Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.31 | 74.42 | 72.72 | 73.45 | 2,203,293 | -0.57(-0.77%) |
Sep 29, 2021 | 73.12 | 74.89 | 73.12 | 74.02 | 1,571,467 | +1.07(+1.47%) |
Sep 28, 2021 | 72.20 | 73.33 | 71.58 | 72.95 | 1,831,535 | +0.25(+0.35%) |
Sep 27, 2021 | 74.27 | 74.84 | 72.67 | 72.69 | 1,994,859 | -1.32(-1.78%) |
Sep 24, 2021 | 73.92 | 74.98 | 73.92 | 74.01 | 1,413,934 | -0.26(-0.35%) |
Sep 23, 2021 | 73.99 | 75.03 | 73.87 | 74.27 | 1,819,034 | +0.96(+1.30%) |
Sep 22, 2021 | 73.47 | 74.00 | 73.22 | 73.32 | 1,830,547 | +0.60(+0.83%) |
Sep 21, 2021 | 73.12 | 73.79 | 72.69 | 72.71 | 1,674,057 | +0.07(+0.10%) |
Sep 20, 2021 | 71.82 | 72.80 | 71.45 | 72.64 | 2,988,385 | +0.32(+0.45%) |
Sep 17, 2021 | 73.43 | 74.06 | 72.29 | 72.32 | 4,936,970 | -1.37(-1.86%) |
Sep 16, 2021 | 73.87 | 74.25 | 73.27 | 73.69 | 1,778,227 | -0.18(-0.24%) |
Sep 15, 2021 | 73.74 | 74.41 | 73.49 | 73.87 | 1,536,545 | +0.18(+0.24%) |
Sep 14, 2021 | 74.11 | 74.42 | 73.29 | 73.69 | 1,467,693 | -0.15(-0.21%) |
Sep 13, 2021 | 73.83 | 74.79 | 73.66 | 73.84 | 1,485,802 | +0.49(+0.66%) |
Sep 10, 2021 | 74.56 | 74.56 | 73.34 | 73.35 | 1,568,678 | -0.96(-1.29%) |
Sep 09, 2021 | 75.26 | 75.40 | 74.22 | 74.31 | 1,413,600 | -1.40(-1.84%) |
Sep 08, 2021 | 74.68 | 76.13 | 74.43 | 75.70 | 1,612,508 | +0.61(+0.82%) |
Sep 07, 2021 | 77.02 | 77.02 | 74.43 | 75.09 | 1,629,972 | -2.03(-2.63%) |
Sep 03, 2021 | 77.17 | 77.34 | 76.10 | 77.12 | 1,362,772 | -0.35(-0.45%) |
Sep 02, 2021 | 77.31 | 77.52 | 76.44 | 77.47 | 2,228,369 | +0.38(+0.49%) |
Sep 01, 2021 | 75.69 | 77.15 | 75.45 | 77.09 | 2,300,017 | +1.34(+1.77%) |
Aug 31, 2021 | 75.89 | 76.06 | 75.55 | 75.75 | 2,365,754 | -0.26(-0.34%) |
Aug 30, 2021 | 75.13 | 76.16 | 74.97 | 76.01 | 1,300,970 | +0.91(+1.21%) |
Aug 27, 2021 | 75.11 | 75.56 | 74.41 | 75.10 | 1,124,335 | +0.50(+0.68%) |
Aug 26, 2021 | 74.18 | 75.05 | 74.03 | 74.60 | 1,423,362 | +0.75(+1.01%) |
Aug 25, 2021 | 73.68 | 74.46 | 73.23 | 73.85 | 2,082,809 | +0.17(+0.23%) |
Aug 24, 2021 | 74.32 | 74.32 | 73.02 | 73.68 | 1,045,762 | -0.51(-0.69%) |
Aug 23, 2021 | 74.43 | 74.82 | 73.79 | 74.19 | 1,064,409 | -0.15(-0.21%) |
Aug 20, 2021 | 74.03 | 74.83 | 73.52 | 74.34 | 1,574,635 | +0.12(+0.16%) |
Aug 19, 2021 | 73.31 | 74.65 | 73.03 | 74.23 | 1,241,978 | +0.59(+0.80%) |
Aug 18, 2021 | 74.12 | 74.34 | 73.57 | 73.64 | 1,138,755 | -0.73(-0.98%) |
