Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 142.51 | 142.54 | 141.04 | 142.47 | 1,827 | -0.56(-0.39%) |
Sep 29, 2021 | 143.50 | 143.50 | 143.03 | 143.03 | 1,217 | +1.02(+0.72%) |
Sep 28, 2021 | 145.14 | 145.31 | 141.84 | 142.02 | 4,164 | -0.76(-0.53%) |
Sep 27, 2021 | 137.30 | 143.34 | 137.30 | 142.78 | 16,419 | +7.41(+5.47%) |
Sep 24, 2021 | 134.11 | 136.03 | 134.11 | 135.37 | 3,585 | +2.16(+1.62%) |
Sep 23, 2021 | 130.07 | 133.57 | 130.07 | 133.21 | 2,827 | +6.12(+4.82%) |
Sep 22, 2021 | 126.68 | 128.09 | 126.68 | 127.09 | 1,013 | +5.02(+4.11%) |
Sep 21, 2021 | 120.64 | 122.06 | 120.64 | 122.06 | 802 | +0.59(+0.49%) |
Sep 20, 2021 | 121.00 | 121.47 | 119.65 | 121.47 | 1,044 | -4.69(-3.72%) |
Sep 17, 2021 | 126.44 | 126.44 | 126.16 | 126.16 | 309 | -1.89(-1.47%) |
Sep 16, 2021 | 127.21 | 128.05 | 127.21 | 128.05 | 1,112 | -1.60(-1.24%) |
Sep 15, 2021 | 126.10 | 129.66 | 125.77 | 129.66 | 7,813 | +7.72(+6.33%) |
Sep 14, 2021 | 125.76 | 125.76 | 121.93 | 121.93 | 509 | -2.36(-1.90%) |
Sep 13, 2021 | 124.77 | 124.77 | 123.00 | 124.30 | 1,284 | +5.15(+4.32%) |
Sep 10, 2021 | 121.68 | 121.68 | 119.14 | 119.14 | 728 | -0.15(-0.12%) |
Sep 09, 2021 | 119.29 | 119.29 | 119.29 | 119.29 | 71 | +0.76(+0.64%) |
Sep 08, 2021 | 118.53 | 118.53 | 118.53 | 118.53 | 181 | -0.82(-0.69%) |
Sep 07, 2021 | 119.44 | 119.44 | 118.39 | 119.35 | 1,555 | -1.16(-0.96%) |
Sep 03, 2021 | 120.35 | 120.51 | 120.35 | 120.51 | 326 | +0.24(+0.20%) |
Sep 02, 2021 | 118.66 | 120.65 | 118.66 | 120.27 | 1,380 | +4.15(+3.58%) |
Sep 01, 2021 | 115.64 | 116.12 | 115.64 | 116.12 | 315 | -0.75(-0.65%) |
Aug 31, 2021 | 115.60 | 116.88 | 115.60 | 116.88 | 284 | +0.79(+0.68%) |
Aug 30, 2021 | 117.47 | 117.47 | 116.08 | 116.08 | 420 | -1.45(-1.23%) |
Aug 27, 2021 | 117.53 | 117.53 | 117.53 | 117.53 | 102 | +5.17(+4.60%) |
Aug 26, 2021 | 113.20 | 113.20 | 112.17 | 112.36 | 295 | -1.61(-1.41%) |
Aug 25, 2021 | 113.65 | 113.97 | 113.65 | 113.97 | 262 | +1.78(+1.58%) |
Aug 24, 2021 | 112.19 | 112.19 | 112.19 | 112.19 | 11 | +2.69(+2.46%) |
Aug 23, 2021 | 109.52 | 109.71 | 109.50 | 109.50 | 489 | +4.81(+4.60%) |
Aug 20, 2021 | 104.69 | 104.69 | 104.69 | 104.69 | 131 | +0.39(+0.37%) |
Aug 19, 2021 | 105.30 | 105.40 | 103.09 | 104.30 | 5,445 | -3.14(-2.92%) |
