Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.51 | 72.58 | 70.01 | 70.01 | 3,858,484 | -2.29(-3.17%) |
Sep 29, 2021 | 72.21 | 72.90 | 72.13 | 72.30 | 2,112,084 | +0.37(+0.52%) |
Sep 28, 2021 | 73.26 | 73.47 | 71.76 | 71.93 | 2,446,580 | -1.82(-2.47%) |
Sep 27, 2021 | 73.02 | 73.92 | 72.83 | 73.75 | 1,242,789 | +0.56(+0.76%) |
Sep 24, 2021 | 73.03 | 73.60 | 72.70 | 73.20 | 1,436,993 | -0.16(-0.21%) |
Sep 23, 2021 | 73.57 | 74.03 | 73.33 | 73.35 | 1,487,390 | +0.23(+0.32%) |
Sep 22, 2021 | 72.81 | 73.85 | 72.78 | 73.12 | 2,037,088 | +0.83(+1.15%) |
Sep 21, 2021 | 72.90 | 73.09 | 71.72 | 72.29 | 1,747,667 | -0.39(-0.54%) |
Sep 20, 2021 | 72.44 | 73.22 | 71.68 | 72.68 | 2,063,813 | -1.32(-1.78%) |
Sep 17, 2021 | 74.22 | 74.40 | 73.46 | 74.00 | 2,204,378 | -0.32(-0.43%) |
Sep 16, 2021 | 73.99 | 74.76 | 73.91 | 74.32 | 1,959,594 | +0.25(+0.34%) |
Sep 15, 2021 | 73.52 | 74.22 | 72.91 | 74.06 | 1,413,674 | +0.59(+0.81%) |
Sep 14, 2021 | 74.77 | 74.96 | 73.31 | 73.47 | 2,300,389 | -1.12(-1.50%) |
Sep 13, 2021 | 75.14 | 75.32 | 74.12 | 74.59 | 2,646,150 | -0.04(-0.05%) |
Sep 10, 2021 | 75.45 | 75.71 | 74.57 | 74.63 | 1,835,412 | -0.26(-0.35%) |
Sep 09, 2021 | 74.71 | 75.56 | 74.60 | 74.89 | 2,315,314 | +0.42(+0.56%) |
Sep 08, 2021 | 74.56 | 74.79 | 73.90 | 74.47 | 2,955,065 | -0.64(-0.86%) |
Sep 07, 2021 | 76.22 | 76.34 | 75.10 | 75.12 | 1,859,583 | -1.22(-1.60%) |
Sep 03, 2021 | 76.75 | 76.75 | 75.89 | 76.33 | 1,658,821 | -0.53(-0.68%) |
Sep 02, 2021 | 76.82 | 77.09 | 76.43 | 76.86 | 1,549,382 | +0.26(+0.34%) |
Sep 01, 2021 | 76.42 | 76.74 | 75.75 | 76.60 | 1,700,152 | +0.50(+0.65%) |
Aug 31, 2021 | 76.63 | 76.90 | 75.56 | 76.10 | 1,648,040 | -0.60(-0.79%) |
Aug 30, 2021 | 76.86 | 77.21 | 76.48 | 76.70 | 1,356,740 | +0.08(+0.10%) |
Aug 27, 2021 | 75.86 | 76.99 | 75.73 | 76.63 | 1,785,638 | +1.01(+1.34%) |
Aug 26, 2021 | 76.61 | 76.63 | 75.36 | 75.61 | 1,902,147 | -0.57(-0.74%) |
Aug 25, 2021 | 75.48 | 76.57 | 75.33 | 76.18 | 1,523,656 | +0.89(+1.18%) |
Aug 24, 2021 | 74.53 | 75.87 | 74.36 | 75.29 | 1,389,645 | +1.03(+1.39%) |
Aug 23, 2021 | 74.57 | 74.80 | 73.69 | 74.26 | 2,100,348 | +0.00(+0.00%) |
Aug 20, 2021 | 73.14 | 74.45 | 73.04 | 74.26 | 2,023,289 | +1.17(+1.60%) |
Aug 19, 2021 | 72.44 | 73.59 | 72.28 | 73.09 | 2,141,411 | -0.27(-0.37%) |
Aug 18, 2021 | 73.29 | 74.57 | 72.98 | 73.36 | 2,058,015 | -0.13(-0.17%) |