Aug 17, 2021 | 74.02 | 74.44 | 73.53 | 74.37 | 841,328 | -0.08(-0.11%) |
Aug 16, 2021 | 74.24 | 75.08 | 73.84 | 74.45 | 784,883 | -0.03(-0.04%) |
Aug 13, 2021 | 74.01 | 74.53 | 73.72 | 74.48 | 816,430 | +0.60(+0.82%) |
Aug 12, 2021 | 74.10 | 73.83 | 73.60 | 73.88 | 1,173,411 | +0.05(+0.06%) |
Aug 11, 2021 | 74.34 | 74.38 | 73.42 | 73.83 | 1,594,441 | -0.14(-0.19%) |
Aug 10, 2021 | 75.29 | 75.44 | 73.94 | 73.97 | 1,587,608 | -1.38(-1.83%) |
Aug 09, 2021 | 75.92 | 76.07 | 75.15 | 75.35 | 905,671 | -0.95(-1.24%) |
Aug 06, 2021 | 76.85 | 76.85 | 76.08 | 76.30 | 971,296 | +0.05(+0.07%) |
Aug 05, 2021 | 76.43 | 76.52 | 75.44 | 76.25 | 1,352,324 | +0.56(+0.74%) |
Aug 04, 2021 | 75.91 | 76.09 | 75.45 | 75.69 | 1,082,990 | -0.31(-0.40%) |
Aug 03, 2021 | 75.69 | 76.03 | 75.11 | 75.99 | 1,183,679 | +0.38(+0.50%) |
Aug 02, 2021 | 76.38 | 77.03 | 75.43 | 75.61 | 2,115,770 | -0.19(-0.25%) |
Jul 30, 2021 | 76.43 | 77.26 | 75.79 | 75.80 | 3,155,970 | -0.31(-0.40%) |
Jul 29, 2021 | 76.16 | 76.60 | 75.85 | 76.11 | 1,394,685 | +0.28(+0.37%) |
Jul 28, 2021 | 76.43 | 77.34 | 75.69 | 75.83 | 2,516,909 | -0.61(-0.80%) |
Jul 27, 2021 | 76.21 | 76.88 | 75.61 | 76.44 | 1,581,102 | +0.32(+0.41%) |
Jul 26, 2021 | 76.18 | 76.77 | 75.56 | 76.13 | 1,343,122 | -0.30(-0.39%) |
Jul 23, 2021 | 75.96 | 76.52 | 75.66 | 76.43 | 1,322,790 | +0.83(+1.10%) |
Jul 22, 2021 | 75.93 | 76.14 | 75.25 | 75.60 | 1,761,417 | -0.73(-0.96%) |
Jul 21, 2021 | 76.61 | 77.01 | 76.18 | 76.33 | 1,443,273 | -0.15(-0.20%) |
Jul 20, 2021 | 74.56 | 76.82 | 74.29 | 76.48 | 2,509,151 | +2.23(+3.01%) |
Jul 19, 2021 | 74.30 | 75.06 | 73.53 | 74.24 | 2,098,234 | -1.23(-1.62%) |
Jul 16, 2021 | 75.19 | 75.71 | 75.14 | 75.47 | 2,203,133 | +0.49(+0.65%) |
Jul 15, 2021 | 74.56 | 75.13 | 74.34 | 74.98 | 1,294,015 | +0.41(+0.56%) |
Jul 14, 2021 | 73.30 | 74.70 | 73.30 | 74.57 | 1,727,006 | +1.36(+1.86%) |
Jul 13, 2021 | 74.10 | 74.10 | 72.73 | 73.21 | 1,170,512 | -1.05(-1.41%) |
Jul 12, 2021 | 73.47 | 74.33 | 73.24 | 74.25 | 1,405,581 | +0.63(+0.86%) |
Jul 09, 2021 | 72.94 | 73.66 | 72.52 | 73.62 | 1,588,696 | +1.22(+1.68%) |
Jul 08, 2021 | 71.36 | 72.42 | 70.78 | 72.41 | 1,540,667 | +0.71(+0.99%) |
Jul 07, 2021 | 70.82 | 71.90 | 70.58 | 71.69 | 2,513,538 | +0.59(+0.84%) |
Jul 06, 2021 | 70.65 | 71.23 | 69.94 | 71.10 | 2,308,830 | +0.41(+0.59%) |