Aug 18, 2021 | 110.06 | 110.06 | 107.44 | 107.44 | 819 | -2.76(-2.51%) |
Aug 17, 2021 | 112.50 | 112.50 | 110.20 | 110.20 | 372 | -1.06(-0.95%) |
Aug 16, 2021 | 111.39 | 111.39 | 111.08 | 111.26 | 484 | -3.39(-2.96%) |
Aug 13, 2021 | 114.65 | 114.65 | 114.65 | 114.65 | 100 | -3.19(-2.71%) |
Aug 12, 2021 | 115.78 | 117.84 | 115.78 | 117.84 | 120 | -0.28(-0.24%) |
Aug 11, 2021 | 118.12 | 118.12 | 118.12 | 118.12 | 84 | +1.08(+0.93%) |
Aug 10, 2021 | 117.04 | 117.04 | 117.04 | 117.04 | 182 | +2.82(+2.47%) |
Aug 09, 2021 | 114.22 | 114.22 | 114.22 | 114.22 | 74 | -2.22(-1.91%) |
Aug 06, 2021 | 117.10 | 117.10 | 116.44 | 116.44 | 594 | +0.60(+0.52%) |
Aug 05, 2021 | 115.84 | 115.84 | 115.84 | 115.84 | 188 | +1.93(+1.69%) |
Aug 04, 2021 | 115.67 | 115.67 | 113.92 | 113.92 | 374 | -3.18(-2.72%) |
Aug 03, 2021 | 118.00 | 118.10 | 117.10 | 117.10 | 7,387 | +1.68(+1.46%) |
Aug 02, 2021 | 115.17 | 116.54 | 115.17 | 115.42 | 2,690 | -1.52(-1.30%) |
Jul 30, 2021 | 116.68 | 116.94 | 116.68 | 116.94 | 427 | -1.58(-1.33%) |
Jul 29, 2021 | 118.00 | 119.75 | 118.00 | 118.52 | 516 | +0.23(+0.19%) |
Jul 28, 2021 | 117.11 | 118.29 | 117.05 | 118.29 | 1,039 | +1.72(+1.47%) |
Jul 27, 2021 | 119.22 | 119.22 | 116.20 | 116.58 | 450 | -2.65(-2.22%) |
Jul 26, 2021 | 116.36 | 119.47 | 115.60 | 119.23 | 1,189 | +2.28(+1.95%) |
Jul 23, 2021 | 116.95 | 116.95 | 116.95 | 116.95 | 433 | -0.63(-0.54%) |
Jul 22, 2021 | 119.14 | 119.14 | 116.64 | 117.58 | 1,075 | -0.69(-0.58%) |
Jul 21, 2021 | 118.27 | 118.27 | 118.27 | 118.27 | 232 | +4.98(+4.39%) |
Jul 20, 2021 | 111.67 | 113.78 | 111.13 | 113.29 | 1,489 | +2.19(+1.97%) |
Jul 19, 2021 | 111.70 | 111.70 | 110.44 | 111.10 | 1,175 | -5.46(-4.68%) |
Jul 16, 2021 | 121.97 | 121.97 | 116.52 | 116.56 | 6,569 | -3.97(-3.29%) |
Jul 15, 2021 | 121.87 | 121.87 | 119.61 | 120.53 | 1,432 | -2.85(-2.31%) |
Jul 14, 2021 | 128.58 | 128.58 | 123.38 | 123.38 | 1,018 | -5.65(-4.38%) |
Jul 13, 2021 | 129.60 | 129.60 | 129.03 | 129.03 | 951 | -0.19(-0.14%) |
Jul 12, 2021 | 129.22 | 129.22 | 129.22 | 129.22 | 314 | -0.24(-0.18%) |
Jul 09, 2021 | 128.68 | 129.45 | 128.68 | 129.45 | 1,361 | +2.39(+1.88%) |
Jul 08, 2021 | 127.07 | 127.07 | 127.07 | 127.07 | 212 | +0.27(+0.21%) |
Jul 07, 2021 | 127.23 | 127.80 | 125.92 | 126.80 | 1,434 | -2.97(-2.29%) |
