Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 115.96 | 116.20 | 111.70 | 112.90 | 3,686,973 | -3.34(-2.88%) |
Aug 30, 2021 | 116.31 | 118.51 | 114.91 | 116.24 | 3,166,735 | +1.14(+0.99%) |
Aug 27, 2021 | 114.31 | 116.39 | 114.28 | 115.10 | 2,530,375 | +1.72(+1.52%) |
Aug 26, 2021 | 115.89 | 116.81 | 113.36 | 113.38 | 2,385,878 | -1.82(-1.58%) |
Aug 25, 2021 | 118.24 | 118.95 | 114.94 | 115.20 | 3,605,534 | -3.16(-2.67%) |
Aug 24, 2021 | 118.80 | 120.97 | 117.64 | 118.36 | 2,577,202 | +3.28(+2.85%) |
Aug 23, 2021 | 113.41 | 116.41 | 112.61 | 115.08 | 2,695,725 | +3.27(+2.93%) |
Aug 20, 2021 | 113.31 | 114.52 | 111.11 | 111.80 | 2,990,399 | -0.97(-0.86%) |
Aug 19, 2021 | 112.12 | 113.89 | 111.36 | 112.77 | 3,579,853 | -3.21(-2.77%) |
Aug 18, 2021 | 113.82 | 118.33 | 113.23 | 115.98 | 2,931,528 | +1.15(+1.00%) |
Aug 17, 2021 | 118.31 | 119.45 | 112.94 | 114.83 | 4,498,612 | -4.52(-3.79%) |
Aug 16, 2021 | 119.15 | 119.58 | 114.67 | 119.35 | 4,276,882 | -1.82(-1.50%) |
Aug 13, 2021 | 119.39 | 123.70 | 119.34 | 121.17 | 4,944,758 | +0.89(+0.74%) |
Aug 12, 2021 | 117.23 | 120.98 | 115.54 | 120.28 | 5,431,296 | +2.42(+2.05%) |
Aug 11, 2021 | 117.10 | 119.06 | 114.04 | 117.85 | 9,681,509 | +4.44(+3.91%) |
Aug 10, 2021 | 103.81 | 114.22 | 103.78 | 113.42 | 8,629,211 | +9.91(+9.58%) |
Aug 09, 2021 | 99.56 | 104.32 | 99.35 | 103.51 | 4,976,124 | +3.33(+3.33%) |
Aug 06, 2021 | 99.01 | 101.03 | 98.47 | 100.17 | 2,778,457 | +2.69(+2.76%) |
Aug 05, 2021 | 100.35 | 101.55 | 97.35 | 97.49 | 5,362,354 | -3.26(-3.23%) |
Aug 04, 2021 | 101.80 | 102.43 | 100.61 | 100.74 | 2,603,274 | -1.70(-1.66%) |
Aug 03, 2021 | 98.23 | 102.51 | 97.48 | 102.44 | 3,667,738 | +4.41(+4.50%) |
Aug 02, 2021 | 100.55 | 101.72 | 97.70 | 98.03 | 3,677,268 | -1.86(-1.87%) |
Jul 30, 2021 | 98.67 | 100.81 | 98.09 | 99.90 | 4,991,815 | +0.55(+0.55%) |
Jul 29, 2021 | 96.79 | 100.17 | 96.52 | 99.35 | 4,420,726 | +3.89(+4.07%) |
Jul 28, 2021 | 94.44 | 96.13 | 92.52 | 95.46 | 3,188,813 | +0.98(+1.04%) |
Jul 27, 2021 | 92.36 | 95.07 | 90.99 | 94.48 | 2,965,387 | +0.60(+0.63%) |
Jul 26, 2021 | 91.09 | 94.01 | 90.95 | 93.88 | 3,368,320 | +3.29(+3.64%) |
Jul 23, 2021 | 91.19 | 91.42 | 88.92 | 90.59 | 1,924,197 | +0.46(+0.51%) |
Jul 22, 2021 | 90.63 | 91.18 | 88.39 | 90.13 | 2,955,771 | +0.91(+1.02%) |
Jul 21, 2021 | 88.97 | 90.65 | 88.79 | 89.22 | 1,907,190 | +1.33(+1.51%) |