Jul 02, 2021 | 70.46 | 71.07 | 70.29 | 70.69 | 1,844,298 | +0.39(+0.55%) |
Jul 01, 2021 | 69.49 | 70.92 | 69.28 | 70.30 | 2,072,744 | +0.92(+1.32%) |
Jun 30, 2021 | 70.05 | 70.53 | 69.21 | 69.38 | 2,302,760 | -0.50(-0.72%) |
Jun 29, 2021 | 69.96 | 70.43 | 69.83 | 69.88 | 1,838,232 | -0.16(-0.23%) |
Jun 28, 2021 | 70.79 | 70.91 | 69.42 | 70.05 | 1,507,926 | -0.75(-1.06%) |
Jun 25, 2021 | 70.19 | 70.82 | 69.95 | 70.79 | 2,639,946 | +0.61(+0.86%) |
Jun 24, 2021 | 70.62 | 70.83 | 69.77 | 70.19 | 2,148,036 | -0.48(-0.68%) |
Jun 23, 2021 | 70.75 | 71.03 | 70.49 | 70.67 | 1,757,445 | -0.02(-0.03%) |
Jun 22, 2021 | 71.03 | 71.14 | 70.44 | 70.69 | 2,398,701 | -0.27(-0.38%) |
Jun 21, 2021 | 69.84 | 71.32 | 69.63 | 70.96 | 2,122,992 | +1.55(+2.23%) |
Jun 18, 2021 | 70.37 | 71.11 | 69.33 | 69.41 | 4,577,757 | -1.22(-1.72%) |
Jun 17, 2021 | 70.79 | 70.80 | 70.05 | 70.63 | 2,741,139 | -0.18(-0.25%) |
Jun 16, 2021 | 71.29 | 71.64 | 70.74 | 70.81 | 3,620,313 | -0.46(-0.65%) |
Jun 15, 2021 | 72.09 | 72.29 | 71.23 | 71.27 | 1,834,839 | -1.07(-1.48%) |
Jun 14, 2021 | 71.72 | 72.37 | 71.56 | 72.34 | 1,437,315 | +0.14(+0.20%) |
Jun 11, 2021 | 72.24 | 72.34 | 71.70 | 72.20 | 2,207,801 | -0.04(-0.06%) |
Jun 10, 2021 | 71.10 | 73.36 | 70.82 | 72.24 | 3,556,931 | +1.30(+1.83%) |
Jun 09, 2021 | 71.58 | 71.58 | 70.80 | 70.95 | 1,688,778 | -0.29(-0.40%) |
Jun 08, 2021 | 71.30 | 71.95 | 71.13 | 71.23 | 1,645,722 | +0.19(+0.26%) |
Jun 07, 2021 | 70.80 | 71.32 | 70.54 | 71.05 | 2,750,685 | +0.52(+0.74%) |
Jun 04, 2021 | 71.22 | 71.35 | 70.44 | 70.53 | 3,103,515 | -0.56(-0.79%) |
Jun 03, 2021 | 71.30 | 71.48 | 70.84 | 71.09 | 2,548,945 | -0.44(-0.61%) |
Jun 02, 2021 | 71.19 | 71.60 | 70.75 | 71.53 | 3,060,700 | +0.70(+0.98%) |
Jun 01, 2021 | 69.95 | 70.86 | 69.59 | 70.83 | 2,421,605 | +1.58(+2.29%) |
May 28, 2021 | 68.93 | 69.53 | 68.58 | 69.25 | 2,557,300 | +0.68(+0.99%) |
May 27, 2021 | 68.56 | 68.81 | 68.38 | 68.57 | 9,662,267 | +0.27(+0.39%) |
May 26, 2021 | 67.95 | 68.73 | 67.87 | 68.30 | 2,127,266 | +0.21(+0.30%) |
May 25, 2021 | 68.14 | 68.38 | 67.81 | 68.10 | 2,285,453 | -0.02(-0.03%) |
May 24, 2021 | 67.53 | 68.61 | 67.39 | 68.11 | 2,898,851 | +1.05(+1.57%) |
May 21, 2021 | 66.70 | 67.21 | 66.55 | 67.06 | 2,821,458 | +0.43(+0.64%) |
May 20, 2021 | 65.67 | 66.78 | 65.51 | 66.63 | 1,459,196 | +0.91(+1.39%) |
May 19, 2021 | 66.22 | 66.27 | 64.97 | 65.72 | 2,005,577 | -0.89(-1.33%) |