Jul 06, 2021 | 135.05 | 135.05 | 129.77 | 129.77 | 1,764 | -5.93(-4.37%) |
Jul 02, 2021 | 136.22 | 136.22 | 134.62 | 135.70 | 2,788 | -0.84(-0.62%) |
Jul 01, 2021 | 136.94 | 137.48 | 134.86 | 136.54 | 3,141 | +3.45(+2.59%) |
Jun 30, 2021 | 130.68 | 133.13 | 130.68 | 133.09 | 2,251 | +2.97(+2.28%) |
Jun 29, 2021 | 130.12 | 130.12 | 130.12 | 130.12 | 373 | -0.22(-0.17%) |
Jun 28, 2021 | 135.64 | 135.64 | 129.59 | 130.35 | 3,857 | -5.42(-3.99%) |
Jun 25, 2021 | 135.00 | 135.76 | 135.00 | 135.76 | 563 | +2.25(+1.69%) |
Jun 24, 2021 | 133.51 | 133.51 | 133.51 | 133.51 | 334 | +1.31(+0.99%) |
Jun 23, 2021 | 132.60 | 134.16 | 132.20 | 132.20 | 1,861 | +1.69(+1.29%) |
Jun 22, 2021 | 129.25 | 130.51 | 129.25 | 130.51 | 548 | +0.57(+0.44%) |
Jun 21, 2021 | 124.79 | 129.94 | 124.79 | 129.94 | 605 | +6.38(+5.16%) |
Jun 18, 2021 | 123.09 | 125.10 | 122.72 | 123.56 | 5,537 | -2.22(-1.77%) |
Jun 17, 2021 | 124.28 | 125.97 | 124.28 | 125.79 | 3,000 | -6.36(-4.81%) |
Jun 16, 2021 | 131.80 | 132.72 | 131.80 | 132.15 | 934 | -1.28(-0.96%) |
Jun 15, 2021 | 133.09 | 133.43 | 132.07 | 133.43 | 1,291 | +2.82(+2.16%) |
Jun 14, 2021 | 133.89 | 133.89 | 130.60 | 130.60 | 1,123 | -1.38(-1.05%) |
Jun 11, 2021 | 132.56 | 132.56 | 131.68 | 131.99 | 863 | +0.90(+0.69%) |
Jun 10, 2021 | 131.06 | 131.50 | 131.06 | 131.09 | 1,189 | +0.44(+0.33%) |
Jun 09, 2021 | 132.89 | 132.89 | 130.54 | 130.65 | 1,722 | -1.15(-0.87%) |
Jun 08, 2021 | 132.95 | 132.95 | 131.80 | 131.80 | 1,010 | +0.53(+0.40%) |
Jun 07, 2021 | 131.69 | 131.79 | 131.09 | 131.27 | 1,243 | +0.23(+0.18%) |
Jun 04, 2021 | 131.58 | 132.11 | 131.04 | 131.04 | 5,202 | +1.02(+0.78%) |
Jun 03, 2021 | 130.54 | 130.96 | 130.02 | 130.02 | 1,953 | +0.19(+0.15%) |
Jun 02, 2021 | 129.67 | 131.25 | 127.50 | 129.83 | 7,237 | +1.55(+1.21%) |
Jun 01, 2021 | 127.96 | 128.28 | 124.00 | 128.28 | 3,645 | +7.94(+6.60%) |
May 28, 2021 | 120.00 | 120.54 | 119.50 | 120.34 | 1,310 | +0.33(+0.28%) |
May 27, 2021 | 119.58 | 120.27 | 118.86 | 120.01 | 4,930 | +1.54(+1.30%) |
May 26, 2021 | 116.92 | 118.47 | 116.92 | 118.47 | 1,167 | +2.35(+2.03%) |
May 25, 2021 | 116.64 | 116.64 | 116.12 | 116.12 | 822 | -3.16(-2.65%) |
May 24, 2021 | 119.59 | 119.59 | 119.28 | 119.28 | 538 | +0.84(+0.71%) |
May 21, 2021 | 118.44 | 118.44 | 118.44 | 118.44 | 226 | +0.18(+0.15%) |
