Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 76.74 | 77.01 | 75.67 | 76.21 | 1,645,684 | -0.61(-0.79%) |
Aug 30, 2021 | 76.97 | 77.32 | 76.59 | 76.81 | 1,354,801 | +0.08(+0.10%) |
Aug 27, 2021 | 75.97 | 77.10 | 75.84 | 76.74 | 1,783,085 | +1.01(+1.34%) |
Aug 26, 2021 | 76.72 | 76.74 | 75.47 | 75.72 | 1,899,427 | -0.57(-0.74%) |
Aug 25, 2021 | 75.58 | 76.68 | 75.44 | 76.29 | 1,521,478 | +0.89(+1.18%) |
Aug 24, 2021 | 74.64 | 75.98 | 74.46 | 75.40 | 1,387,658 | +1.03(+1.39%) |
Aug 23, 2021 | 74.68 | 74.91 | 73.79 | 74.37 | 2,097,346 | +0.00(+0.00%) |
Aug 20, 2021 | 73.24 | 74.56 | 73.15 | 74.37 | 2,020,397 | +1.17(+1.60%) |
Aug 19, 2021 | 72.54 | 73.69 | 72.38 | 73.19 | 2,138,349 | -0.27(-0.37%) |
Aug 18, 2021 | 73.40 | 74.68 | 73.09 | 73.47 | 2,055,073 | -0.13(-0.17%) |
Aug 17, 2021 | 75.16 | 75.19 | 72.89 | 73.59 | 3,754,035 | -2.45(-3.22%) |
Aug 16, 2021 | 75.31 | 76.39 | 74.86 | 76.04 | 1,933,218 | +0.41(+0.54%) |
Aug 13, 2021 | 75.82 | 76.12 | 75.21 | 75.63 | 1,281,926 | -0.19(-0.24%) |
Aug 12, 2021 | 76.34 | 76.86 | 75.47 | 75.82 | 2,292,491 | -0.43(-0.56%) |
Aug 11, 2021 | 74.78 | 76.25 | 74.38 | 76.25 | 2,187,915 | +1.75(+2.34%) |
Aug 10, 2021 | 73.58 | 75.09 | 73.52 | 74.50 | 2,450,532 | +0.92(+1.25%) |
Aug 09, 2021 | 73.88 | 74.24 | 73.22 | 73.58 | 1,401,452 | -0.34(-0.46%) |
Aug 06, 2021 | 74.64 | 75.04 | 73.79 | 73.93 | 1,652,796 | -0.43(-0.58%) |
Aug 05, 2021 | 74.11 | 74.93 | 73.92 | 74.36 | 1,606,275 | +0.49(+0.66%) |
Aug 04, 2021 | 74.37 | 74.88 | 73.84 | 73.87 | 1,573,591 | -0.81(-1.08%) |
Aug 03, 2021 | 73.72 | 74.71 | 73.04 | 74.68 | 1,900,114 | +1.21(+1.65%) |
Aug 02, 2021 | 73.99 | 74.45 | 73.41 | 73.47 | 1,520,081 | -0.10(-0.13%) |
Jul 30, 2021 | 73.41 | 74.28 | 73.17 | 73.56 | 2,106,770 | -0.13(-0.17%) |
Jul 29, 2021 | 72.13 | 74.10 | 72.07 | 73.69 | 4,611,460 | +2.11(+2.94%) |
Jul 28, 2021 | 71.99 | 72.33 | 71.11 | 71.58 | 1,079,988 | -0.20(-0.29%) |
Jul 27, 2021 | 71.57 | 71.98 | 70.90 | 71.79 | 1,364,439 | -0.08(-0.11%) |
Jul 26, 2021 | 72.31 | 72.65 | 71.68 | 71.87 | 1,842,412 | -0.68(-0.94%) |
Jul 23, 2021 | 71.48 | 72.61 | 71.39 | 72.55 | 1,598,568 | +1.56(+2.20%) |
Jul 22, 2021 | 71.16 | 71.23 | 70.47 | 70.99 | 1,533,811 | -0.60(-0.83%) |
Jul 21, 2021 | 70.69 | 71.64 | 70.69 | 71.58 | 1,662,322 | +1.14(+1.62%) |
Jul 20, 2021 | 68.77 | 70.62 | 68.45 | 70.44 | 2,121,106 | +1.93(+2.82%) |