May 18, 2021 | 65.74 | 66.94 | 65.47 | 66.60 | 2,402,286 | +0.47(+0.70%) |
May 17, 2021 | 66.21 | 66.47 | 65.78 | 66.14 | 1,911,154 | -0.09(-0.13%) |
May 14, 2021 | 66.12 | 66.49 | 65.74 | 66.23 | 1,847,696 | +0.22(+0.34%) |
May 13, 2021 | 64.38 | 66.50 | 64.30 | 66.00 | 2,181,989 | +1.65(+2.56%) |
May 12, 2021 | 66.62 | 66.62 | 64.04 | 64.36 | 2,928,830 | -1.98(-2.98%) |
May 11, 2021 | 66.35 | 66.84 | 65.67 | 66.33 | 1,637,507 | -0.37(-0.55%) |
May 10, 2021 | 66.64 | 67.30 | 66.31 | 66.70 | 1,218,638 | +0.49(+0.74%) |
May 07, 2021 | 65.53 | 66.52 | 65.52 | 66.21 | 1,781,635 | +0.42(+0.64%) |
May 06, 2021 | 64.64 | 65.96 | 64.55 | 65.79 | 1,677,290 | +1.48(+2.29%) |
May 05, 2021 | 64.22 | 64.42 | 63.46 | 64.31 | 2,205,526 | -0.36(-0.55%) |
May 04, 2021 | 65.67 | 66.11 | 64.26 | 64.67 | 3,204,429 | -0.96(-1.46%) |
May 03, 2021 | 66.82 | 66.86 | 65.43 | 65.63 | 1,835,766 | -0.74(-1.12%) |
Apr 30, 2021 | 65.65 | 66.49 | 65.36 | 66.37 | 2,094,696 | +0.62(+0.94%) |
Apr 29, 2021 | 66.23 | 66.70 | 65.28 | 65.75 | 3,685,769 | -0.08(-0.12%) |
Apr 28, 2021 | 66.37 | 66.52 | 65.63 | 65.83 | 1,954,286 | -0.67(-1.01%) |
Apr 27, 2021 | 66.84 | 66.84 | 66.08 | 66.50 | 2,336,000 | -0.30(-0.46%) |
Apr 26, 2021 | 67.06 | 67.44 | 66.74 | 66.81 | 1,799,728 | +0.13(+0.19%) |
Apr 23, 2021 | 66.22 | 66.98 | 65.76 | 66.68 | 2,246,913 | +0.54(+0.81%) |
Apr 22, 2021 | 66.95 | 67.15 | 66.07 | 66.15 | 1,888,157 | -0.80(-1.19%) |
Apr 21, 2021 | 66.37 | 67.19 | 65.84 | 66.94 | 1,819,403 | +0.70(+1.05%) |
Apr 20, 2021 | 65.15 | 66.47 | 65.12 | 66.25 | 2,349,264 | +0.95(+1.45%) |
Apr 19, 2021 | 65.21 | 65.35 | 64.65 | 65.30 | 1,598,719 | +0.37(+0.56%) |
Apr 16, 2021 | 64.90 | 65.11 | 64.28 | 64.93 | 2,316,367 | +0.35(+0.54%) |
Apr 15, 2021 | 64.12 | 64.69 | 64.01 | 64.58 | 2,207,896 | +0.75(+1.18%) |
Apr 14, 2021 | 64.48 | 64.83 | 63.79 | 63.83 | 1,217,940 | -0.67(-1.04%) |
Apr 13, 2021 | 63.79 | 64.56 | 63.49 | 64.50 | 1,503,417 | +0.32(+0.50%) |
Apr 12, 2021 | 64.22 | 64.40 | 63.39 | 64.18 | 1,915,882 | +0.08(+0.13%) |
Apr 09, 2021 | 64.18 | 64.46 | 63.74 | 64.10 | 1,812,965 | -0.06(-0.10%) |
Apr 08, 2021 | 64.47 | 64.77 | 64.00 | 64.16 | 1,658,015 | -0.52(-0.80%) |
Apr 07, 2021 | 64.29 | 64.88 | 63.82 | 64.68 | 1,921,094 | +0.66(+1.03%) |
Apr 06, 2021 | 64.30 | 64.49 | 63.68 | 64.02 | 4,192,249 | -0.49(-0.76%) |