May 20, 2021 | 116.82 | 118.57 | 116.82 | 118.26 | 881 | -1.10(-0.92%) |
May 19, 2021 | 118.63 | 119.69 | 118.63 | 119.36 | 879 | -2.97(-2.43%) |
May 18, 2021 | 123.73 | 124.27 | 121.90 | 122.33 | 3,013 | -2.13(-1.71%) |
May 17, 2021 | 123.50 | 124.46 | 123.50 | 124.46 | 421 | +4.12(+3.42%) |
May 14, 2021 | 119.29 | 120.34 | 116.91 | 120.34 | 1,191 | +5.08(+4.41%) |
May 13, 2021 | 116.61 | 116.61 | 114.86 | 115.26 | 1,842 | -2.98(-2.52%) |
May 12, 2021 | 121.50 | 121.50 | 118.23 | 118.24 | 1,930 | +0.16(+0.13%) |
May 11, 2021 | 118.09 | 118.09 | 116.13 | 118.09 | 865 | -2.62(-2.17%) |
May 10, 2021 | 122.02 | 122.82 | 120.71 | 120.71 | 2,155 | +0.19(+0.16%) |
May 07, 2021 | 116.19 | 120.68 | 116.19 | 120.52 | 1,407 | +3.27(+2.79%) |
May 06, 2021 | 114.08 | 117.25 | 114.08 | 117.25 | 1,717 | -0.11(-0.10%) |
May 05, 2021 | 117.36 | 118.06 | 117.27 | 117.36 | 1,182 | +3.85(+3.40%) |
May 04, 2021 | 113.78 | 113.78 | 113.40 | 113.51 | 762 | +0.00(+0.00%) |
May 03, 2021 | 114.17 | 114.17 | 113.51 | 113.51 | 332 | +3.17(+2.87%) |
Apr 30, 2021 | 112.10 | 112.10 | 110.32 | 110.34 | 1,500 | -3.23(-2.85%) |
Apr 29, 2021 | 115.05 | 116.15 | 112.13 | 113.57 | 1,044 | +0.60(+0.53%) |
Apr 28, 2021 | 111.01 | 113.59 | 111.00 | 112.97 | 1,262 | +5.15(+4.78%) |
Apr 27, 2021 | 107.82 | 107.82 | 107.07 | 107.82 | 231 | +1.99(+1.88%) |
Apr 26, 2021 | 106.36 | 106.36 | 105.83 | 105.83 | 681 | +1.45(+1.39%) |
Apr 23, 2021 | 103.36 | 104.38 | 103.36 | 104.38 | 200 | +0.98(+0.94%) |
Apr 22, 2021 | 103.40 | 103.40 | 103.40 | 103.40 | 43 | -0.31(-0.30%) |
Apr 21, 2021 | 104.06 | 104.06 | 103.71 | 103.71 | 171 | +1.56(+1.53%) |
Apr 20, 2021 | 101.87 | 102.15 | 101.87 | 102.15 | 623 | -4.39(-4.12%) |
Apr 19, 2021 | 106.40 | 106.54 | 106.40 | 106.54 | 521 | -0.21(-0.20%) |
Apr 16, 2021 | 109.24 | 109.24 | 106.75 | 106.75 | 900 | -1.72(-1.58%) |
Apr 15, 2021 | 108.95 | 108.95 | 108.05 | 108.47 | 998 | -1.02(-0.93%) |
Apr 14, 2021 | 110.55 | 110.55 | 109.49 | 109.49 | 298 | +4.55(+4.33%) |
Apr 13, 2021 | 105.40 | 105.40 | 104.94 | 104.94 | 200 | -0.19(-0.18%) |
Apr 12, 2021 | 106.31 | 106.31 | 105.13 | 105.13 | 283 | -1.09(-1.03%) |
Apr 09, 2021 | 107.04 | 107.04 | 106.23 | 106.23 | 200 | -1.50(-1.39%) |
Apr 08, 2021 | 106.88 | 107.72 | 105.72 | 107.72 | 1,634 | -1.59(-1.46%) |