Aug 17, 2021 | 75.05 | 75.09 | 72.79 | 73.49 | 3,759,409 | -2.45(-3.22%) |
Aug 16, 2021 | 75.20 | 76.28 | 74.76 | 75.93 | 1,935,986 | +0.41(+0.54%) |
Aug 13, 2021 | 75.71 | 76.01 | 75.11 | 75.53 | 1,283,761 | -0.19(-0.24%) |
Aug 12, 2021 | 76.23 | 76.75 | 75.36 | 75.71 | 2,295,773 | -0.43(-0.56%) |
Aug 11, 2021 | 74.68 | 76.14 | 74.28 | 76.14 | 2,191,047 | +1.74(+2.34%) |
Aug 10, 2021 | 73.48 | 74.98 | 73.41 | 74.40 | 2,454,040 | +0.92(+1.25%) |
Aug 09, 2021 | 73.77 | 74.13 | 73.12 | 73.48 | 1,403,459 | -0.34(-0.46%) |
Aug 06, 2021 | 74.53 | 74.93 | 73.69 | 73.82 | 1,655,162 | -0.43(-0.58%) |
Aug 05, 2021 | 74.01 | 74.82 | 73.81 | 74.25 | 1,608,574 | +0.49(+0.66%) |
Aug 04, 2021 | 74.26 | 74.78 | 73.73 | 73.76 | 1,575,844 | -0.81(-1.08%) |
Aug 03, 2021 | 73.62 | 74.60 | 72.93 | 74.57 | 1,902,834 | +1.21(+1.65%) |
Aug 02, 2021 | 73.89 | 74.35 | 73.30 | 73.36 | 1,522,257 | -0.10(-0.13%) |
Jul 30, 2021 | 73.30 | 74.17 | 73.07 | 73.46 | 2,109,786 | -0.13(-0.17%) |
Jul 29, 2021 | 72.03 | 74.00 | 71.97 | 73.59 | 4,618,062 | +2.10(+2.94%) |
Jul 28, 2021 | 71.89 | 72.22 | 71.01 | 71.48 | 1,081,534 | -0.20(-0.29%) |
Jul 27, 2021 | 71.47 | 71.88 | 70.80 | 71.69 | 1,366,393 | -0.08(-0.11%) |
Jul 26, 2021 | 72.20 | 72.54 | 71.58 | 71.76 | 1,845,050 | -0.68(-0.94%) |
Jul 23, 2021 | 71.37 | 72.51 | 71.29 | 72.45 | 1,600,857 | +1.56(+2.20%) |
Jul 22, 2021 | 71.06 | 71.13 | 70.37 | 70.89 | 1,536,007 | -0.59(-0.83%) |
Jul 21, 2021 | 70.59 | 71.54 | 70.59 | 71.48 | 1,664,702 | +1.14(+1.62%) |
Jul 20, 2021 | 68.68 | 70.52 | 68.35 | 70.34 | 2,124,142 | +1.93(+2.82%) |
Jul 19, 2021 | 67.88 | 69.00 | 67.56 | 68.41 | 4,010,545 | -0.70(-1.02%) |
Jul 16, 2021 | 70.01 | 70.29 | 69.03 | 69.11 | 2,220,073 | -0.56(-0.80%) |
Jul 15, 2021 | 69.38 | 69.99 | 69.07 | 69.67 | 2,145,821 | -0.08(-0.11%) |
Jul 14, 2021 | 70.21 | 70.69 | 69.65 | 69.75 | 1,766,698 | -0.23(-0.33%) |
Jul 13, 2021 | 71.27 | 71.29 | 69.91 | 69.98 | 2,368,917 | -1.56(-2.18%) |
Jul 12, 2021 | 71.06 | 71.61 | 70.80 | 71.54 | 1,476,993 | +0.20(+0.29%) |
Jul 09, 2021 | 70.92 | 71.76 | 70.92 | 71.34 | 1,848,259 | +1.07(+1.53%) |
Jul 08, 2021 | 70.73 | 71.25 | 69.69 | 70.26 | 2,501,966 | -2.02(-2.79%) |
Jul 07, 2021 | 70.99 | 72.50 | 70.99 | 72.28 | 2,758,549 | +1.21(+1.70%) |
Jul 06, 2021 | 72.11 | 72.20 | 70.16 | 71.07 | 1,647,342 | -0.99(-1.38%) |