Apr 05, 2021 | 65.11 | 65.23 | 63.72 | 64.51 | 2,697,951 | -0.32(-0.50%) |
Apr 01, 2021 | 64.39 | 64.93 | 63.87 | 64.83 | 1,961,603 | +0.79(+1.23%) |
Mar 31, 2021 | 64.52 | 64.97 | 63.85 | 64.05 | 2,590,703 | -1.07(-1.65%) |
Mar 30, 2021 | 64.64 | 65.27 | 64.50 | 65.12 | 1,503,909 | +0.49(+0.76%) |
Mar 29, 2021 | 64.62 | 65.05 | 64.02 | 64.63 | 2,830,598 | -0.36(-0.55%) |
Mar 26, 2021 | 64.32 | 65.06 | 63.93 | 64.98 | 3,446,982 | +1.05(+1.64%) |
Mar 25, 2021 | 63.18 | 64.12 | 62.63 | 63.94 | 3,010,543 | +0.51(+0.81%) |
Mar 24, 2021 | 62.50 | 64.35 | 62.15 | 63.42 | 3,520,609 | -0.25(-0.39%) |
Mar 23, 2021 | 64.07 | 64.19 | 63.29 | 63.67 | 3,270,185 | -0.20(-0.31%) |
Mar 22, 2021 | 63.08 | 64.07 | 62.74 | 63.87 | 2,112,901 | +0.53(+0.84%) |
Mar 19, 2021 | 64.96 | 64.98 | 63.29 | 63.33 | 5,347,463 | -1.84(-2.82%) |
Mar 18, 2021 | 65.25 | 65.58 | 64.83 | 65.17 | 3,381,481 | -0.34(-0.51%) |
Mar 17, 2021 | 65.43 | 65.90 | 64.80 | 65.51 | 3,128,503 | +0.09(+0.14%) |
Mar 16, 2021 | 67.50 | 67.50 | 65.02 | 65.42 | 5,335,046 | -1.13(-1.71%) |
Mar 15, 2021 | 65.23 | 66.95 | 64.68 | 66.55 | 3,907,484 | +1.44(+2.21%) |
Mar 12, 2021 | 63.87 | 65.16 | 63.87 | 65.12 | 3,091,204 | +1.62(+2.56%) |
Mar 11, 2021 | 62.85 | 64.33 | 62.85 | 63.49 | 2,681,501 | +0.17(+0.27%) |
Mar 10, 2021 | 62.95 | 63.78 | 61.43 | 63.32 | 2,064,962 | +0.52(+0.83%) |
Mar 09, 2021 | 62.87 | 63.59 | 62.53 | 62.80 | 2,812,054 | -0.09(-0.14%) |
Mar 08, 2021 | 61.41 | 63.53 | 60.85 | 62.89 | 4,192,942 | +1.84(+3.01%) |
Mar 05, 2021 | 60.34 | 61.24 | 59.41 | 61.05 | 2,130,729 | +1.01(+1.68%) |
Mar 04, 2021 | 60.82 | 61.22 | 59.36 | 60.04 | 2,632,409 | -0.75(-1.24%) |
Mar 03, 2021 | 59.48 | 61.24 | 59.42 | 60.80 | 4,863,376 | +1.39(+2.34%) |
Mar 02, 2021 | 58.82 | 59.77 | 58.46 | 59.41 | 3,335,924 | +0.22(+0.37%) |
Mar 01, 2021 | 59.03 | 60.07 | 58.81 | 59.18 | 3,074,417 | +1.19(+2.05%) |
Feb 26, 2021 | 59.17 | 59.33 | 57.96 | 58.00 | 4,201,570 | -1.17(-1.98%) |
Feb 25, 2021 | 61.40 | 61.62 | 58.81 | 59.17 | 3,254,136 | -2.32(-3.78%) |
Feb 24, 2021 | 60.89 | 61.89 | 60.50 | 61.49 | 3,060,590 | +0.74(+1.21%) |
Feb 23, 2021 | 59.81 | 61.12 | 59.30 | 60.75 | 2,868,459 | +1.45(+2.45%) |
Feb 22, 2021 | 59.24 | 59.94 | 58.84 | 59.30 | 2,393,524 | -0.08(-0.13%) |
Feb 19, 2021 | 59.06 | 59.75 | 58.82 | 59.38 | 2,473,482 | +0.43(+0.72%) |
Feb 18, 2021 | 59.01 | 59.30 | 58.65 | 58.95 | 1,355,682 | -0.33(-0.55%) |