Apr 07, 2021 | 108.84 | 109.32 | 108.84 | 109.32 | 360 | +0.21(+0.19%) |
Apr 06, 2021 | 109.00 | 110.47 | 109.00 | 109.11 | 1,193 | +0.64(+0.59%) |
Apr 05, 2021 | 112.50 | 112.50 | 108.30 | 108.47 | 1,253 | -4.81(-4.25%) |
Apr 01, 2021 | 112.00 | 113.28 | 112.00 | 113.28 | 700 | +4.61(+4.25%) |
Mar 31, 2021 | 108.67 | 108.67 | 108.67 | 108.67 | 114 | -0.25(-0.23%) |
Mar 30, 2021 | 107.62 | 109.44 | 107.62 | 108.92 | 466 | -0.18(-0.17%) |
Mar 29, 2021 | 109.50 | 110.00 | 109.10 | 109.10 | 282 | -2.09(-1.88%) |
Mar 26, 2021 | 111.58 | 111.58 | 111.02 | 111.19 | 1,200 | +3.39(+3.15%) |
Mar 25, 2021 | 103.52 | 107.79 | 103.52 | 107.79 | 840 | +0.36(+0.33%) |
Mar 24, 2021 | 108.38 | 112.00 | 107.44 | 107.44 | 1,092 | +1.89(+1.79%) |
Mar 23, 2021 | 105.64 | 105.64 | 104.48 | 105.55 | 1,752 | -2.99(-2.76%) |
Mar 22, 2021 | 108.54 | 108.54 | 108.54 | 108.54 | 157 | -1.78(-1.62%) |
Mar 19, 2021 | 111.12 | 111.37 | 108.58 | 110.32 | 1,000 | +2.30(+2.13%) |
Mar 18, 2021 | 114.21 | 114.21 | 107.74 | 108.02 | 2,816 | -6.65(-5.80%) |
Mar 17, 2021 | 113.56 | 115.06 | 113.56 | 114.67 | 1,626 | +1.11(+0.98%) |
Mar 16, 2021 | 113.32 | 114.45 | 112.83 | 113.56 | 3,732 | -3.45(-2.95%) |
Mar 15, 2021 | 117.06 | 117.06 | 115.29 | 117.01 | 1,731 | -1.09(-0.92%) |
Mar 12, 2021 | 118.93 | 118.93 | 117.77 | 118.10 | 3,600 | -0.87(-0.73%) |
Mar 11, 2021 | 118.69 | 120.68 | 118.35 | 118.97 | 9,721 | +2.73(+2.35%) |
Mar 10, 2021 | 114.90 | 116.37 | 114.53 | 116.24 | 3,012 | +2.61(+2.30%) |
Mar 09, 2021 | 113.63 | 115.50 | 113.02 | 113.63 | 3,623 | -2.86(-2.46%) |
Mar 08, 2021 | 117.65 | 119.05 | 116.42 | 116.49 | 5,483 | -1.28(-1.08%) |
Mar 05, 2021 | 116.95 | 118.40 | 115.82 | 117.77 | 9,500 | +4.78(+4.23%) |
Mar 04, 2021 | 111.13 | 114.60 | 111.13 | 112.99 | 3,310 | +3.99(+3.66%) |
Mar 03, 2021 | 110.00 | 110.00 | 109.00 | 109.00 | 1,809 | +2.74(+2.57%) |
Mar 02, 2021 | 107.16 | 107.16 | 106.26 | 106.26 | 532 | +0.21(+0.20%) |
Mar 01, 2021 | 106.89 | 106.89 | 105.92 | 106.05 | 793 | +1.51(+1.44%) |
Feb 26, 2021 | 104.54 | 104.54 | 104.54 | 104.54 | 100 | -1.69(-1.59%) |
Feb 25, 2021 | 108.00 | 108.00 | 106.23 | 106.23 | 688 | -2.95(-2.70%) |
Feb 24, 2021 | 106.53 | 109.86 | 106.53 | 109.18 | 6,514 | +4.57(+4.37%) |
