.33%) |
Jan 15, 2021 | 81.44 | 81.44 | 78.69 | 80.08 | 987,069 | -1.76(-2.15%) |
Jan 14, 2021 | 81.27 | 82.03 | 80.66 | 81.84 | 1,074,433 | +0.98(+1.21%) |
Jan 13, 2021 | 81.72 | 82.44 | 80.36 | 80.86 | 1,245,566 | -0.86(-1.05%) |
Jan 12, 2021 | 80.21 | 82.43 | 79.53 | 81.72 | 1,498,330 | +1.87(+2.34%) |
Jan 11, 2021 | 78.80 | 80.11 | 78.44 | 79.85 | 1,169,008 | +0.43(+0.54%) |
Jan 08, 2021 | 80.28 | 80.88 | 78.78 | 79.42 | 1,395,868 | -0.69(-0.87%) |
Jan 07, 2021 | 77.43 | 80.42 | 77.39 | 80.12 | 1,778,041 | +2.73(+3.52%) |
Jan 06, 2021 | 73.25 | 78.01 | 73.04 | 77.39 | 2,110,050 | +5.47(+7.60%) |
Jan 05, 2021 | 70.62 | 73.02 | 70.62 | 71.92 | 1,246,748 | +0.89(+1.25%) |
Jan 04, 2021 | 71.82 | 72.57 | 70.73 | 71.03 | 1,614,191 | -0.54(-0.75%) |
Dec 31, 2020 | 71.57 | 71.57 | 71.57 | 706,978 | +0.78(+1.10%) | |
Dec 30, 2020 | 70.94 | 71.44 | 70.46 | 70.79 | 706,978 | +0.22(+0.32%) |
Dec 29, 2020 | 71.40 | 71.53 | 69.66 | 70.56 | 843,162 | -0.41(-0.58%) |
Dec 28, 2020 | 72.09 | 72.35 | 70.91 | 70.97 | 641,833 | -0.70(-0.98%) |
Dec 24, 2020 | 71.67 | 71.79 | 70.52 | 71.68 | 223,064 | +0.44(+0.62%) |
Dec 23, 2020 | 70.88 | 71.60 | 69.88 | 71.24 | 973,675 | +0.64(+0.90%) |
Dec 22, 2020 | 71.38 | 71.57 | 70.27 | 70.60 | 807,476 | -0.77(-1.08%) |
Dec 21, 2020 | 70.14 | 71.56 | 69.97 | 71.38 | 922,489 | -0.43(-0.60%) |
Dec 18, 2020 | 71.86 | 72.18 | 70.90 | 71.81 | 1,813,667 | -0.09(-0.12%) |
Dec 17, 2020 | 72.72 | 72.72 | 71.12 | 71.89 | 1,187,134 | -0.12(-0.16%) |
Dec 16, 2020 | 73.08 | 73.14 | 71.56 | 72.01 | 1,102,628 | -1.02(-1.39%) |
Dec 15, 2020 | 72.50 | 73.32 | 72.16 | 73.03 | 1,568,395 | +1.40(+1.95%) |
Dec 14, 2020 | 73.80 | 74.31 | 71.58 | 71.63 | 1,246,665 | -1.55(-2.12%) |
Dec 11, 2020 | 73.33 | 73.81 | 72.70 | 73.18 | 747,947 | -0.54(-0.73%) |
Dec 10, 2020 | 74.13 | 74.80 | 73.54 | 73.72 | 1,188,278 | -1.08(-1.44%) |
Dec 09, 2020 | 74.85 | 75.45 | 73.99 | 74.80 | 1,173,098 | -0.01(-0.01%) |
Dec 08, 2020 | 73.88 | 75.16 | 73.79 | 74.81 | 1,755,210 | +0.81(+1.10%) |
Dec 07, 2020 | 73.80 | 74.19 | 73.04 | 74.00 | 1,586,879 | +0.15(+0.20%) |
Dec 04, 2020 | 72.21 | 73.95 | 72.21 | 73.85 | 1,057,844 | +2.35(+3.28%) |
Dec 03, 2020 | 71.39 | 71.89 | 70.91 | 71.50 | 792,192 | +0.54(+0.76%) |
Dec 02, 2020 | 70.40 | 71.16 | 70.14 | 70.96 | 788,580 | +0.27(+0.39%) |