Jul 20, 2021 | 86.43 | 88.52 | 85.15 | 87.89 | 2,572,472 | +1.42(+1.64%) |
Jul 19, 2021 | 85.48 | 87.15 | 84.23 | 86.47 | 3,538,522 | -1.92(-2.17%) |
Jul 16, 2021 | 91.64 | 91.66 | 88.01 | 88.39 | 2,409,109 | -3.25(-3.54%) |
Jul 15, 2021 | 91.01 | 92.79 | 90.67 | 91.64 | 1,329,146 | +0.33(+0.36%) |
Jul 14, 2021 | 92.46 | 93.37 | 90.67 | 91.31 | 1,670,355 | -0.21(-0.23%) |
Jul 13, 2021 | 93.19 | 93.52 | 91.33 | 91.52 | 1,645,134 | -2.36(-2.52%) |
Jul 12, 2021 | 92.20 | 94.88 | 91.31 | 93.88 | 1,925,881 | +0.57(+0.61%) |
Jul 09, 2021 | 91.92 | 93.65 | 91.19 | 93.32 | 2,823,632 | +3.33(+3.70%) |
Jul 08, 2021 | 89.30 | 91.15 | 88.02 | 89.98 | 2,384,757 | -1.91(-2.08%) |
Jul 07, 2021 | 89.65 | 92.39 | 89.45 | 91.90 | 2,674,191 | +3.02(+3.39%) |
Jul 06, 2021 | 92.40 | 93.05 | 88.01 | 88.88 | 3,261,182 | -3.81(-4.11%) |
Jul 02, 2021 | 93.21 | 93.21 | 91.72 | 92.69 | 2,308,156 | -0.12(-0.13%) |
Jul 01, 2021 | 93.15 | 93.49 | 91.73 | 92.82 | 1,851,930 | +0.69(+0.75%) |
Jun 30, 2021 | 90.69 | 92.17 | 90.51 | 92.13 | 2,051,835 | +1.25(+1.37%) |
Jun 29, 2021 | 91.73 | 92.55 | 90.78 | 90.88 | 1,731,206 | -0.07(-0.08%) |
Jun 28, 2021 | 92.71 | 92.81 | 90.44 | 90.95 | 2,486,651 | -1.51(-1.63%) |
Jun 25, 2021 | 94.35 | 94.47 | 92.38 | 92.46 | 2,968,226 | -1.14(-1.22%) |
Jun 24, 2021 | 92.58 | 95.03 | 91.73 | 93.60 | 3,745,521 | +1.83(+1.99%) |
Jun 23, 2021 | 93.33 | 94.37 | 91.71 | 91.77 | 3,045,786 | +0.28(+0.30%) |
Jun 22, 2021 | 91.59 | 92.20 | 90.36 | 91.50 | 2,322,941 | -0.17(-0.19%) |
Jun 21, 2021 | 90.36 | 92.00 | 89.83 | 91.67 | 2,590,776 | +2.72(+3.05%) |
Jun 18, 2021 | 89.21 | 91.39 | 88.66 | 88.95 | 5,488,396 | -2.13(-2.34%) |
Jun 17, 2021 | 95.86 | 95.86 | 89.56 | 91.08 | 5,760,032 | -4.48(-4.69%) |
Jun 16, 2021 | 96.83 | 96.83 | 93.83 | 95.57 | 4,090,842 | -1.89(-1.94%) |
Jun 15, 2021 | 97.64 | 98.40 | 94.68 | 97.46 | 6,127,702 | -0.76(-0.77%) |
Jun 14, 2021 | 101.37 | 101.69 | 97.59 | 98.22 | 3,968,983 | -3.71(-3.64%) |
Jun 11, 2021 | 102.80 | 103.43 | 101.18 | 101.93 | 2,143,536 | +0.27(+0.26%) |
Jun 10, 2021 | 103.92 | 104.72 | 101.51 | 101.66 | 2,252,889 | -1.22(-1.18%) |
Jun 09, 2021 | 104.23 | 104.88 | 102.86 | 102.88 | 2,712,108 | -2.30(-2.19%) |
Jun 08, 2021 | 103.75 | 105.44 | 101.84 | 105.18 | 2,887,445 | +2.50(+2.44%) |
Jun 07, 2021 | 103.63 | 104.74 | 100.89 | 102.67 | 3,469,712 | -1.35(-1.30%) |