Feb 23, 2021 | 102.35 | 104.61 | 98.05 | 104.61 | 710 | +2.71(+2.66%) |
Feb 22, 2021 | 99.88 | 104.00 | 99.88 | 101.90 | 1,166 | +3.62(+3.68%) |
Feb 19, 2021 | 98.28 | 98.28 | 98.28 | 98.28 | 200 | +1.26(+1.30%) |
Feb 18, 2021 | 97.99 | 97.99 | 97.02 | 97.02 | 200 | -3.77(-3.74%) |
Feb 17, 2021 | 100.00 | 100.80 | 99.91 | 100.80 | 3,315 | +1.01(+1.01%) |
Feb 16, 2021 | 99.78 | 99.78 | 99.78 | 99.78 | 435 | +3.48(+3.62%) |
Feb 12, 2021 | 96.30 | 96.30 | 96.30 | 96.30 | 400 | +2.57(+2.75%) |
Feb 11, 2021 | 95.32 | 95.32 | 93.73 | 93.73 | 389 | -1.39(-1.46%) |
Feb 10, 2021 | 95.00 | 95.11 | 95.00 | 95.11 | 876 | +2.18(+2.35%) |
Feb 09, 2021 | 92.93 | 92.93 | 92.93 | 92.93 | 131 | -1.34(-1.42%) |
Feb 08, 2021 | 94.26 | 94.26 | 94.26 | 94.26 | 129 | +4.97(+5.56%) |
Feb 05, 2021 | 89.30 | 89.30 | 89.30 | 89.30 | 100 | +0.29(+0.32%) |
Feb 04, 2021 | 88.42 | 89.01 | 86.99 | 89.01 | 1,566 | +0.47(+0.53%) |
Feb 03, 2021 | 84.93 | 88.54 | 84.93 | 88.54 | 2,638 | +4.57(+5.44%) |
Feb 02, 2021 | 87.28 | 87.28 | 83.97 | 83.97 | 230 | +0.08(+0.10%) |
Feb 01, 2021 | 82.80 | 83.89 | 82.80 | 83.89 | 1,323 | +1.98(+2.42%) |
Jan 29, 2021 | 83.45 | 83.45 | 81.91 | 81.91 | 300 | -2.25(-2.67%) |
Jan 28, 2021 | 83.97 | 84.29 | 82.50 | 84.16 | 2,764 | +0.67(+0.81%) |
Jan 27, 2021 | 82.60 | 85.00 | 81.82 | 83.49 | 1,002 | -0.36(-0.43%) |
Jan 26, 2021 | 84.23 | 84.59 | 83.85 | 83.85 | 791 | -2.76(-3.18%) |
Jan 25, 2021 | 84.78 | 86.60 | 84.78 | 86.60 | 1,758 | -0.58(-0.67%) |
Jan 22, 2021 | 85.50 | 87.19 | 85.50 | 87.19 | 700 | -0.52(-0.59%) |
Jan 21, 2021 | 88.92 | 88.92 | 87.10 | 87.70 | 3,929 | -3.63(-3.98%) |
Jan 20, 2021 | 92.41 | 92.41 | 91.34 | 91.34 | 1,890 | -0.63(-0.69%) |
Jan 19, 2021 | 91.00 | 92.30 | 91.00 | 91.97 | 1,620 | +1.20(+1.32%) |
Jan 15, 2021 | 92.00 | 92.00 | 90.77 | 90.77 | 1,200 | -3.63(-3.85%) |
Jan 14, 2021 | 92.90 | 95.12 | 92.90 | 94.40 | 936 | +3.09(+3.39%) |
Jan 13, 2021 | 92.65 | 92.65 | 91.31 | 91.31 | 920 | -1.80(-1.93%) |
Jan 12, 2021 | 89.14 | 93.11 | 89.14 | 93.11 | 1,145 | +5.81(+6.65%) |
Jan 11, 2021 | 87.42 | 87.42 | 87.27 | 87.30 | 329 | +0.72(+0.83%) |
Jan 08, 2021 | 86.52 | 86.59 | 86.52 | 86.59 | 700 | -1.27(-1.44%) |
Jan 07, 2021 | 86.60 | 88.97 | 86.60 | 87.86 | 872 | +2.04(+2.38%) |
Jan 06, 2021 | 83.69 | 85.90 | 83.69 | 85.81 | 1,097 | +2.87(+3.46%) |