Jul 19, 2021 | 67.97 | 69.10 | 67.66 | 68.51 | 4,004,812 | -0.70(-1.02%) |
Jul 16, 2021 | 70.11 | 70.39 | 69.13 | 69.21 | 2,216,899 | -0.56(-0.80%) |
Jul 15, 2021 | 69.48 | 70.09 | 69.16 | 69.77 | 2,142,754 | -0.08(-0.11%) |
Jul 14, 2021 | 70.31 | 70.79 | 69.75 | 69.85 | 1,764,172 | -0.23(-0.33%) |
Jul 13, 2021 | 71.37 | 71.39 | 70.01 | 70.08 | 2,365,531 | -1.56(-2.18%) |
Jul 12, 2021 | 71.16 | 71.71 | 70.90 | 71.64 | 1,474,882 | +0.20(+0.29%) |
Jul 09, 2021 | 71.02 | 71.87 | 71.02 | 71.44 | 1,845,617 | +1.07(+1.53%) |
Jul 08, 2021 | 70.83 | 71.35 | 69.79 | 70.36 | 2,498,389 | -2.02(-2.79%) |
Jul 07, 2021 | 71.10 | 72.61 | 71.10 | 72.38 | 2,754,606 | +1.21(+1.70%) |
Jul 06, 2021 | 72.21 | 72.31 | 70.26 | 71.17 | 1,644,987 | -1.00(-1.38%) |
Jul 02, 2021 | 72.59 | 72.71 | 71.97 | 72.17 | 1,222,865 | -0.32(-0.44%) |
Jul 01, 2021 | 71.62 | 72.61 | 71.41 | 72.49 | 1,692,408 | +1.02(+1.43%) |
Jun 30, 2021 | 71.22 | 71.69 | 71.06 | 71.47 | 2,237,244 | +0.02(+0.03%) |
Jun 29, 2021 | 71.07 | 72.06 | 71.07 | 71.45 | 1,732,971 | +0.51(+0.72%) |
Jun 28, 2021 | 70.63 | 71.05 | 70.20 | 70.94 | 1,860,234 | +0.49(+0.69%) |
Jun 25, 2021 | 70.15 | 70.69 | 70.15 | 70.45 | 1,969,465 | +0.45(+0.64%) |
Jun 24, 2021 | 69.97 | 70.15 | 69.39 | 70.00 | 3,114,281 | +0.27(+0.39%) |
Jun 23, 2021 | 70.15 | 70.19 | 69.24 | 69.73 | 2,787,804 | -0.34(-0.49%) |
Jun 22, 2021 | 69.83 | 70.22 | 69.39 | 70.07 | 2,002,045 | +0.27(+0.39%) |
Jun 21, 2021 | 68.88 | 69.94 | 68.71 | 69.80 | 2,521,191 | +1.46(+2.14%) |
Jun 18, 2021 | 68.12 | 69.18 | 67.88 | 68.34 | 4,170,440 | -0.42(-0.61%) |
Jun 17, 2021 | 69.02 | 69.55 | 67.67 | 68.76 | 4,801,380 | -0.39(-0.56%) |
Jun 16, 2021 | 70.00 | 70.02 | 68.77 | 69.15 | 2,621,039 | -0.85(-1.21%) |
Jun 15, 2021 | 69.67 | 70.19 | 69.36 | 70.00 | 2,121,491 | +0.24(+0.35%) |
Jun 14, 2021 | 70.62 | 70.73 | 69.33 | 69.75 | 3,047,897 | -0.95(-1.35%) |
Jun 11, 2021 | 70.31 | 71.10 | 70.27 | 70.71 | 1,957,830 | +0.57(+0.82%) |
Jun 10, 2021 | 71.53 | 71.56 | 70.08 | 70.13 | 4,372,831 | -0.83(-1.17%) |
Jun 09, 2021 | 72.16 | 72.20 | 70.90 | 70.96 | 2,277,069 | -1.05(-1.46%) |
Jun 08, 2021 | 71.94 | 72.21 | 71.45 | 72.01 | 1,943,143 | +0.43(+0.60%) |
Jun 07, 2021 | 71.80 | 72.02 | 71.17 | 71.58 | 2,394,729 | -0.10(-0.14%) |
Jun 04, 2021 | 71.45 | 71.75 | 70.86 | 71.68 | 1,903,619 | +0.59(+0.84%) |