Jun 04, 2021 | 103.28 | 104.26 | 102.57 | 104.02 | 2,689,897 | +1.64(+1.60%) |
Jun 03, 2021 | 99.50 | 102.56 | 98.25 | 102.39 | 3,135,176 | +1.95(+1.94%) |
Jun 02, 2021 | 105.53 | 105.86 | 99.39 | 100.44 | 6,632,319 | -5.46(-5.16%) |
Jun 01, 2021 | 100.41 | 106.11 | 100.07 | 105.90 | 8,344,421 | +7.84(+8.00%) |
May 28, 2021 | 96.40 | 98.57 | 95.45 | 98.06 | 3,428,777 | +1.42(+1.47%) |
May 27, 2021 | 98.62 | 99.66 | 96.49 | 96.63 | 5,170,730 | +0.19(+0.20%) |
May 26, 2021 | 96.07 | 97.05 | 95.30 | 96.44 | 2,238,141 | +0.77(+0.80%) |
May 25, 2021 | 99.37 | 99.58 | 95.66 | 95.67 | 3,330,783 | -3.17(-3.20%) |
May 24, 2021 | 97.55 | 99.34 | 97.02 | 98.84 | 2,043,755 | +1.18(+1.20%) |
May 21, 2021 | 97.60 | 98.93 | 96.94 | 97.66 | 2,557,822 | +0.96(+0.99%) |
May 20, 2021 | 97.18 | 97.41 | 95.00 | 96.71 | 3,402,623 | -0.38(-0.39%) |
May 19, 2021 | 95.74 | 97.71 | 93.09 | 97.09 | 5,742,572 | -1.86(-1.87%) |
May 18, 2021 | 102.20 | 103.18 | 98.52 | 98.94 | 8,158,697 | -2.73(-2.68%) |
May 17, 2021 | 97.54 | 101.78 | 97.30 | 101.67 | 5,368,858 | +3.64(+3.72%) |
May 14, 2021 | 96.00 | 98.43 | 95.03 | 98.03 | 4,152,037 | +1.64(+1.70%) |
May 13, 2021 | 92.75 | 96.75 | 92.04 | 96.39 | 4,895,650 | +4.60(+5.01%) |
May 12, 2021 | 97.67 | 97.90 | 90.71 | 91.79 | 4,889,476 | -5.73(-5.87%) |
May 11, 2021 | 94.76 | 99.18 | 94.68 | 97.52 | 5,342,044 | +0.65(+0.67%) |
May 10, 2021 | 96.01 | 99.43 | 95.15 | 96.87 | 6,358,687 | +2.43(+2.57%) |
May 07, 2021 | 91.22 | 94.98 | 90.21 | 94.44 | 4,159,101 | +2.94(+3.21%) |
May 06, 2021 | 89.40 | 91.55 | 88.34 | 91.50 | 4,755,822 | +2.73(+3.08%) |
May 05, 2021 | 87.74 | 88.86 | 85.01 | 88.77 | 5,362,519 | +3.03(+3.54%) |
May 04, 2021 | 81.78 | 85.91 | 81.69 | 85.74 | 5,411,995 | +3.79(+4.62%) |
May 03, 2021 | 79.49 | 83.02 | 79.25 | 81.95 | 4,679,437 | +3.29(+4.18%) |
Apr 30, 2021 | 77.80 | 79.93 | 77.72 | 78.66 | 7,724,756 | -0.14(-0.18%) |
Apr 29, 2021 | 78.80 | 79.47 | 77.29 | 78.81 | 3,621,062 | +0.79(+1.02%) |
Apr 28, 2021 | 76.68 | 78.65 | 76.56 | 78.01 | 3,388,532 | +0.85(+1.10%) |
Apr 27, 2021 | 76.77 | 77.99 | 76.51 | 77.16 | 4,164,420 | +0.09(+0.11%) |
Apr 26, 2021 | 74.89 | 77.12 | 74.63 | 77.07 | 4,708,005 | +2.65(+3.56%) |
Apr 23, 2021 | 73.53 | 74.46 | 72.29 | 74.43 | 4,268,490 | +1.66(+2.29%) |
Apr 22, 2021 | 75.21 | 75.55 | 72.38 | 72.76 | 5,002,979 | -3.91(-5.10%) |
Apr 21, 2021 | 74.57 | 76.68 | 74.05 | 76.67 | 2,934,066 | +1.62(+2.15%) |