Feb 17, 2021 | 59.46 | 59.46 | 58.75 | 59.28 | 1,668,954 | -0.28(-0.48%) |
Feb 16, 2021 | 59.83 | 59.85 | 59.00 | 59.56 | 2,236,744 | -0.27(-0.44%) |
Feb 12, 2021 | 59.59 | 60.09 | 59.11 | 59.83 | 2,226,483 | -0.25(-0.41%) |
Feb 11, 2021 | 59.75 | 60.13 | 57.73 | 60.08 | 3,724,812 | +0.84(+1.42%) |
Feb 10, 2021 | 58.52 | 59.47 | 58.19 | 59.24 | 2,455,055 | +0.77(+1.32%) |
Feb 09, 2021 | 59.86 | 59.86 | 58.27 | 58.47 | 2,169,737 | -0.12(-0.21%) |
Feb 08, 2021 | 57.60 | 58.84 | 57.04 | 58.59 | 4,377,151 | +0.99(+1.72%) |
Feb 05, 2021 | 57.18 | 57.75 | 56.59 | 57.60 | 3,458,431 | +0.74(+1.31%) |
Feb 04, 2021 | 55.74 | 57.38 | 55.18 | 56.85 | 5,056,973 | +0.92(+1.65%) |
Feb 03, 2021 | 54.59 | 56.04 | 54.17 | 55.93 | 2,989,976 | +1.06(+1.94%) |
Feb 02, 2021 | 55.21 | 55.60 | 54.61 | 54.87 | 2,139,649 | -0.26(-0.47%) |
Feb 01, 2021 | 54.85 | 55.12 | 53.53 | 55.12 | 2,743,348 | +0.47(+0.86%) |
Jan 29, 2021 | 54.77 | 55.93 | 54.17 | 54.65 | 4,253,902 | -0.64(-1.15%) |
Jan 28, 2021 | 53.96 | 56.20 | 53.76 | 55.29 | 2,812,555 | +1.38(+2.57%) |
Jan 27, 2021 | 55.07 | 55.71 | 53.68 | 53.91 | 2,675,564 | -1.62(-2.92%) |
Jan 26, 2021 | 54.80 | 55.94 | 54.68 | 55.53 | 2,547,160 | +0.85(+1.56%) |
Jan 25, 2021 | 54.28 | 55.12 | 53.72 | 54.68 | 1,834,110 | +0.10(+0.18%) |
Jan 22, 2021 | 54.53 | 55.16 | 54.24 | 54.58 | 1,941,702 | -0.22(-0.40%) |
Jan 21, 2021 | 54.18 | 54.96 | 53.74 | 54.80 | 2,574,236 | +0.12(+0.23%) |
Jan 20, 2021 | 53.47 | 55.35 | 53.09 | 54.68 | 2,618,102 | +1.21(+2.26%) |
Jan 19, 2021 | 54.94 | 54.94 | 53.43 | 53.47 | 2,358,154 | -1.13(-2.08%) |
Jan 15, 2021 | 53.61 | 54.69 | 53.27 | 54.61 | 3,718,964 | +1.06(+1.99%) |
Jan 14, 2021 | 53.14 | 53.98 | 52.82 | 53.54 | 3,623,467 | +0.73(+1.38%) |
Jan 13, 2021 | 52.05 | 53.00 | 51.75 | 52.82 | 1,894,405 | +0.90(+1.74%) |
Jan 12, 2021 | 51.47 | 52.12 | 50.92 | 51.91 | 2,876,612 | +0.44(+0.86%) |
Jan 11, 2021 | 51.56 | 51.75 | 50.61 | 51.47 | 2,964,877 | -0.19(-0.36%) |
Jan 08, 2021 | 51.42 | 51.77 | 51.06 | 51.66 | 2,363,517 | +0.32(+0.62%) |
Jan 07, 2021 | 51.68 | 51.72 | 51.00 | 51.34 | 2,530,521 | -0.63(-1.21%) |
Jan 06, 2021 | 51.07 | 52.36 | 50.80 | 51.97 | 3,008,629 | +1.38(+2.73%) |
Jan 05, 2021 | 50.93 | 51.18 | 50.35 | 50.58 | 2,798,996 | -0.40(-0.78%) |
Jan 04, 2021 | 52.65 | 53.27 | 50.73 | 50.98 | 5,148,041 | -1.58(-3.00%) |