Jul 02, 2021 | 72.49 | 72.60 | 71.87 | 72.07 | 1,224,616 | -0.32(-0.44%) |
Jul 01, 2021 | 71.52 | 72.50 | 71.31 | 72.39 | 1,694,831 | +1.02(+1.43%) |
Jun 30, 2021 | 71.12 | 71.59 | 70.96 | 71.36 | 2,240,447 | +0.02(+0.03%) |
Jun 29, 2021 | 70.97 | 71.96 | 70.97 | 71.35 | 1,735,452 | +0.51(+0.72%) |
Jun 28, 2021 | 70.53 | 70.95 | 70.10 | 70.84 | 1,862,897 | +0.49(+0.69%) |
Jun 25, 2021 | 70.05 | 70.59 | 70.05 | 70.35 | 1,972,284 | +0.45(+0.64%) |
Jun 24, 2021 | 69.87 | 70.05 | 69.29 | 69.90 | 3,118,739 | +0.27(+0.39%) |
Jun 23, 2021 | 70.05 | 70.09 | 69.14 | 69.63 | 2,791,795 | -0.34(-0.49%) |
Jun 22, 2021 | 69.73 | 70.12 | 69.29 | 69.97 | 2,004,911 | +0.27(+0.39%) |
Jun 21, 2021 | 68.78 | 69.84 | 68.61 | 69.70 | 2,524,801 | +1.46(+2.13%) |
Jun 18, 2021 | 68.02 | 69.08 | 67.78 | 68.24 | 4,176,391 | -0.42(-0.61%) |
Jun 17, 2021 | 68.92 | 69.45 | 67.58 | 68.66 | 4,808,231 | -0.39(-0.56%) |
Jun 16, 2021 | 69.90 | 69.92 | 68.67 | 69.05 | 2,624,780 | -0.85(-1.21%) |
Jun 15, 2021 | 69.58 | 70.09 | 69.26 | 69.90 | 2,124,519 | +0.24(+0.35%) |
Jun 14, 2021 | 70.52 | 70.63 | 69.23 | 69.65 | 3,052,246 | -0.95(-1.35%) |
Jun 11, 2021 | 70.21 | 71.00 | 70.17 | 70.61 | 1,960,624 | +0.57(+0.82%) |
Jun 10, 2021 | 71.42 | 71.46 | 69.98 | 70.03 | 4,379,071 | -0.83(-1.17%) |
Jun 09, 2021 | 72.06 | 72.10 | 70.80 | 70.86 | 2,280,318 | -1.05(-1.46%) |
Jun 08, 2021 | 71.84 | 72.11 | 71.35 | 71.91 | 1,945,916 | +0.43(+0.60%) |
Jun 07, 2021 | 71.70 | 71.92 | 71.07 | 71.48 | 2,398,147 | -0.10(-0.14%) |
Jun 04, 2021 | 71.35 | 71.65 | 70.76 | 71.58 | 1,906,336 | +0.59(+0.84%) |
Jun 03, 2021 | 71.43 | 71.57 | 70.36 | 70.99 | 4,204,823 | -0.97(-1.35%) |
Jun 02, 2021 | 73.04 | 73.15 | 71.79 | 71.96 | 4,230,500 | -1.03(-1.41%) |
Jun 01, 2021 | 73.55 | 73.73 | 72.52 | 72.99 | 1,501,711 | +0.04(+0.05%) |
May 28, 2021 | 73.47 | 73.64 | 72.53 | 72.95 | 1,133,847 | -0.14(-0.19%) |
May 27, 2021 | 73.20 | 73.41 | 72.72 | 73.09 | 1,700,210 | +0.43(+0.59%) |
May 26, 2021 | 72.01 | 72.90 | 71.91 | 72.66 | 1,799,582 | +0.90(+1.26%) |
May 25, 2021 | 71.57 | 72.39 | 71.39 | 71.75 | 2,600,992 | +0.72(+1.01%) |
May 24, 2021 | 71.02 | 71.37 | 70.83 | 71.03 | 1,395,270 | +0.40(+0.56%) |
May 21, 2021 | 71.52 | 72.05 | 70.49 | 70.64 | 1,923,645 | -0.47(-0.66%) |
May 20, 2021 | 71.12 | 71.33 | 70.47 | 71.10 | 2,728,081 | +0.43(+0.61%) |
May 19, 2021 | 69.94 | 70.86 | 69.26 | 70.67 | 6,477,437 | -0.77(-1.08%) |