Apr 20, 2021 | 76.55 | 76.55 | 74.61 | 75.06 | 2,343,621 | -0.91(-1.20%) |
Apr 19, 2021 | 75.69 | 76.96 | 74.65 | 75.97 | 2,250,913 | -0.06(-0.08%) |
Apr 16, 2021 | 76.41 | 76.91 | 74.83 | 76.02 | 2,329,170 | +0.57(+0.76%) |
Apr 15, 2021 | 76.08 | 76.49 | 74.69 | 75.45 | 2,423,909 | -0.15(-0.20%) |
Apr 14, 2021 | 75.10 | 76.90 | 75.09 | 75.60 | 3,237,564 | +0.75(+1.00%) |
Apr 13, 2021 | 76.57 | 76.99 | 74.58 | 74.86 | 2,848,987 | -2.15(-2.79%) |
Apr 12, 2021 | 76.88 | 77.49 | 76.32 | 77.01 | 1,943,457 | +0.23(+0.30%) |
Apr 09, 2021 | 76.96 | 77.82 | 76.06 | 76.78 | 4,139,132 | +0.66(+0.87%) |
Apr 08, 2021 | 75.97 | 76.52 | 74.31 | 76.12 | 2,858,270 | -0.20(-0.26%) |
Apr 07, 2021 | 76.39 | 76.79 | 75.59 | 76.32 | 2,397,919 | -0.03(-0.04%) |
Apr 06, 2021 | 76.26 | 77.32 | 75.46 | 76.35 | 2,865,152 | -0.64(-0.83%) |
Apr 05, 2021 | 77.66 | 78.38 | 76.85 | 76.99 | 2,752,836 | +0.60(+0.79%) |
Apr 01, 2021 | 75.78 | 76.48 | 73.68 | 76.39 | 4,376,723 | -0.37(-0.49%) |
Mar 31, 2021 | 78.14 | 78.86 | 75.66 | 76.76 | 5,784,841 | -0.11(-0.15%) |
Mar 30, 2021 | 75.30 | 77.43 | 75.17 | 76.87 | 4,495,171 | +1.96(+2.61%) |
Mar 29, 2021 | 76.11 | 78.73 | 74.58 | 74.92 | 6,424,980 | -0.52(-0.69%) |
Mar 26, 2021 | 71.22 | 75.48 | 70.83 | 75.44 | 8,069,730 | +6.16(+8.90%) |
Mar 25, 2021 | 66.16 | 69.44 | 65.69 | 69.28 | 4,541,733 | +3.19(+4.82%) |
Mar 24, 2021 | 65.56 | 68.01 | 65.49 | 66.09 | 3,446,245 | +1.86(+2.90%) |
Mar 23, 2021 | 65.64 | 66.34 | 63.66 | 64.23 | 3,097,115 | -1.94(-2.93%) |
Mar 22, 2021 | 67.92 | 67.92 | 66.04 | 66.17 | 3,445,967 | -1.68(-2.48%) |
Mar 19, 2021 | 66.99 | 68.19 | 64.94 | 67.85 | 6,823,284 | +0.88(+1.31%) |
Mar 18, 2021 | 66.87 | 68.71 | 66.62 | 66.97 | 2,731,128 | +0.15(+0.23%) |
Mar 17, 2021 | 65.50 | 67.17 | 65.33 | 66.82 | 2,166,769 | +1.27(+1.93%) |
Mar 16, 2021 | 66.20 | 66.39 | 64.99 | 65.56 | 2,180,037 | -0.56(-0.85%) |
Mar 15, 2021 | 66.45 | 66.55 | 64.31 | 66.12 | 2,993,888 | -0.25(-0.37%) |
Mar 12, 2021 | 65.16 | 66.67 | 65.03 | 66.37 | 2,466,717 | +1.84(+2.85%) |
Mar 11, 2021 | 65.19 | 65.56 | 64.31 | 64.53 | 2,260,542 | +0.35(+0.55%) |
Mar 10, 2021 | 62.67 | 64.56 | 62.08 | 64.18 | 2,153,010 | +1.52(+2.43%) |
Mar 09, 2021 | 62.25 | 63.65 | 61.19 | 62.66 | 2,890,786 | -0.49(-0.77%) |
Mar 08, 2021 | 60.07 | 63.39 | 59.86 | 63.14 | 3,074,239 | +3.28(+5.48%) |