Jun 03, 2021 | 71.54 | 71.67 | 70.46 | 71.09 | 4,198,831 | -0.97(-1.35%) |
Jun 02, 2021 | 73.14 | 73.25 | 71.90 | 72.06 | 4,224,472 | -1.03(-1.41%) |
Jun 01, 2021 | 73.65 | 73.84 | 72.63 | 73.09 | 1,499,571 | +0.04(+0.05%) |
May 28, 2021 | 73.57 | 73.75 | 72.64 | 73.06 | 1,132,231 | -0.14(-0.19%) |
May 27, 2021 | 73.31 | 73.51 | 72.82 | 73.19 | 1,697,787 | +0.43(+0.59%) |
May 26, 2021 | 72.11 | 73.01 | 72.01 | 72.76 | 1,797,018 | +0.91(+1.26%) |
May 25, 2021 | 71.67 | 72.50 | 71.50 | 71.86 | 2,597,286 | +0.72(+1.01%) |
May 24, 2021 | 71.12 | 71.47 | 70.93 | 71.14 | 1,393,282 | +0.40(+0.56%) |
May 21, 2021 | 71.62 | 72.15 | 70.59 | 70.74 | 1,920,903 | -0.47(-0.66%) |
May 20, 2021 | 71.22 | 71.43 | 70.57 | 71.20 | 2,724,193 | +0.43(+0.61%) |
May 19, 2021 | 70.04 | 70.96 | 69.36 | 70.78 | 6,468,207 | -0.77(-1.08%) |
May 18, 2021 | 73.25 | 73.46 | 71.52 | 71.55 | 2,882,376 | -1.69(-2.30%) |
May 17, 2021 | 73.76 | 73.80 | 72.34 | 73.23 | 2,363,153 | -0.81(-1.09%) |
May 14, 2021 | 73.65 | 74.13 | 73.20 | 74.04 | 1,318,331 | +1.05(+1.44%) |
May 13, 2021 | 71.23 | 73.42 | 71.23 | 72.99 | 3,263,711 | +2.10(+2.97%) |
May 12, 2021 | 74.10 | 74.22 | 70.80 | 70.88 | 4,976,053 | -3.79(-5.08%) |
May 11, 2021 | 76.19 | 76.30 | 74.04 | 74.67 | 3,275,664 | -2.68(-3.46%) |
May 10, 2021 | 77.46 | 78.76 | 77.12 | 77.35 | 1,447,612 | +0.00(+0.00%) |
May 07, 2021 | 76.34 | 77.44 | 75.48 | 77.35 | 1,985,789 | +1.24(+1.63%) |
May 06, 2021 | 75.75 | 76.15 | 75.17 | 76.12 | 1,904,003 | +0.67(+0.89%) |
May 05, 2021 | 75.66 | 75.69 | 74.49 | 75.44 | 1,422,335 | +0.16(+0.21%) |
May 04, 2021 | 74.75 | 75.31 | 74.22 | 75.29 | 1,792,782 | +0.21(+0.29%) |
May 03, 2021 | 74.22 | 75.49 | 74.22 | 75.07 | 2,439,577 | +1.65(+2.24%) |
Apr 30, 2021 | 74.31 | 74.31 | 73.19 | 73.43 | 1,891,293 | -1.29(-1.72%) |
Apr 29, 2021 | 74.30 | 74.97 | 73.92 | 74.71 | 1,499,523 | +0.83(+1.12%) |
Apr 28, 2021 | 74.25 | 74.38 | 73.67 | 73.88 | 1,273,415 | -0.37(-0.50%) |
Apr 27, 2021 | 73.99 | 74.69 | 73.69 | 74.25 | 1,800,305 | +0.69(+0.94%) |
Apr 26, 2021 | 73.66 | 73.86 | 73.09 | 73.56 | 1,183,802 | +0.36(+0.49%) |
Apr 23, 2021 | 72.17 | 73.38 | 71.89 | 73.20 | 1,426,628 | +1.38(+1.93%) |
Apr 22, 2021 | 72.35 | 72.52 | 71.27 | 71.82 | 1,815,166 | -0.22(-0.31%) |
Apr 21, 2021 | 71.14 | 72.22 | 70.93 | 72.04 | 2,198,118 | +0.93(+1.30%) |
Apr 20, 2021 | 72.66 | 72.90 | 70.26 | 71.12 | 2,693,607 | -1.62(-2.22%) |