May 18, 2021 | 73.15 | 73.36 | 71.41 | 71.44 | 2,886,490 | -1.68(-2.30%) |
May 17, 2021 | 73.65 | 73.69 | 72.24 | 73.13 | 2,366,525 | -0.81(-1.09%) |
May 14, 2021 | 73.55 | 74.03 | 73.10 | 73.93 | 1,320,212 | +1.05(+1.44%) |
May 13, 2021 | 71.13 | 73.31 | 71.13 | 72.88 | 3,268,368 | +2.10(+2.97%) |
May 12, 2021 | 73.99 | 74.12 | 70.70 | 70.78 | 4,983,154 | -3.79(-5.08%) |
May 11, 2021 | 76.08 | 76.19 | 73.93 | 74.57 | 3,280,338 | -2.68(-3.46%) |
May 10, 2021 | 77.35 | 78.64 | 77.01 | 77.24 | 1,449,678 | +0.00(+0.00%) |
May 07, 2021 | 76.23 | 77.33 | 75.37 | 77.24 | 1,988,623 | +1.24(+1.63%) |
May 06, 2021 | 75.65 | 76.05 | 75.06 | 76.01 | 1,906,720 | +0.67(+0.89%) |
May 05, 2021 | 75.55 | 75.58 | 74.38 | 75.34 | 1,424,364 | +0.16(+0.21%) |
May 04, 2021 | 74.64 | 75.20 | 74.11 | 75.18 | 1,795,340 | +0.21(+0.29%) |
May 03, 2021 | 74.12 | 75.38 | 74.12 | 74.97 | 2,443,058 | +1.64(+2.24%) |
Apr 30, 2021 | 74.21 | 74.21 | 73.09 | 73.32 | 1,893,992 | -1.28(-1.72%) |
Apr 29, 2021 | 74.20 | 74.86 | 73.82 | 74.61 | 1,501,662 | +0.83(+1.12%) |
Apr 28, 2021 | 74.15 | 74.27 | 73.56 | 73.78 | 1,275,232 | -0.37(-0.50%) |
Apr 27, 2021 | 73.89 | 74.59 | 73.58 | 74.15 | 1,802,874 | +0.69(+0.94%) |
Apr 26, 2021 | 73.55 | 73.76 | 72.99 | 73.46 | 1,185,491 | +0.36(+0.49%) |
Apr 23, 2021 | 72.07 | 73.27 | 71.78 | 73.10 | 1,428,664 | +1.38(+1.93%) |
Apr 22, 2021 | 72.25 | 72.42 | 71.17 | 71.72 | 1,817,757 | -0.22(-0.31%) |
Apr 21, 2021 | 71.03 | 72.12 | 70.83 | 71.94 | 2,201,255 | +0.92(+1.30%) |
Apr 20, 2021 | 72.55 | 72.80 | 70.16 | 71.02 | 2,697,451 | -1.62(-2.22%) |
Apr 19, 2021 | 73.08 | 73.20 | 72.01 | 72.63 | 3,337,173 | -0.46(-0.63%) |
Apr 16, 2021 | 71.96 | 73.31 | 71.78 | 73.09 | 1,725,763 | +1.55(+2.16%) |
Apr 15, 2021 | 71.84 | 71.84 | 71.22 | 71.54 | 1,397,489 | +0.33(+0.46%) |
Apr 14, 2021 | 71.38 | 71.88 | 71.14 | 71.21 | 1,310,391 | -0.20(-0.29%) |
Apr 13, 2021 | 72.03 | 72.03 | 70.65 | 71.41 | 1,026,830 | -0.53(-0.73%) |
Apr 12, 2021 | 71.69 | 72.02 | 71.32 | 71.94 | 1,611,600 | +0.18(+0.24%) |
Apr 09, 2021 | 70.01 | 71.77 | 70.01 | 71.76 | 1,957,605 | +1.62(+2.32%) |
Apr 08, 2021 | 70.54 | 70.54 | 69.61 | 70.14 | 2,069,237 | +0.04(+0.06%) |
Apr 07, 2021 | 71.03 | 71.09 | 69.96 | 70.10 | 1,215,326 | -0.96(-1.36%) |
Apr 06, 2021 | 70.55 | 71.31 | 70.41 | 71.06 | 1,336,322 | +0.61(+0.87%) |