Mar 05, 2021 | 58.35 | 60.16 | 57.65 | 59.86 | 2,355,296 | +2.40(+4.17%) |
Mar 04, 2021 | 59.27 | 59.52 | 56.57 | 57.46 | 2,152,223 | -1.81(-3.05%) |
Mar 03, 2021 | 59.10 | 60.39 | 58.47 | 59.27 | 3,275,971 | +0.47(+0.79%) |
Mar 02, 2021 | 58.75 | 59.47 | 58.32 | 58.80 | 2,518,145 | +0.28(+0.47%) |
Mar 01, 2021 | 58.32 | 58.89 | 57.97 | 58.53 | 4,222,344 | +1.62(+2.84%) |
Feb 26, 2021 | 58.06 | 58.56 | 56.62 | 56.91 | 3,023,192 | -1.61(-2.75%) |
Feb 25, 2021 | 59.96 | 60.39 | 58.26 | 58.52 | 1,978,614 | -1.45(-2.41%) |
Feb 24, 2021 | 58.21 | 60.05 | 58.15 | 59.96 | 3,597,830 | +2.06(+3.57%) |
Feb 23, 2021 | 57.58 | 58.03 | 57.08 | 57.90 | 3,855,208 | +0.94(+1.65%) |
Feb 22, 2021 | 55.18 | 57.99 | 55.18 | 56.96 | 3,984,417 | +1.74(+3.15%) |
Feb 19, 2021 | 54.06 | 55.68 | 53.97 | 55.22 | 3,812,600 | +1.47(+2.73%) |
Feb 18, 2021 | 54.02 | 54.59 | 53.35 | 53.75 | 2,879,603 | -0.48(-0.88%) |
Feb 17, 2021 | 55.47 | 55.54 | 54.20 | 54.23 | 3,928,895 | -0.32(-0.59%) |
Feb 16, 2021 | 54.17 | 55.22 | 53.89 | 54.55 | 3,978,194 | +0.95(+1.77%) |
Feb 12, 2021 | 51.93 | 53.68 | 51.91 | 53.60 | 2,484,376 | +1.42(+2.72%) |
Feb 11, 2021 | 52.18 | 52.39 | 51.13 | 52.18 | 1,494,274 | -0.10(-0.20%) |
Feb 10, 2021 | 52.42 | 52.61 | 51.42 | 52.29 | 2,290,386 | +0.27(+0.51%) |
Feb 09, 2021 | 52.61 | 52.91 | 51.39 | 52.02 | 3,024,016 | +0.93(+1.83%) |
Feb 08, 2021 | 51.05 | 51.73 | 50.74 | 51.09 | 1,766,664 | +0.68(+1.36%) |
Feb 05, 2021 | 50.09 | 50.89 | 50.05 | 50.40 | 1,903,830 | +0.91(+1.85%) |
Feb 04, 2021 | 48.87 | 50.07 | 48.66 | 49.49 | 2,812,585 | +0.34(+0.70%) |
Feb 03, 2021 | 48.96 | 49.78 | 48.42 | 49.15 | 3,000,060 | +1.13(+2.36%) |
Feb 02, 2021 | 46.86 | 48.47 | 46.66 | 48.01 | 3,536,658 | +1.38(+2.96%) |
Feb 01, 2021 | 46.95 | 47.42 | 45.72 | 46.63 | 2,568,300 | +0.28(+0.59%) |
Jan 29, 2021 | 47.88 | 47.99 | 45.60 | 46.36 | 5,375,230 | -1.52(-3.18%) |
Jan 28, 2021 | 49.36 | 49.46 | 46.63 | 47.88 | 4,186,605 | -0.95(-1.95%) |
Jan 27, 2021 | 49.28 | 49.37 | 48.36 | 48.83 | 3,326,744 | -1.40(-2.78%) |
Jan 26, 2021 | 52.32 | 52.51 | 50.21 | 50.23 | 2,660,269 | -1.64(-3.15%) |
Jan 25, 2021 | 52.27 | 52.27 | 50.99 | 51.87 | 2,086,068 | -0.25(-0.47%) |
Jan 22, 2021 | 51.34 | 52.39 | 50.96 | 52.11 | 1,599,839 | +0.34(+0.66%) |
Jan 21, 2021 | 52.89 | 53.12 | 51.75 | 51.77 | 1,814,038 | -1.27(-2.40%) |
Jan 20, 2021 | 53.39 | 53.64 | 52.47 | 53.05 | 2,345,616 | -0.11(-0.21%) |