Dec 01, 2020 | 72.88 | 73.17 | 70.59 | 70.69 | 1,649,361 | -0.98(-1.36%) |
Nov 30, 2020 | 71.67 | 71.99 | 70.78 | 71.67 | 1,548,795 | -0.51(-0.70%) |
Nov 27, 2020 | 72.09 | 72.77 | 71.62 | 72.18 | 717,059 | -0.26(-0.36%) |
Nov 25, 2020 | 73.75 | 73.93 | 72.28 | 72.44 | 737,208 | -2.07(-2.78%) |
Nov 24, 2020 | 72.91 | 75.50 | 72.56 | 74.51 | 2,331,818 | +2.60(+3.62%) |
Nov 23, 2020 | 69.77 | 71.92 | 69.71 | 71.91 | 827,420 | +2.51(+3.62%) |
Nov 20, 2020 | 70.44 | 70.67 | 68.83 | 69.40 | 1,053,958 | -1.34(-1.89%) |
Nov 19, 2020 | 70.37 | 70.94 | 69.58 | 70.74 | 1,057,279 | -0.27(-0.39%) |
Nov 18, 2020 | 70.09 | 71.66 | 69.68 | 71.01 | 1,717,052 | +1.21(+1.74%) |
Nov 17, 2020 | 68.87 | 70.20 | 68.38 | 69.80 | 1,298,243 | -0.18(-0.25%) |
Nov 16, 2020 | 70.89 | 71.28 | 69.31 | 69.98 | 2,395,565 | +1.94(+2.85%) |
Nov 13, 2020 | 67.33 | 68.53 | 67.00 | 68.04 | 2,003,798 | +1.62(+2.44%) |
Nov 12, 2020 | 65.77 | 66.95 | 65.52 | 66.42 | 1,414,729 | -0.06(-0.09%) |
Nov 11, 2020 | 67.87 | 67.87 | 65.56 | 66.48 | 1,059,030 | -0.88(-1.30%) |
Nov 10, 2020 | 67.28 | 68.02 | 66.35 | 67.36 | 3,588,979 | +0.39(+0.58%) |
Nov 09, 2020 | 64.76 | 74.28 | 63.31 | 66.96 | 5,075,337 | +7.30(+12.24%) |
Nov 06, 2020 | 60.74 | 61.09 | 59.49 | 59.66 | 2,478,022 | -1.24(-2.04%) |
Nov 05, 2020 | 61.05 | 62.42 | 60.71 | 60.90 | 1,833,994 | +0.67(+1.12%) |
Nov 04, 2020 | 63.22 | 63.29 | 60.23 | 60.23 | 2,256,111 | -3.82(-5.96%) |
Nov 03, 2020 | 61.21 | 64.64 | 60.80 | 64.05 | 1,750,239 | +3.85(+6.39%) |
Nov 02, 2020 | 59.00 | 60.54 | 58.46 | 60.20 | 1,813,314 | +2.32(+4.01%) |
Oct 30, 2020 | 57.21 | 58.56 | 56.61 | 57.88 | 1,828,035 | +0.54(+0.94%) |
Oct 29, 2020 | 57.98 | 58.17 | 54.82 | 57.34 | 3,337,588 | +2.52(+4.59%) |
Oct 28, 2020 | 55.63 | 56.40 | 54.49 | 54.82 | 2,955,762 | -2.38(-4.16%) |
Oct 27, 2020 | 58.57 | 58.71 | 57.11 | 57.20 | 1,031,919 | -1.62(-2.75%) |
Oct 26, 2020 | 59.72 | 59.83 | 57.67 | 58.82 | 935,059 | -1.75(-2.88%) |
Oct 23, 2020 | 61.58 | 61.93 | 60.48 | 60.57 | 711,153 | -0.35(-0.58%) |
Oct 22, 2020 | 60.90 | 61.13 | 60.27 | 60.92 | 1,202,233 | +0.31(+0.52%) |
Oct 21, 2020 | 61.47 | 62.27 | 60.59 | 60.61 | 848,991 | -1.03(-1.68%) |
Oct 20, 2020 | 61.28 | 62.65 | 60.79 | 61.65 | 874,895 | +1.03(+1.71%) |
Oct 19, 2020 | 61.92 | 62.46 | 60.47 | 60.61 | 886,131 | -1.20(-1.94%) |
Oct 16, 2020 | 62.23 | 62.77 | 61.72 | 61.81 | 567,918 | -0.18(-0.28%) |