Jan 05, 2021 | 79.00 | 82.94 | 79.00 | 82.94 | 269 | +5.58(+7.22%) |
Jan 04, 2021 | 78.20 | 78.20 | 76.40 | 77.36 | 610 | +0.87(+1.14%) |
Dec 31, 2020 | 76.49 | 76.49 | 76.49 | 1,031 | -0.98(-1.27%) | |
Dec 30, 2020 | 77.08 | 77.47 | 77.02 | 77.47 | 1,031 | +2.51(+3.35%) |
Dec 29, 2020 | 75.29 | 75.29 | 74.96 | 74.96 | 364 | -0.14(-0.18%) |
Dec 28, 2020 | 75.14 | 75.14 | 75.10 | 75.10 | 702 | -1.16(-1.52%) |
Dec 24, 2020 | 76.31 | 76.45 | 76.17 | 76.26 | 500 | -1.14(-1.48%) |
Dec 23, 2020 | 75.69 | 77.97 | 75.58 | 77.40 | 3,496 | +3.47(+4.69%) |
Dec 22, 2020 | 73.93 | 73.93 | 73.93 | 73.93 | 502 | -1.92(-2.53%) |
Dec 21, 2020 | 75.00 | 75.85 | 73.95 | 75.85 | 817 | -2.18(-2.79%) |
Dec 18, 2020 | 78.91 | 78.91 | 77.65 | 78.03 | 4,366 | -1.13(-1.43%) |
Dec 17, 2020 | 78.86 | 79.16 | 78.86 | 79.16 | 854 | -0.37(-0.46%) |
Dec 16, 2020 | 79.53 | 79.53 | 79.53 | 79.53 | 100 | -0.72(-0.89%) |
Dec 15, 2020 | 78.78 | 80.25 | 78.78 | 80.25 | 704 | +1.58(+2.00%) |
Dec 14, 2020 | 80.05 | 80.05 | 78.67 | 78.67 | 872 | -2.54(-3.13%) |
Dec 11, 2020 | 80.05 | 81.21 | 80.05 | 81.21 | 609 | -1.02(-1.24%) |
Dec 10, 2020 | 81.69 | 82.48 | 81.69 | 82.24 | 709 | +3.98(+5.09%) |
Dec 09, 2020 | 78.77 | 78.77 | 77.24 | 78.25 | 6,251 | +0.78(+1.01%) |
Dec 08, 2020 | 77.18 | 77.47 | 77.14 | 77.47 | 521 | +1.10(+1.44%) |
Dec 07, 2020 | 77.15 | 77.30 | 76.37 | 76.37 | 774 | -1.96(-2.50%) |
Dec 04, 2020 | 73.80 | 78.32 | 73.80 | 78.32 | 5,889 | +5.97(+8.25%) |
Dec 03, 2020 | 72.04 | 72.90 | 72.04 | 72.35 | 547 | +1.03(+1.44%) |
Dec 02, 2020 | 71.32 | 71.32 | 71.32 | 71.32 | 271 | +1.32(+1.88%) |
Dec 01, 2020 | 72.00 | 72.00 | 69.60 | 70.01 | 1,810 | -0.19(-0.26%) |
Nov 30, 2020 | 72.01 | 72.18 | 70.19 | 70.19 | 3,007 | -4.66(-6.23%) |
Nov 27, 2020 | 75.04 | 75.04 | 74.86 | 74.86 | 812 | -1.23(-1.61%) |
Nov 25, 2020 | 75.46 | 76.08 | 75.33 | 76.08 | 8,428 | -0.94(-1.22%) |
Nov 24, 2020 | 75.08 | 77.12 | 75.08 | 77.02 | 3,892 | +3.93(+5.37%) |
Nov 23, 2020 | 70.46 | 73.10 | 70.46 | 73.10 | 927 | +5.87(+8.73%) |
Nov 20, 2020 | 67.44 | 67.44 | 66.96 | 67.23 | 4,468 | -0.24(-0.35%) |
Nov 19, 2020 | 65.79 | 67.47 | 65.78 | 67.47 | 1,012 | +1.13(+1.70%) |
Nov 18, 2020 | 67.85 | 69.00 | 66.34 | 66.34 | 1,761 | -0.28(-0.42%) |