Jan 19, 2021 | 53.24 | 54.25 | 53.11 | 53.16 | 1,684,429 | +0.39(+0.74%) |
Jan 15, 2021 | 53.08 | 53.23 | 51.60 | 52.77 | 1,696,439 | -1.15(-2.13%) |
Jan 14, 2021 | 54.65 | 54.70 | 53.88 | 53.92 | 1,269,047 | -0.03(-0.05%) |
Jan 13, 2021 | 54.99 | 55.14 | 53.63 | 53.95 | 1,971,913 | -1.32(-2.39%) |
Jan 12, 2021 | 54.23 | 55.67 | 53.54 | 55.27 | 2,426,204 | +1.24(+2.29%) |
Jan 11, 2021 | 52.28 | 54.72 | 51.98 | 54.04 | 1,952,146 | +0.74(+1.39%) |
Jan 08, 2021 | 53.48 | 53.85 | 52.10 | 53.29 | 2,859,950 | -0.16(-0.30%) |
Jan 07, 2021 | 54.84 | 54.94 | 52.96 | 53.46 | 2,343,401 | -0.79(-1.46%) |
Jan 06, 2021 | 53.62 | 54.75 | 52.97 | 54.25 | 3,455,276 | +2.81(+5.46%) |
Jan 05, 2021 | 49.96 | 51.88 | 49.92 | 51.44 | 2,337,227 | +1.48(+2.97%) |
Jan 04, 2021 | 51.54 | 51.99 | 49.70 | 49.96 | 2,426,483 | -0.65(-1.28%) |
Dec 31, 2020 | 50.60 | 50.60 | 50.60 | 1,663,368 | +0.24(+0.47%) | |
Dec 30, 2020 | 49.29 | 50.55 | 49.26 | 50.36 | 1,663,368 | +1.20(+2.45%) |
Dec 29, 2020 | 49.28 | 49.96 | 49.05 | 49.16 | 1,295,189 | -0.03(-0.06%) |
Dec 28, 2020 | 49.65 | 50.06 | 49.11 | 49.19 | 1,509,779 | -0.31(-0.63%) |
Dec 24, 2020 | 49.97 | 49.99 | 49.09 | 49.50 | 656,922 | -0.12(-0.25%) |
Dec 23, 2020 | 50.37 | 50.55 | 49.49 | 49.62 | 1,657,215 | -0.49(-0.98%) |
Dec 22, 2020 | 51.17 | 51.34 | 49.84 | 50.11 | 1,821,960 | -0.99(-1.94%) |
Dec 21, 2020 | 50.03 | 51.19 | 49.81 | 51.11 | 1,535,674 | +0.20(+0.39%) |
Dec 18, 2020 | 52.35 | 52.35 | 50.72 | 50.91 | 4,876,862 | -1.43(-2.74%) |
Dec 17, 2020 | 53.78 | 53.83 | 52.29 | 52.34 | 2,090,653 | -0.93(-1.75%) |
Dec 16, 2020 | 53.34 | 53.58 | 52.65 | 53.28 | 1,563,935 | -0.12(-0.23%) |
Dec 15, 2020 | 53.35 | 53.59 | 52.52 | 53.40 | 1,580,165 | +0.86(+1.63%) |
Dec 14, 2020 | 54.14 | 54.20 | 52.37 | 52.54 | 2,000,809 | -0.93(-1.73%) |
Dec 11, 2020 | 53.38 | 53.73 | 52.34 | 53.47 | 1,581,126 | -0.44(-0.82%) |
Dec 10, 2020 | 53.01 | 54.01 | 52.63 | 53.91 | 1,528,870 | +0.64(+1.21%) |
Dec 09, 2020 | 53.83 | 54.17 | 52.86 | 53.27 | 1,544,624 | -0.10(-0.19%) |
Dec 08, 2020 | 52.31 | 54.28 | 52.31 | 53.37 | 2,178,288 | +0.57(+1.07%) |
Dec 07, 2020 | 52.85 | 53.55 | 52.48 | 52.80 | 1,874,635 | -0.45(-0.85%) |
Dec 04, 2020 | 52.56 | 53.80 | 52.09 | 53.26 | 1,774,675 | +1.53(+2.96%) |
Dec 03, 2020 | 52.20 | 52.80 | 51.48 | 51.73 | 1,898,202 | -0.28(-0.54%) |
Dec 02, 2020 | 51.95 | 52.82 | 51.76 | 52.01 | 1,948,723 | +0.16(+0.31%) |