Oct 15, 2020 | 61.76 | 62.42 | 61.14 | 61.99 | 978,641 | -0.73(-1.17%) |
Oct 14, 2020 | 62.62 | 63.48 | 62.58 | 62.72 | 726,294 | +0.27(+0.44%) |
Oct 13, 2020 | 61.35 | 62.92 | 61.13 | 62.45 | 1,486,996 | +1.00(+1.62%) |
Oct 12, 2020 | 63.23 | 63.42 | 61.40 | 61.45 | 1,487,627 | -1.51(-2.40%) |
Oct 09, 2020 | 64.01 | 64.19 | 62.34 | 62.96 | 1,009,200 | -0.32(-0.51%) |
Oct 08, 2020 | 63.50 | 63.80 | 62.21 | 63.29 | 759,853 | +0.21(+0.34%) |
Oct 07, 2020 | 62.77 | 63.70 | 62.37 | 63.07 | 766,032 | +0.87(+1.40%) |
Oct 06, 2020 | 63.44 | 64.47 | 62.10 | 62.20 | 918,222 | -0.68(-1.09%) |
Oct 05, 2020 | 61.91 | 63.02 | 61.82 | 62.88 | 710,788 | +1.67(+2.73%) |
Oct 02, 2020 | 57.91 | 61.86 | 57.91 | 61.22 | 823,548 | +1.94(+3.28%) |
Oct 01, 2020 | 60.55 | 61.05 | 58.78 | 59.27 | 1,637,578 | -1.12(-1.86%) |
Sep 30, 2020 | 61.39 | 62.24 | 60.03 | 60.40 | 1,181,278 | -0.58(-0.94%) |
Sep 29, 2020 | 61.22 | 61.60 | 60.31 | 60.97 | 572,874 | -0.48(-0.78%) |
Sep 28, 2020 | 60.41 | 62.02 | 60.32 | 61.45 | 863,870 | +2.27(+3.84%) |
Sep 25, 2020 | 58.08 | 59.57 | 58.08 | 59.18 | 768,119 | +0.25(+0.43%) |
Sep 24, 2020 | 58.72 | 59.97 | 57.86 | 58.92 | 890,104 | +0.03(+0.05%) |
Sep 23, 2020 | 60.89 | 61.22 | 58.69 | 58.89 | 1,597,740 | -1.81(-2.97%) |
Sep 22, 2020 | 60.93 | 61.78 | 59.80 | 60.70 | 1,446,856 | -0.76(-1.24%) |
Sep 21, 2020 | 64.38 | 64.78 | 60.91 | 61.46 | 2,352,258 | -4.73(-7.15%) |
Sep 18, 2020 | 66.55 | 67.89 | 66.09 | 66.19 | 2,020,142 | -0.98(-1.45%) |
Sep 17, 2020 | 66.13 | 67.25 | 65.05 | 67.17 | 1,003,023 | +0.81(+1.22%) |
Sep 16, 2020 | 65.73 | 67.12 | 64.93 | 66.36 | 1,214,310 | +1.14(+1.75%) |
Sep 15, 2020 | 66.55 | 66.98 | 65.18 | 65.22 | 785,146 | -1.15(-1.74%) |
Sep 14, 2020 | 66.29 | 66.72 | 65.44 | 66.37 | 1,740,870 | +0.49(+0.74%) |
Sep 11, 2020 | 65.84 | 66.62 | 65.39 | 65.88 | 598,450 | +0.21(+0.33%) |
Sep 10, 2020 | 66.98 | 67.32 | 65.48 | 65.67 | 812,427 | -1.08(-1.62%) |
Sep 09, 2020 | 66.42 | 67.34 | 65.77 | 66.75 | 868,224 | +0.73(+1.11%) |
Sep 08, 2020 | 66.47 | 67.28 | 65.59 | 66.02 | 958,535 | -1.37(-2.03%) |
Sep 04, 2020 | 67.47 | 68.07 | 66.21 | 67.38 | 1,350,279 | +1.05(+1.59%) |
Sep 03, 2020 | 67.88 | 68.75 | 65.71 | 66.33 | 923,402 | -1.27(-1.88%) |
Sep 02, 2020 | 67.49 | 68.07 | 66.62 | 67.60 | 1,018,392 | +0.34(+0.51%) |