Apr 05, 2021 | 70.46 | 70.52 | 69.72 | 70.45 | 1,387,313 | +0.79(+1.13%) |
Apr 01, 2021 | 68.73 | 69.69 | 68.73 | 69.66 | 1,832,538 | +1.19(+1.73%) |
Mar 31, 2021 | 69.21 | 69.30 | 68.40 | 68.48 | 2,940,063 | -0.31(-0.45%) |
Mar 30, 2021 | 67.47 | 69.01 | 67.36 | 68.79 | 1,790,915 | +1.11(+1.64%) |
Mar 29, 2021 | 69.08 | 69.74 | 67.62 | 67.68 | 2,424,220 | -1.26(-1.82%) |
Mar 26, 2021 | 66.97 | 68.97 | 66.80 | 68.93 | 2,790,222 | +2.42(+3.64%) |
Mar 25, 2021 | 64.26 | 66.70 | 63.97 | 66.51 | 3,069,964 | +1.90(+2.94%) |
Mar 24, 2021 | 65.24 | 66.15 | 64.61 | 64.61 | 2,193,634 | -0.21(-0.33%) |
Mar 23, 2021 | 66.25 | 66.65 | 64.53 | 64.83 | 2,047,671 | -1.65(-2.49%) |
Mar 22, 2021 | 66.48 | 66.80 | 65.48 | 66.48 | 1,694,503 | +0.35(+0.53%) |
Mar 19, 2021 | 65.29 | 66.57 | 64.94 | 66.13 | 1,959,842 | +0.86(+1.32%) |
Mar 18, 2021 | 65.92 | 66.92 | 65.10 | 65.27 | 2,757,546 | -0.84(-1.26%) |
Mar 17, 2021 | 64.38 | 66.10 | 64.20 | 66.10 | 4,073,791 | +1.20(+1.86%) |
Mar 16, 2021 | 65.56 | 65.99 | 64.80 | 64.90 | 2,140,084 | -0.58(-0.89%) |
Mar 15, 2021 | 64.32 | 65.49 | 64.03 | 65.48 | 1,594,903 | +1.28(+2.00%) |
Mar 12, 2021 | 63.77 | 64.34 | 63.35 | 64.20 | 2,057,639 | -0.06(-0.09%) |
Mar 11, 2021 | 64.73 | 64.75 | 64.13 | 64.26 | 1,563,311 | +0.26(+0.41%) |
Mar 10, 2021 | 62.90 | 64.51 | 62.60 | 64.00 | 2,426,745 | +1.51(+2.41%) |
Mar 09, 2021 | 63.33 | 63.54 | 62.46 | 62.49 | 2,354,820 | -0.08(-0.12%) |
Mar 08, 2021 | 61.60 | 63.37 | 61.38 | 62.57 | 3,929,573 | +1.19(+1.95%) |
Mar 05, 2021 | 59.82 | 61.53 | 58.24 | 61.37 | 4,116,616 | +2.24(+3.79%) |
Mar 04, 2021 | 60.44 | 60.84 | 57.74 | 59.13 | 6,078,030 | -1.33(-2.20%) |
Mar 03, 2021 | 61.31 | 61.56 | 60.43 | 60.46 | 3,282,139 | -1.16(-1.88%) |
Mar 02, 2021 | 61.66 | 61.90 | 61.04 | 61.62 | 2,862,229 | +0.08(+0.13%) |
Mar 01, 2021 | 61.15 | 62.06 | 61.02 | 61.54 | 1,949,232 | +1.27(+2.11%) |
Feb 26, 2021 | 59.77 | 60.95 | 59.31 | 60.27 | 3,689,812 | +0.81(+1.36%) |
Feb 25, 2021 | 61.64 | 61.74 | 59.25 | 59.46 | 4,827,658 | -2.51(-4.04%) |
Feb 24, 2021 | 61.19 | 62.01 | 60.56 | 61.97 | 1,969,944 | +0.41(+0.66%) |
Feb 23, 2021 | 61.11 | 61.76 | 59.58 | 61.56 | 2,477,502 | -0.07(-0.11%) |
Feb 22, 2021 | 62.22 | 62.53 | 61.57 | 61.63 | 1,604,797 | -0.93(-1.49%) |
Feb 19, 2021 | 61.86 | 62.69 | 61.72 | 62.56 | 1,613,231 | +1.19(+1.93%) |
Feb 18, 2021 | 61.43 | 61.71 | 61.01 | 61.37 | 1,029,819 | -0.36(-0.58%) |