Dec 31, 2020 | 52.56 | 52.56 | 52.56 | 1,530,827 | +0.82(+1.58%) | |
Dec 30, 2020 | 51.24 | 51.92 | 51.21 | 51.74 | 1,546,631 | +0.53(+1.03%) |
Dec 29, 2020 | 52.23 | 52.50 | 51.15 | 51.22 | 2,486,387 | -0.93(-1.78%) |
Dec 28, 2020 | 51.23 | 52.17 | 51.01 | 52.15 | 1,878,131 | +1.07(+2.10%) |
Dec 24, 2020 | 50.44 | 51.14 | 50.07 | 51.08 | 726,995 | +0.99(+1.98%) |
Dec 23, 2020 | 50.90 | 51.57 | 50.04 | 50.08 | 1,518,307 | -0.68(-1.35%) |
Dec 22, 2020 | 50.79 | 50.90 | 50.26 | 50.77 | 3,119,249 | -0.01(-0.02%) |
Dec 21, 2020 | 49.72 | 50.86 | 49.21 | 50.78 | 4,331,279 | +0.18(+0.36%) |
Dec 18, 2020 | 52.10 | 52.53 | 50.15 | 50.59 | 6,231,537 | -1.75(-3.34%) |
Dec 17, 2020 | 52.22 | 52.83 | 51.46 | 52.34 | 3,665,078 | +0.52(+1.00%) |
Dec 16, 2020 | 51.95 | 52.83 | 51.12 | 51.82 | 4,818,861 | -0.24(-0.46%) |
Dec 15, 2020 | 51.08 | 52.07 | 50.36 | 52.06 | 3,674,461 | +1.25(+2.45%) |
Dec 14, 2020 | 52.10 | 52.57 | 50.81 | 50.81 | 2,508,538 | -0.91(-1.76%) |
Dec 11, 2020 | 52.05 | 52.65 | 51.35 | 51.72 | 2,680,539 | -0.75(-1.42%) |
Dec 10, 2020 | 53.36 | 54.04 | 52.44 | 52.47 | 3,248,250 | -1.30(-2.42%) |
Dec 09, 2020 | 54.90 | 55.12 | 53.28 | 53.77 | 2,575,945 | -0.98(-1.80%) |
Dec 08, 2020 | 54.71 | 55.16 | 54.33 | 54.75 | 2,318,517 | -0.28(-0.51%) |
Dec 07, 2020 | 55.12 | 55.65 | 54.80 | 55.03 | 2,294,644 | -0.58(-1.04%) |
Dec 04, 2020 | 54.78 | 55.78 | 54.68 | 55.61 | 3,600,337 | +1.25(+2.29%) |
Dec 03, 2020 | 53.06 | 54.73 | 52.82 | 54.37 | 3,605,544 | +1.40(+2.63%) |
Dec 02, 2020 | 51.77 | 53.45 | 51.51 | 52.97 | 3,336,231 | +1.20(+2.32%) |
Dec 01, 2020 | 51.75 | 52.18 | 51.29 | 51.77 | 2,334,479 | +0.94(+1.85%) |
Nov 30, 2020 | 51.86 | 52.08 | 50.52 | 50.83 | 6,744,570 | -1.12(-2.16%) |
Nov 27, 2020 | 52.93 | 52.96 | 51.60 | 51.95 | 1,674,938 | -1.10(-2.07%) |
Nov 25, 2020 | 53.53 | 53.67 | 52.73 | 53.05 | 1,944,770 | -0.73(-1.35%) |
Nov 24, 2020 | 53.86 | 54.68 | 53.24 | 53.78 | 4,556,855 | +0.83(+1.57%) |
Nov 23, 2020 | 53.53 | 53.87 | 52.69 | 52.94 | 3,063,852 | -0.20(-0.38%) |
Nov 20, 2020 | 52.61 | 53.28 | 52.45 | 53.15 | 3,298,600 | +0.61(+1.17%) |
Nov 19, 2020 | 52.30 | 52.84 | 51.39 | 52.53 | 3,523,566 | -0.09(-0.17%) |
Nov 18, 2020 | 55.02 | 55.30 | 52.60 | 52.62 | 2,412,157 | -2.23(-4.06%) |
Nov 17, 2020 | 54.27 | 55.23 | 53.46 | 54.85 | 3,611,724 | -0.30(-0.54%) |
Nov 16, 2020 | 54.38 | 55.24 | 53.29 | 55.15 | 3,534,853 | +2.36(+4.47%) |