Dec 01, 2020 | 52.06 | 52.55 | 51.68 | 51.85 | 1,984,732 | +1.16(+2.29%) |
Nov 30, 2020 | 51.63 | 52.24 | 50.68 | 50.69 | 3,016,282 | -1.29(-2.49%) |
Nov 27, 2020 | 51.88 | 52.61 | 51.66 | 51.98 | 1,114,998 | +0.27(+0.53%) |
Nov 25, 2020 | 52.50 | 52.79 | 51.46 | 51.71 | 2,864,355 | -1.55(-2.91%) |
Nov 24, 2020 | 51.34 | 53.33 | 51.29 | 53.26 | 2,365,262 | +2.60(+5.12%) |
Nov 23, 2020 | 50.37 | 50.93 | 49.78 | 50.66 | 1,652,857 | +1.06(+2.13%) |
Nov 20, 2020 | 49.69 | 49.96 | 49.37 | 49.60 | 1,076,331 | -0.26(-0.53%) |
Nov 19, 2020 | 49.69 | 50.47 | 49.42 | 49.87 | 1,411,181 | -0.09(-0.17%) |
Nov 18, 2020 | 51.19 | 51.33 | 49.93 | 49.95 | 1,527,718 | -0.89(-1.75%) |
Nov 17, 2020 | 50.52 | 51.18 | 50.21 | 50.84 | 1,760,923 | -0.42(-0.81%) |
Nov 16, 2020 | 50.23 | 51.67 | 49.18 | 51.26 | 3,283,781 | +2.49(+5.11%) |
Nov 13, 2020 | 47.43 | 49.01 | 47.34 | 48.76 | 1,600,513 | +1.94(+4.13%) |
Nov 12, 2020 | 47.40 | 47.66 | 46.36 | 46.83 | 1,497,291 | -1.13(-2.36%) |
Nov 11, 2020 | 48.92 | 48.92 | 47.77 | 47.96 | 2,236,747 | -0.92(-1.87%) |
Nov 10, 2020 | 48.17 | 49.23 | 47.95 | 48.88 | 1,665,670 | +0.96(+2.01%) |
Nov 09, 2020 | 48.76 | 49.93 | 47.88 | 47.91 | 2,383,767 | +2.21(+4.83%) |
Nov 06, 2020 | 46.56 | 46.70 | 45.50 | 45.71 | 1,430,270 | -0.36(-0.78%) |
Nov 05, 2020 | 44.80 | 46.82 | 44.80 | 46.06 | 1,817,868 | +1.75(+3.94%) |
Nov 04, 2020 | 46.86 | 46.86 | 44.27 | 44.32 | 2,511,019 | -2.93(-6.19%) |
Nov 03, 2020 | 46.90 | 47.51 | 46.51 | 47.24 | 1,506,394 | +1.11(+2.41%) |
Nov 02, 2020 | 45.89 | 46.28 | 44.99 | 46.13 | 1,897,735 | +1.05(+2.32%) |
Oct 30, 2020 | 44.74 | 45.25 | 44.15 | 45.08 | 3,299,019 | -0.17(-0.38%) |
Oct 29, 2020 | 43.74 | 45.62 | 43.42 | 45.25 | 2,024,640 | +1.28(+2.92%) |
Oct 28, 2020 | 44.66 | 44.88 | 43.58 | 43.97 | 2,714,747 | -1.55(-3.40%) |
Oct 27, 2020 | 45.42 | 46.05 | 45.24 | 45.52 | 1,575,578 | -0.06(-0.12%) |
Oct 26, 2020 | 46.82 | 46.83 | 45.34 | 45.57 | 1,868,050 | -1.80(-3.81%) |
Oct 23, 2020 | 47.46 | 47.86 | 46.83 | 47.38 | 1,955,300 | +0.27(+0.58%) |
Oct 22, 2020 | 45.41 | 47.41 | 45.41 | 47.10 | 2,195,221 | +1.38(+3.01%) |
Oct 21, 2020 | 45.99 | 46.50 | 45.72 | 45.72 | 1,977,433 | -0.07(-0.14%) |
Oct 20, 2020 | 46.62 | 46.98 | 45.76 | 45.79 | 2,761,632 | -0.43(-0.94%) |
Oct 19, 2020 | 46.77 | 47.51 | 46.09 | 46.23 | 1,813,001 | -0.34(-0.73%) |