Feb 17, 2021 | 61.47 | 61.91 | 60.94 | 61.73 | 2,554,307 | +0.04(+0.06%) |
Feb 16, 2021 | 63.34 | 63.34 | 61.60 | 61.69 | 2,565,880 | -1.51(-2.38%) |
Feb 12, 2021 | 63.06 | 63.62 | 62.96 | 63.20 | 1,152,352 | -0.18(-0.29%) |
Feb 11, 2021 | 63.11 | 63.62 | 62.76 | 63.38 | 1,823,237 | +0.70(+1.12%) |
Feb 10, 2021 | 62.92 | 63.15 | 61.78 | 62.68 | 2,120,248 | +0.01(+0.02%) |
Feb 09, 2021 | 62.99 | 63.02 | 62.59 | 62.67 | 794,067 | -0.55(-0.88%) |
Feb 08, 2021 | 62.05 | 63.24 | 62.05 | 63.23 | 1,252,990 | +1.44(+2.33%) |
Feb 05, 2021 | 60.98 | 61.85 | 60.88 | 61.79 | 1,868,840 | +1.11(+1.82%) |
Feb 04, 2021 | 60.08 | 60.87 | 59.81 | 60.68 | 1,385,774 | +0.76(+1.26%) |
Feb 03, 2021 | 60.19 | 60.49 | 59.42 | 59.93 | 1,510,894 | -0.15(-0.24%) |
Feb 02, 2021 | 59.97 | 60.33 | 59.32 | 60.07 | 1,172,476 | +0.58(+0.98%) |
Feb 01, 2021 | 59.01 | 59.62 | 58.31 | 59.49 | 1,220,350 | +0.91(+1.56%) |
Jan 29, 2021 | 59.47 | 59.50 | 57.56 | 58.58 | 2,919,175 | -1.08(-1.81%) |
Jan 28, 2021 | 59.74 | 60.15 | 59.27 | 59.65 | 2,248,984 | -0.02(-0.03%) |
Jan 27, 2021 | 59.88 | 60.40 | 59.19 | 59.67 | 3,077,183 | -1.14(-1.87%) |
Jan 26, 2021 | 61.94 | 62.30 | 60.64 | 60.81 | 1,594,212 | -0.85(-1.37%) |
Jan 25, 2021 | 61.74 | 62.78 | 61.18 | 61.66 | 2,693,359 | -0.09(-0.14%) |
Jan 22, 2021 | 61.04 | 61.83 | 60.60 | 61.74 | 1,736,248 | +0.38(+0.62%) |
Jan 21, 2021 | 61.19 | 61.89 | 61.05 | 61.36 | 1,540,862 | +0.43(+0.70%) |
Jan 20, 2021 | 59.69 | 61.21 | 59.48 | 60.94 | 5,282,560 | +1.57(+2.65%) |
Jan 19, 2021 | 59.28 | 59.66 | 59.13 | 59.36 | 1,038,310 | +0.60(+1.02%) |
Jan 15, 2021 | 58.51 | 58.99 | 57.90 | 58.76 | 1,108,086 | -0.11(-0.18%) |
Jan 14, 2021 | 58.84 | 59.44 | 58.53 | 58.87 | 926,212 | +0.28(+0.48%) |
Jan 13, 2021 | 58.84 | 59.49 | 58.56 | 58.59 | 1,153,004 | -0.11(-0.18%) |
Jan 12, 2021 | 57.84 | 58.71 | 57.61 | 58.69 | 1,868,365 | +0.94(+1.63%) |
Jan 11, 2021 | 56.41 | 58.22 | 56.31 | 57.75 | 1,640,530 | +0.78(+1.36%) |
Jan 08, 2021 | 57.98 | 58.23 | 56.40 | 56.97 | 2,723,376 | -0.97(-1.68%) |
Jan 07, 2021 | 56.87 | 58.08 | 56.74 | 57.94 | 2,172,173 | +1.34(+2.37%) |
Jan 06, 2021 | 55.05 | 57.00 | 55.05 | 56.60 | 3,482,266 | +1.23(+2.23%) |
Jan 05, 2021 | 54.87 | 55.66 | 54.87 | 55.37 | 3,199,977 | +0.22(+0.41%) |
Jan 04, 2021 | 56.11 | 56.25 | 54.54 | 55.15 | 2,729,038 | -0.85(-1.51%) |