Apr 19, 2021 | 73.18 | 73.31 | 72.12 | 72.73 | 3,332,417 | -0.46(-0.63%) |
Apr 16, 2021 | 72.06 | 73.42 | 71.89 | 73.19 | 1,723,304 | +1.55(+2.16%) |
Apr 15, 2021 | 71.94 | 71.94 | 71.32 | 71.64 | 1,395,497 | +0.33(+0.46%) |
Apr 14, 2021 | 71.48 | 71.98 | 71.24 | 71.31 | 1,308,523 | -0.20(-0.29%) |
Apr 13, 2021 | 72.13 | 72.13 | 70.75 | 71.52 | 1,025,367 | -0.53(-0.73%) |
Apr 12, 2021 | 71.79 | 72.12 | 71.42 | 72.04 | 1,609,304 | +0.18(+0.24%) |
Apr 09, 2021 | 70.11 | 71.88 | 70.11 | 71.87 | 1,954,815 | +1.63(+2.32%) |
Apr 08, 2021 | 70.64 | 70.64 | 69.71 | 70.24 | 2,066,289 | +0.04(+0.06%) |
Apr 07, 2021 | 71.14 | 71.19 | 70.06 | 70.20 | 1,213,594 | -0.96(-1.36%) |
Apr 06, 2021 | 70.65 | 71.41 | 70.51 | 71.17 | 1,334,418 | +0.61(+0.87%) |
Apr 05, 2021 | 70.56 | 70.62 | 69.82 | 70.55 | 1,385,336 | +0.79(+1.13%) |
Apr 01, 2021 | 68.83 | 69.79 | 68.83 | 69.76 | 1,829,926 | +1.19(+1.73%) |
Mar 31, 2021 | 69.31 | 69.40 | 68.50 | 68.57 | 2,935,873 | -0.31(-0.45%) |
Mar 30, 2021 | 67.57 | 69.11 | 67.45 | 68.88 | 1,788,363 | +1.11(+1.64%) |
Mar 29, 2021 | 69.18 | 69.84 | 67.72 | 67.77 | 2,420,765 | -1.26(-1.82%) |
Mar 26, 2021 | 67.06 | 69.07 | 66.90 | 69.03 | 2,786,246 | +2.43(+3.64%) |
Mar 25, 2021 | 64.35 | 66.80 | 64.06 | 66.60 | 3,065,590 | +1.90(+2.94%) |
Mar 24, 2021 | 65.33 | 66.24 | 64.70 | 64.70 | 2,190,508 | -0.21(-0.33%) |
Mar 23, 2021 | 66.34 | 66.74 | 64.63 | 64.92 | 2,044,753 | -1.66(-2.49%) |
Mar 22, 2021 | 66.58 | 66.90 | 65.57 | 66.58 | 1,692,089 | +0.35(+0.53%) |
Mar 19, 2021 | 65.38 | 66.67 | 65.03 | 66.23 | 1,957,056 | +0.87(+1.32%) |
Mar 18, 2021 | 66.01 | 67.02 | 65.20 | 65.36 | 2,753,626 | -0.84(-1.26%) |
Mar 17, 2021 | 64.48 | 66.20 | 64.29 | 66.20 | 4,067,999 | +1.21(+1.86%) |
Mar 16, 2021 | 65.65 | 66.08 | 64.89 | 64.99 | 2,137,042 | -0.58(-0.89%) |
Mar 15, 2021 | 64.41 | 65.59 | 64.12 | 65.58 | 1,592,635 | +1.28(+2.00%) |
Mar 12, 2021 | 63.86 | 64.43 | 63.45 | 64.29 | 2,054,713 | -0.06(-0.09%) |
Mar 11, 2021 | 64.83 | 64.85 | 64.22 | 64.35 | 1,561,089 | +0.26(+0.41%) |
Mar 10, 2021 | 62.99 | 64.60 | 62.69 | 64.09 | 2,423,295 | +1.51(+2.41%) |
Mar 09, 2021 | 63.42 | 63.63 | 62.55 | 62.58 | 2,351,472 | -0.08(-0.12%) |
Mar 08, 2021 | 61.68 | 63.46 | 61.47 | 62.66 | 3,923,986 | +1.20(+1.95%) |
Mar 05, 2021 | 59.90 | 61.62 | 58.32 | 61.46 | 4,110,764 | +2.25(+3.79%) |