Oct 16, 2020 | 46.71 | 46.94 | 46.24 | 46.56 | 1,447,114 | +0.07(+0.14%) |
Oct 15, 2020 | 45.74 | 46.53 | 45.33 | 46.50 | 1,562,759 | -0.11(-0.24%) |
Oct 14, 2020 | 45.72 | 46.89 | 45.72 | 46.61 | 1,656,135 | +0.67(+1.46%) |
Oct 13, 2020 | 46.25 | 46.57 | 45.64 | 45.94 | 1,712,709 | -0.58(-1.24%) |
Oct 12, 2020 | 46.07 | 46.80 | 46.01 | 46.52 | 2,023,356 | +0.40(+0.86%) |
Oct 09, 2020 | 47.07 | 47.10 | 45.79 | 46.12 | 2,204,360 | -0.55(-1.17%) |
Oct 08, 2020 | 46.19 | 46.72 | 45.95 | 46.67 | 1,821,851 | +0.75(+1.62%) |
Oct 07, 2020 | 45.00 | 46.25 | 44.75 | 45.92 | 1,971,686 | +1.62(+3.67%) |
Oct 06, 2020 | 44.88 | 45.53 | 44.04 | 44.30 | 2,415,460 | -0.33(-0.74%) |
Oct 05, 2020 | 43.95 | 44.98 | 43.67 | 44.63 | 2,246,331 | +1.17(+2.69%) |
Oct 02, 2020 | 41.86 | 43.97 | 41.72 | 43.46 | 2,235,506 | +0.93(+2.20%) |
Oct 01, 2020 | 42.50 | 43.00 | 42.28 | 42.52 | 1,919,588 | +0.18(+0.42%) |
Sep 30, 2020 | 42.59 | 43.19 | 42.08 | 42.35 | 1,555,408 | +0.11(+0.27%) |
Sep 29, 2020 | 43.05 | 43.22 | 42.06 | 42.23 | 1,261,359 | -1.06(-2.46%) |
Sep 28, 2020 | 43.28 | 43.92 | 42.69 | 43.30 | 1,533,413 | +0.95(+2.25%) |
Sep 25, 2020 | 41.46 | 42.47 | 41.22 | 42.34 | 1,212,735 | +0.46(+1.09%) |
Sep 24, 2020 | 41.73 | 42.80 | 41.27 | 41.88 | 1,598,531 | +0.08(+0.20%) |
Sep 23, 2020 | 42.73 | 43.49 | 41.78 | 41.80 | 2,047,135 | -0.95(-2.21%) |
Sep 22, 2020 | 42.79 | 43.22 | 42.32 | 42.74 | 2,069,216 | -0.11(-0.26%) |
Sep 21, 2020 | 45.09 | 45.21 | 42.14 | 42.86 | 3,077,571 | -3.16(-6.87%) |
Sep 18, 2020 | 45.74 | 46.76 | 45.68 | 46.02 | 4,276,848 | +0.20(+0.43%) |
Sep 17, 2020 | 44.56 | 46.03 | 43.99 | 45.82 | 2,692,918 | +1.32(+2.96%) |
Sep 16, 2020 | 43.97 | 44.87 | 43.52 | 44.50 | 1,960,385 | +0.72(+1.65%) |
Sep 15, 2020 | 43.86 | 44.29 | 43.62 | 43.78 | 1,918,722 | +0.06(+0.13%) |
Sep 14, 2020 | 43.26 | 43.93 | 43.11 | 43.73 | 1,904,307 | +0.75(+1.74%) |
Sep 11, 2020 | 42.72 | 43.31 | 42.38 | 42.98 | 1,374,854 | +0.51(+1.19%) |
Sep 10, 2020 | 43.22 | 43.29 | 42.45 | 42.47 | 1,311,740 | -0.63(-1.45%) |
Sep 09, 2020 | 43.17 | 43.45 | 42.70 | 43.10 | 2,412,600 | +0.44(+1.03%) |
Sep 08, 2020 | 43.23 | 43.46 | 42.49 | 42.66 | 2,525,966 | -1.23(-2.79%) |
Sep 04, 2020 | 44.37 | 44.53 | 43.52 | 43.89 | 2,431,135 | +0.27(+0.62%) |
Sep 03, 2020 | 44.28 | 44.80 | 43.21 | 43.61 | 2,326,145 | -0.80(-1.79%) |
Sep 02, 2020 | 43.75 | 44.60 | 43.46 | 44.41 | 2,953,827 | +0.77(+1.76%) |