Dec 31, 2020 | 55.99 | 55.99 | 55.99 | 1,500,212 | -0.50(-0.88%) | |
Dec 30, 2020 | 56.41 | 56.99 | 56.34 | 56.49 | 1,500,212 | +0.21(+0.38%) |
Dec 29, 2020 | 56.88 | 57.08 | 55.79 | 56.27 | 1,985,247 | -0.47(-0.82%) |
Dec 28, 2020 | 58.06 | 58.14 | 56.72 | 56.74 | 1,758,640 | -0.93(-1.62%) |
Dec 24, 2020 | 57.09 | 57.71 | 56.85 | 57.67 | 905,287 | +0.60(+1.06%) |
Dec 23, 2020 | 57.62 | 57.75 | 56.90 | 57.07 | 1,315,207 | -0.40(-0.69%) |
Dec 22, 2020 | 57.52 | 57.81 | 57.11 | 57.47 | 1,614,605 | +0.12(+0.20%) |
Dec 21, 2020 | 56.74 | 57.68 | 56.28 | 57.35 | 2,315,418 | -0.24(-0.43%) |
Dec 18, 2020 | 57.47 | 57.90 | 57.23 | 57.60 | 1,527,630 | +0.31(+0.54%) |
Dec 17, 2020 | 56.47 | 57.50 | 56.24 | 57.29 | 1,941,778 | +1.39(+2.48%) |
Dec 16, 2020 | 56.19 | 56.55 | 55.59 | 55.90 | 1,794,433 | -0.08(-0.14%) |
Dec 15, 2020 | 55.11 | 56.01 | 55.11 | 55.98 | 2,459,031 | +1.19(+2.18%) |
Dec 14, 2020 | 55.16 | 55.67 | 54.78 | 54.78 | 1,929,330 | -0.03(-0.05%) |
Dec 11, 2020 | 54.65 | 55.22 | 54.58 | 54.81 | 1,289,254 | -0.23(-0.42%) |
Dec 10, 2020 | 54.80 | 55.22 | 54.50 | 55.05 | 2,821,593 | -0.13(-0.23%) |
Dec 09, 2020 | 55.38 | 55.76 | 54.82 | 55.17 | 4,031,915 | +0.29(+0.53%) |
Dec 08, 2020 | 55.08 | 55.15 | 54.49 | 54.88 | 2,031,057 | -0.49(-0.89%) |
Dec 07, 2020 | 55.03 | 55.49 | 54.63 | 55.38 | 2,711,439 | +0.38(+0.69%) |
Dec 04, 2020 | 55.18 | 55.35 | 54.70 | 55.00 | 2,168,596 | -0.16(-0.30%) |
Dec 03, 2020 | 54.29 | 55.45 | 54.18 | 55.16 | 1,952,244 | +1.07(+1.97%) |
Dec 02, 2020 | 54.86 | 54.91 | 54.03 | 54.10 | 3,790,641 | -1.08(-1.95%) |
Dec 01, 2020 | 56.09 | 56.09 | 55.07 | 55.17 | 2,410,321 | -0.31(-0.56%) |
Nov 30, 2020 | 56.04 | 56.16 | 54.68 | 55.48 | 2,204,929 | -0.67(-1.19%) |
Nov 27, 2020 | 56.46 | 56.70 | 55.96 | 56.15 | 841,176 | -0.11(-0.19%) |
Nov 25, 2020 | 56.36 | 56.58 | 55.78 | 56.26 | 1,929,601 | -0.18(-0.33%) |
Nov 24, 2020 | 57.20 | 57.28 | 56.34 | 56.44 | 2,012,367 | -0.19(-0.34%) |
Nov 23, 2020 | 55.79 | 56.82 | 55.67 | 56.64 | 2,097,992 | +1.23(+2.22%) |
Nov 20, 2020 | 55.56 | 55.91 | 55.10 | 55.41 | 1,538,255 | -0.07(-0.12%) |
Nov 19, 2020 | 55.03 | 55.64 | 54.89 | 55.47 | 2,595,569 | +0.41(+0.74%) |
Nov 18, 2020 | 55.28 | 55.74 | 55.03 | 55.07 | 1,837,926 | -0.24(-0.44%) |
Nov 17, 2020 | 54.97 | 55.60 | 54.29 | 55.31 | 2,339,284 | +0.12(+0.21%) |
Nov 16, 2020 | 54.82 | 55.40 | 54.20 | 55.19 | 2,141,678 | +0.85(+1.57%) |