Nov 17, 2020 | 64.67 | 66.62 | 64.67 | 66.62 | 3,581 | +1.21(+1.85%) |
Nov 16, 2020 | 64.99 | 65.41 | 64.05 | 65.41 | 8,295 | +3.00(+4.80%) |
Nov 13, 2020 | 60.08 | 62.41 | 60.08 | 62.41 | 304 | +2.64(+4.42%) |
Nov 12, 2020 | 61.43 | 61.45 | 59.77 | 59.77 | 314 | -2.62(-4.20%) |
Nov 11, 2020 | 63.13 | 63.13 | 62.39 | 62.39 | 611 | -0.42(-0.67%) |
Nov 10, 2020 | 61.25 | 62.81 | 60.16 | 62.81 | 1,309 | +2.34(+3.88%) |
Nov 09, 2020 | 58.69 | 61.06 | 58.06 | 60.47 | 5,902 | +7.09(+13.28%) |
Nov 06, 2020 | 53.56 | 53.56 | 53.22 | 53.38 | 1,421 | -1.46(-2.67%) |
Nov 05, 2020 | 54.96 | 56.15 | 54.62 | 54.84 | 3,384 | +0.15(+0.27%) |
Nov 04, 2020 | 54.63 | 55.58 | 53.36 | 54.69 | 6,467 | +0.38(+0.69%) |
Nov 03, 2020 | 55.89 | 56.25 | 53.64 | 54.32 | 14,498 | -0.17(-0.30%) |
Nov 02, 2020 | 53.31 | 54.59 | 53.31 | 54.48 | 605 | +1.94(+3.69%) |
Oct 30, 2020 | 52.61 | 52.61 | 52.40 | 52.54 | 609 | -0.14(-0.27%) |
Oct 29, 2020 | 51.21 | 52.69 | 51.21 | 52.69 | 762 | +0.51(+0.98%) |
Oct 28, 2020 | 53.38 | 53.38 | 52.17 | 52.17 | 565 | -2.90(-5.26%) |
Oct 27, 2020 | 55.07 | 55.07 | 55.07 | 55.07 | 76 | -0.02(-0.03%) |
Oct 26, 2020 | 57.43 | 57.43 | 55.09 | 55.09 | 267 | -2.95(-5.08%) |
Oct 23, 2020 | 57.77 | 58.10 | 57.77 | 58.03 | 1,320 | +0.26(+0.45%) |
Oct 22, 2020 | 57.08 | 57.77 | 57.08 | 57.77 | 3,283 | +2.59(+4.70%) |
Oct 21, 2020 | 55.70 | 55.70 | 55.18 | 55.18 | 564 | -1.45(-2.55%) |
Oct 20, 2020 | 55.90 | 56.63 | 55.90 | 56.63 | 335 | +0.91(+1.63%) |
Oct 19, 2020 | 56.99 | 57.07 | 55.72 | 55.72 | 1,658 | -1.15(-2.03%) |
Oct 16, 2020 | 58.34 | 58.34 | 56.87 | 56.87 | 913 | -1.32(-2.27%) |
Oct 15, 2020 | 56.34 | 58.19 | 56.34 | 58.19 | 9,946 | +1.00(+1.75%) |
Oct 14, 2020 | 57.98 | 58.77 | 57.19 | 57.19 | 696 | +0.19(+0.32%) |
Oct 13, 2020 | 57.18 | 57.18 | 57.00 | 57.00 | 283 | -0.76(-1.32%) |
Oct 12, 2020 | 57.57 | 57.76 | 57.57 | 57.76 | 456 | +0.22(+0.39%) |
Oct 09, 2020 | 57.54 | 57.54 | 57.54 | 57.54 | 304 | -0.57(-0.97%) |
Oct 08, 2020 | 56.58 | 58.11 | 56.58 | 58.11 | 702 | +2.22(+3.98%) |
Oct 07, 2020 | 55.13 | 55.88 | 54.84 | 55.88 | 533 | +1.24(+2.27%) |
Oct 06, 2020 | 56.55 | 56.55 | 54.64 | 54.64 | 662 | -1.31(-2.35%) |
Oct 05, 2020 | 55.96 | 55.96 | 55.96 | 55.96 | 83 | +2.35(+4.39%) |
Oct 02, 2020 | 51.69 | 53.61 | 51.69 | 53.61 | 1,015 | +0.92(+1.74%) |