Mar 04, 2021 | 60.53 | 60.93 | 57.82 | 59.21 | 6,069,389 | -1.33(-2.20%) |
Mar 03, 2021 | 61.39 | 61.65 | 60.52 | 60.55 | 3,277,473 | -1.16(-1.88%) |
Mar 02, 2021 | 61.74 | 61.99 | 61.13 | 61.70 | 2,858,159 | +0.08(+0.13%) |
Mar 01, 2021 | 61.24 | 62.15 | 61.11 | 61.63 | 1,946,461 | +1.27(+2.11%) |
Feb 26, 2021 | 59.86 | 61.03 | 59.40 | 60.35 | 3,684,566 | +0.81(+1.36%) |
Feb 25, 2021 | 61.72 | 61.83 | 59.33 | 59.54 | 4,820,795 | -2.51(-4.04%) |
Feb 24, 2021 | 61.28 | 62.10 | 60.64 | 62.05 | 1,967,143 | +0.41(+0.66%) |
Feb 23, 2021 | 61.20 | 61.85 | 59.66 | 61.65 | 2,473,980 | -0.07(-0.11%) |
Feb 22, 2021 | 62.31 | 62.62 | 61.66 | 61.71 | 1,602,515 | -0.93(-1.49%) |
Feb 19, 2021 | 61.95 | 62.78 | 61.81 | 62.65 | 1,610,937 | +1.19(+1.93%) |
Feb 18, 2021 | 61.52 | 61.80 | 61.10 | 61.46 | 1,028,355 | -0.36(-0.58%) |
Feb 17, 2021 | 61.56 | 62.00 | 61.02 | 61.82 | 2,550,676 | +0.04(+0.06%) |
Feb 16, 2021 | 63.43 | 63.43 | 61.68 | 61.78 | 2,562,232 | -1.51(-2.38%) |
Feb 12, 2021 | 63.15 | 63.71 | 63.05 | 63.29 | 1,150,713 | -0.18(-0.29%) |
Feb 11, 2021 | 63.20 | 63.71 | 62.85 | 63.47 | 1,820,645 | +0.70(+1.12%) |
Feb 10, 2021 | 63.01 | 63.24 | 61.86 | 62.77 | 2,117,234 | +0.01(+0.02%) |
Feb 09, 2021 | 63.08 | 63.10 | 62.68 | 62.76 | 792,938 | -0.55(-0.88%) |
Feb 08, 2021 | 62.14 | 63.33 | 62.14 | 63.32 | 1,251,209 | +1.44(+2.33%) |
Feb 05, 2021 | 61.06 | 61.94 | 60.96 | 61.88 | 1,866,183 | +1.11(+1.82%) |
Feb 04, 2021 | 60.17 | 60.95 | 59.89 | 60.77 | 1,383,804 | +0.76(+1.26%) |
Feb 03, 2021 | 60.27 | 60.58 | 59.51 | 60.01 | 1,508,746 | -0.15(-0.24%) |
Feb 02, 2021 | 60.06 | 60.42 | 59.41 | 60.16 | 1,170,809 | +0.58(+0.98%) |
Feb 01, 2021 | 59.10 | 59.70 | 58.40 | 59.57 | 1,218,615 | +0.91(+1.56%) |
Jan 29, 2021 | 59.55 | 59.59 | 57.64 | 58.66 | 2,915,025 | -1.08(-1.81%) |
Jan 28, 2021 | 59.83 | 60.23 | 59.35 | 59.74 | 2,245,787 | -0.02(-0.03%) |
Jan 27, 2021 | 59.96 | 60.48 | 59.27 | 59.76 | 3,072,808 | -1.14(-1.87%) |
Jan 26, 2021 | 62.02 | 62.38 | 60.72 | 60.90 | 1,591,945 | -0.85(-1.37%) |
Jan 25, 2021 | 61.83 | 62.87 | 61.27 | 61.74 | 2,689,529 | -0.09(-0.14%) |
Jan 22, 2021 | 61.13 | 61.92 | 60.68 | 61.83 | 1,733,780 | +0.38(+0.62%) |
Jan 21, 2021 | 61.28 | 61.98 | 61.14 | 61.45 | 1,538,672 | +0.43(+0.70%) |
Jan 20, 2021 | 59.78 | 61.30 | 59.56 | 61.02 | 5,275,050 | +1.58(+2.65%) |
Jan 19, 2021 | 59.36 | 59.75 | 59.21 | 59.45 | 1,036,833 | +0.60(+1.02%) |