Nov 13, 2020 | 53.54 | 54.60 | 53.54 | 54.34 | 3,557,595 | +1.29(+2.43%) |
Nov 12, 2020 | 53.90 | 54.25 | 52.57 | 53.05 | 3,148,213 | -0.81(-1.51%) |
Nov 11, 2020 | 53.45 | 53.92 | 52.95 | 53.86 | 3,829,881 | +0.79(+1.50%) |
Nov 10, 2020 | 52.21 | 53.44 | 51.80 | 53.07 | 4,815,649 | +1.19(+2.30%) |
Nov 09, 2020 | 55.76 | 56.51 | 51.82 | 51.88 | 7,241,115 | -3.10(-5.64%) |
Nov 06, 2020 | 55.38 | 55.48 | 54.63 | 54.98 | 4,039,505 | -0.48(-0.87%) |
Nov 05, 2020 | 55.45 | 56.15 | 55.21 | 55.46 | 3,458,337 | +0.81(+1.49%) |
Nov 04, 2020 | 53.48 | 55.09 | 53.35 | 54.65 | 4,912,901 | +1.43(+2.68%) |
Nov 03, 2020 | 52.79 | 53.54 | 52.53 | 53.22 | 2,492,970 | +1.07(+2.04%) |
Nov 02, 2020 | 51.17 | 52.17 | 51.17 | 52.16 | 2,655,489 | +1.76(+3.50%) |
Oct 30, 2020 | 51.05 | 51.78 | 49.91 | 50.39 | 3,495,912 | -0.67(-1.31%) |
Oct 29, 2020 | 51.18 | 51.76 | 50.72 | 51.06 | 3,786,095 | +0.04(+0.08%) |
Oct 28, 2020 | 50.74 | 51.82 | 50.48 | 51.02 | 4,716,445 | -0.74(-1.42%) |
Oct 27, 2020 | 52.46 | 52.65 | 51.65 | 51.76 | 3,302,050 | -0.60(-1.15%) |
Oct 26, 2020 | 53.44 | 53.55 | 51.82 | 52.36 | 4,116,584 | -1.75(-3.24%) |
Oct 23, 2020 | 53.52 | 54.15 | 53.20 | 54.12 | 2,604,296 | +0.80(+1.51%) |
Oct 22, 2020 | 54.00 | 54.05 | 52.81 | 53.31 | 3,697,777 | -0.48(-0.88%) |
Oct 21, 2020 | 54.93 | 55.09 | 53.64 | 53.79 | 4,169,166 | -1.03(-1.87%) |
Oct 20, 2020 | 54.80 | 55.66 | 54.63 | 54.81 | 3,502,930 | +0.34(+0.62%) |
Oct 19, 2020 | 55.91 | 55.91 | 54.27 | 54.47 | 3,530,014 | -1.10(-1.97%) |
Oct 16, 2020 | 56.21 | 56.56 | 55.57 | 55.57 | 2,735,088 | -0.24(-0.43%) |
Oct 15, 2020 | 54.75 | 55.97 | 54.53 | 55.81 | 2,539,303 | +0.40(+0.72%) |
Oct 14, 2020 | 55.67 | 55.99 | 55.18 | 55.42 | 2,746,618 | -0.07(-0.12%) |
Oct 13, 2020 | 55.42 | 55.76 | 54.97 | 55.48 | 2,244,600 | -0.08(-0.14%) |
Oct 12, 2020 | 55.55 | 55.70 | 55.23 | 55.56 | 2,052,964 | +0.36(+0.65%) |
Oct 09, 2020 | 55.45 | 55.69 | 55.13 | 55.20 | 3,098,068 | +0.30(+0.55%) |
Oct 08, 2020 | 54.39 | 54.92 | 54.22 | 54.90 | 2,844,670 | +1.09(+2.02%) |
Oct 07, 2020 | 53.81 | 54.35 | 53.58 | 53.82 | 1,784,322 | +0.69(+1.30%) |
Oct 06, 2020 | 54.29 | 54.47 | 53.02 | 53.13 | 4,025,385 | -1.02(-1.88%) |
Oct 05, 2020 | 53.88 | 54.33 | 53.47 | 54.15 | 2,850,643 | +0.73(+1.36%) |
Oct 02, 2020 | 52.02 | 53.75 | 51.87 | 53.42 | 3,640,527 | +0.40(+0.75%) |