Nov 13, 2020 | 51.51 | 53.03 | 51.23 | 52.79 | 2,197,281 | +1.43(+2.79%) |
Nov 12, 2020 | 51.96 | 52.24 | 50.68 | 51.36 | 2,830,547 | -0.94(-1.80%) |
Nov 11, 2020 | 53.53 | 53.93 | 51.78 | 52.30 | 5,198,791 | -1.62(-3.01%) |
Nov 10, 2020 | 52.33 | 55.09 | 52.33 | 53.92 | 10,888,022 | +1.90(+3.64%) |
Nov 09, 2020 | 51.93 | 59.17 | 50.53 | 52.02 | 12,497,921 | +6.81(+15.06%) |
Nov 06, 2020 | 45.61 | 45.92 | 44.88 | 45.21 | 2,772,610 | -0.47(-1.04%) |
Nov 05, 2020 | 44.83 | 46.09 | 44.50 | 45.69 | 3,443,057 | +1.14(+2.56%) |
Nov 04, 2020 | 45.75 | 45.79 | 44.28 | 44.55 | 3,249,740 | -1.55(-3.37%) |
Nov 03, 2020 | 43.88 | 46.49 | 43.88 | 46.10 | 4,261,921 | +2.83(+6.53%) |
Nov 02, 2020 | 41.42 | 43.31 | 40.83 | 43.27 | 3,748,080 | +2.04(+4.96%) |
Oct 30, 2020 | 40.58 | 41.37 | 40.49 | 41.23 | 3,334,721 | +0.63(+1.56%) |
Oct 29, 2020 | 40.37 | 41.04 | 39.86 | 40.60 | 5,054,220 | +0.02(+0.04%) |
Oct 28, 2020 | 42.47 | 42.47 | 39.97 | 40.58 | 7,924,902 | -3.03(-6.94%) |
Oct 27, 2020 | 44.36 | 44.72 | 43.61 | 43.61 | 2,432,254 | -0.89(-1.99%) |
Oct 26, 2020 | 44.82 | 45.01 | 43.71 | 44.49 | 2,520,811 | -0.54(-1.19%) |
Oct 23, 2020 | 45.05 | 45.14 | 44.25 | 45.03 | 2,933,165 | +0.49(+1.10%) |
Oct 22, 2020 | 44.41 | 44.75 | 43.98 | 44.54 | 3,599,989 | +0.21(+0.48%) |
Oct 21, 2020 | 44.33 | 44.92 | 44.12 | 44.33 | 2,992,397 | -0.35(-0.79%) |
Oct 20, 2020 | 44.96 | 45.10 | 44.48 | 44.68 | 1,918,379 | +0.18(+0.39%) |
Oct 19, 2020 | 45.74 | 45.90 | 44.46 | 44.50 | 1,981,164 | -1.00(-2.20%) |
Oct 16, 2020 | 46.08 | 46.20 | 45.30 | 45.50 | 2,973,047 | -0.40(-0.88%) |
Oct 15, 2020 | 46.06 | 46.70 | 45.74 | 45.91 | 2,074,811 | -0.44(-0.95%) |
Oct 14, 2020 | 46.92 | 47.05 | 46.05 | 46.35 | 1,950,540 | -0.61(-1.29%) |
Oct 13, 2020 | 48.07 | 48.57 | 46.81 | 46.95 | 2,124,055 | -1.62(-3.34%) |
Oct 12, 2020 | 48.92 | 48.97 | 48.02 | 48.57 | 1,429,232 | -0.27(-0.56%) |
Oct 09, 2020 | 49.43 | 49.50 | 48.48 | 48.85 | 1,898,506 | -0.47(-0.94%) |
Oct 08, 2020 | 48.43 | 49.32 | 48.27 | 49.31 | 2,388,612 | +1.26(+2.61%) |
Oct 07, 2020 | 48.66 | 48.79 | 47.68 | 48.06 | 1,992,313 | -0.38(-0.78%) |
Oct 06, 2020 | 48.98 | 49.29 | 48.15 | 48.43 | 2,697,342 | -0.36(-0.74%) |
Oct 05, 2020 | 49.14 | 49.50 | 47.90 | 48.79 | 3,135,207 | +0.45(+0.93%) |
Oct 02, 2020 | 45.91 | 48.65 | 45.66 | 48.35 | 7,350,176 | +1.45(+3.09%) |