Jan 15, 2021 | 58.59 | 59.08 | 57.98 | 58.84 | 1,106,510 | -0.11(-0.18%) |
Jan 14, 2021 | 58.92 | 59.52 | 58.61 | 58.95 | 924,895 | +0.28(+0.48%) |
Jan 13, 2021 | 58.92 | 59.57 | 58.64 | 58.67 | 1,151,365 | -0.11(-0.18%) |
Jan 12, 2021 | 57.92 | 58.80 | 57.70 | 58.78 | 1,865,709 | +0.94(+1.63%) |
Jan 11, 2021 | 56.49 | 58.30 | 56.39 | 57.83 | 1,638,198 | +0.78(+1.36%) |
Jan 08, 2021 | 58.07 | 58.31 | 56.48 | 57.05 | 2,719,504 | -0.97(-1.68%) |
Jan 07, 2021 | 56.95 | 58.16 | 56.82 | 58.03 | 2,169,085 | +1.34(+2.37%) |
Jan 06, 2021 | 55.13 | 57.08 | 55.13 | 56.68 | 3,477,315 | +1.24(+2.23%) |
Jan 05, 2021 | 54.95 | 55.74 | 54.95 | 55.45 | 3,195,427 | +0.22(+0.41%) |
Jan 04, 2021 | 56.19 | 56.33 | 54.62 | 55.23 | 2,725,158 | -0.85(-1.51%) |
Dec 31, 2020 | 56.07 | 56.07 | 56.07 | 1,498,079 | -0.50(-0.88%) | |
Dec 30, 2020 | 56.49 | 57.07 | 56.42 | 56.57 | 1,498,079 | +0.21(+0.38%) |
Dec 29, 2020 | 56.96 | 57.16 | 55.87 | 56.35 | 1,982,424 | -0.47(-0.82%) |
Dec 28, 2020 | 58.14 | 58.22 | 56.80 | 56.82 | 1,756,140 | -0.93(-1.62%) |
Dec 24, 2020 | 57.17 | 57.79 | 56.93 | 57.75 | 904,000 | +0.60(+1.06%) |
Dec 23, 2020 | 57.71 | 57.83 | 56.99 | 57.15 | 1,313,337 | -0.40(-0.69%) |
Dec 22, 2020 | 57.60 | 57.89 | 57.19 | 57.55 | 1,612,310 | +0.12(+0.20%) |
Dec 21, 2020 | 56.82 | 57.76 | 56.36 | 57.43 | 2,312,126 | -0.24(-0.42%) |
Dec 18, 2020 | 57.55 | 57.98 | 57.31 | 57.68 | 1,525,463 | +0.31(+0.54%) |
Dec 17, 2020 | 56.55 | 57.58 | 56.32 | 57.37 | 1,939,023 | +1.39(+2.48%) |
Dec 16, 2020 | 56.27 | 56.63 | 55.67 | 55.98 | 1,791,886 | -0.08(-0.14%) |
Dec 15, 2020 | 55.19 | 56.09 | 55.19 | 56.06 | 2,455,542 | +1.19(+2.18%) |
Dec 14, 2020 | 55.24 | 55.75 | 54.85 | 54.86 | 1,926,593 | -0.03(-0.05%) |
Dec 11, 2020 | 54.73 | 55.30 | 54.66 | 54.89 | 1,287,425 | -0.23(-0.42%) |
Dec 10, 2020 | 54.88 | 55.30 | 54.58 | 55.12 | 2,817,589 | -0.13(-0.23%) |
Dec 09, 2020 | 55.46 | 55.84 | 54.90 | 55.25 | 4,026,194 | +0.29(+0.53%) |
Dec 08, 2020 | 55.15 | 55.23 | 54.57 | 54.96 | 2,028,175 | -0.50(-0.89%) |
Dec 07, 2020 | 55.11 | 55.57 | 54.71 | 55.46 | 2,707,592 | +0.38(+0.69%) |
Dec 04, 2020 | 55.26 | 55.43 | 54.78 | 55.08 | 2,165,519 | -0.16(-0.30%) |
Dec 03, 2020 | 54.37 | 55.53 | 54.26 | 55.24 | 1,949,474 | +1.07(+1.97%) |
Dec 02, 2020 | 54.94 | 54.99 | 54.11 | 54.17 | 3,785,262 | -1.08(-1.95%) |
Dec 01, 2020 | 56.17 | 56.17 | 55.14 | 55.25 | 2,406,901 | -0.31(-0.56%) |
Nov 30, 2020 | 56.12 | 56.24 | 54.76 | 55.56 | 2,201,800 | -0.67(-1.19%) |
Nov 27, 2020 | 56.54 | 56.78 | 56.04 | 56.23 | 839,983 | -0.11(-0.19%) |
Nov 25, 2020 | 56.44 | 56.66 | 55.86 | 56.34 | 1,926,863 | -0.18(-0.33%) |
Nov 24, 2020 | 57.28 | 57.36 | 56.42 | 56.52 | 2,009,512 | -0.19(-0.34%) |
Nov 23, 2020 | 55.87 | 56.90 | 55.75 | 56.72 | 2,095,015 | +1.23(+2.22%) |
Nov 20, 2020 | 55.64 | 55.99 | 55.18 | 55.48 | 1,536,072 | -0.07(-0.12%) |
Nov 19, 2020 | 55.11 | 55.72 | 54.97 | 55.55 | 2,591,887 | +0.41(+0.74%) |
Nov 18, 2020 | 55.36 | 55.82 | 55.11 | 55.14 | 1,835,318 | -0.24(-0.44%) |
Nov 17, 2020 | 55.05 | 55.68 | 54.37 | 55.39 | 2,335,965 | +0.12(+0.21%) |
Nov 16, 2020 | 54.90 | 55.47 | 54.28 | 55.27 | 2,138,640 | +0.85(+1.57%) |
Nov 13, 2020 | 53.62 | 54.68 | 53.62 | 54.42 | 3,552,547 | +1.29(+2.43%) |
Nov 12, 2020 | 53.98 | 54.33 | 52.65 | 53.13 | 3,143,746 | -0.82(-1.51%) |
Nov 11, 2020 | 53.52 | 54.00 | 53.03 | 53.94 | 3,824,446 | +0.80(+1.50%) |
Nov 10, 2020 | 52.28 | 53.51 | 51.87 | 53.14 | 4,808,816 | +1.19(+2.30%) |
Nov 09, 2020 | 55.84 | 56.59 | 51.89 | 51.95 | 7,230,840 | -3.11(-5.64%) |
Nov 06, 2020 | 55.46 | 55.56 | 54.71 | 55.06 | 4,033,774 | -0.49(-0.87%) |
Nov 05, 2020 | 55.53 | 56.23 | 55.29 | 55.54 | 3,453,430 | +0.82(+1.49%) |
Nov 04, 2020 | 53.55 | 55.16 | 53.42 | 54.73 | 4,905,930 | +1.43(+2.68%) |
Nov 03, 2020 | 52.86 | 53.62 | 52.60 | 53.30 | 2,489,433 | +1.07(+2.04%) |
Nov 02, 2020 | 51.24 | 52.24 | 51.24 | 52.23 | 2,651,722 | +1.77(+3.50%) |
Oct 30, 2020 | 51.13 | 51.85 | 49.98 | 50.46 | 3,490,952 | -0.67(-1.31%) |
Oct 29, 2020 | 51.25 | 51.83 | 50.80 | 51.13 | 3,780,723 | +0.04(+0.08%) |
Oct 28, 2020 | 50.81 | 51.89 | 50.55 | 51.10 | 4,709,753 | -0.74(-1.42%) |
Oct 27, 2020 | 52.53 | 52.73 | 51.73 | 51.83 | 3,297,364 | -0.60(-1.15%) |
Oct 26, 2020 | 53.51 | 53.63 | 51.89 | 52.44 | 4,110,743 | -1.76(-3.24%) |
Oct 23, 2020 | 53.59 | 54.23 | 53.28 | 54.19 | 2,600,600 | +0.81(+1.51%) |
Oct 22, 2020 | 54.08 | 54.12 | 52.88 | 53.39 | 3,692,530 | -0.48(-0.88%) |
Oct 21, 2020 | 55.01 | 55.16 | 53.72 | 53.86 | 4,163,251 | -1.03(-1.87%) |
Oct 20, 2020 | 54.88 | 55.74 | 54.71 | 54.89 | 3,497,960 | +0.34(+0.62%) |
Oct 19, 2020 | 55.99 | 55.99 | 54.35 | 54.55 | 3,525,006 | -1.10(-1.97%) |
Oct 16, 2020 | 56.29 | 56.64 | 55.65 | 55.65 | 2,731,207 | -0.24(-0.43%) |
Oct 15, 2020 | 54.82 | 56.05 | 54.61 | 55.89 | 2,535,700 | +0.40(+0.72%) |
Oct 14, 2020 | 55.75 | 56.07 | 55.26 | 55.49 | 2,742,721 | -0.07(-0.12%) |
Oct 13, 2020 | 55.50 | 55.84 | 55.05 | 55.56 | 2,241,415 | -0.08(-0.14%) |
Oct 12, 2020 | 55.63 | 55.78 | 55.31 | 55.64 | 2,050,051 | +0.36(+0.65%) |
Oct 09, 2020 | 55.53 | 55.77 | 55.21 | 55.28 | 3,093,672 | +0.30(+0.55%) |
Oct 08, 2020 | 54.46 | 55.00 | 54.30 | 54.98 | 2,840,634 | +1.09(+2.02%) |
Oct 07, 2020 | 53.88 | 54.43 | 53.66 | 53.89 | 1,781,790 | +0.69(+1.30%) |
Oct 06, 2020 | 54.37 | 54.55 | 53.10 | 53.20 | 4,019,674 | -1.02(-1.88%) |
Oct 05, 2020 | 53.96 | 54.41 | 53.54 | 54.22 | 2,846,599 | +0.73(+1.36%) |
Oct 02, 2020 | 52.10 | 53.82 | 51.94 | 53.49 | 3,635,361 | +0.40(+0.75%) |
Oct 01, 2020 | 52.79 | 53.22 | 52.30 | 53.10 | 3,578,103 | +0.79(+1.50%) |
Sep 30, 2020 | 51.65 | 52.94 | 51.65 | 52.31 | 3,975,621 | +0.64(+1.24%) |
Sep 29, 2020 | 52.16 | 52.32 | 51.52 | 51.67 | 2,827,217 | -0.40(-0.76%) |
Sep 28, 2020 | 51.13 | 52.20 | 51.13 | 52.07 | 2,145,577 | +1.61(+3.19%) |
Sep 25, 2020 | 50.00 | 50.76 | 49.75 | 50.46 | 2,383,266 | +0.14(+0.27%) |
Sep 24, 2020 | 49.81 | 51.02 | 49.32 | 50.32 | 4,297,784 | +0.32(+0.64%) |
Sep 23, 2020 | 51.62 | 51.88 | 49.94 | 50.00 | 2,907,379 | -1.54(-2.99%) |
Sep 22, 2020 | 50.68 | 51.66 | 50.48 | 51.54 | 2,608,812 | +0.98(+1.94%) |
Sep 21, 2020 | 50.52 | 50.75 | 49.26 | 50.56 | 3,064,868 | -0.96(-1.87%) |
Sep 18, 2020 | 52.10 | 52.45 | 51.08 | 51.52 | 2,117,600 | -0.63(-1.21%) |
Sep 17, 2020 | 51.65 | 52.53 | 51.43 | 52.15 | 2,804,451 | -0.38(-0.72%) |
Sep 16, 2020 | 52.06 | 53.12 | 51.90 | 52.53 | 2,792,921 | +0.82(+1.59%) |
Sep 15, 2020 | 52.13 | 52.51 | 51.60 | 51.71 | 1,866,152 | -0.09(-0.17%) |
Sep 14, 2020 | 51.49 | 51.87 | 51.21 | 51.79 | 2,616,454 | +0.92(+1.81%) |
Sep 11, 2020 | 50.62 | 51.12 | 50.36 | 50.87 | 2,744,606 | +0.60(+1.20%) |
Sep 10, 2020 | 51.06 | 51.23 | 50.11 | 50.27 | 4,983,710 | -0.41(-0.80%) |
Sep 09, 2020 | 49.91 | 50.98 | 49.77 | 50.68 | 3,304,810 | +1.21(+2.45%) |
Sep 08, 2020 | 49.04 | 50.30 | 48.68 | 49.47 | 3,181,698 | -0.26(-0.53%) |
Sep 04, 2020 | 50.72 | 51.06 | 48.64 | 49.73 | 4,245,209 | -0.70(-1.38%) |
Sep 03, 2020 | 52.57 | 52.57 | 50.05 | 50.43 | 3,428,169 | -2.19(-4.16%) |
Sep 02, 2020 | 52.54 | 52.82 | 51.59 | 52.62 | 3,639,377 | +0.38(+0.72%) |