Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 87.88 | 89.71 | 87.88 | 89.53 | 2,454,121 | +1.44(+1.64%) |
Jun 29, 2021 | 89.25 | 89.75 | 87.87 | 88.09 | 3,664,658 | -0.32(-0.36%) |
Jun 28, 2021 | 89.52 | 89.56 | 88.06 | 88.41 | 1,855,660 | -0.90(-1.01%) |
Jun 25, 2021 | 89.09 | 89.76 | 88.82 | 89.31 | 2,231,733 | +0.60(+0.68%) |
Jun 24, 2021 | 88.35 | 88.77 | 87.58 | 88.71 | 2,778,699 | +0.79(+0.90%) |
Jun 23, 2021 | 88.48 | 89.33 | 87.87 | 87.91 | 2,402,363 | -0.26(-0.30%) |
Jun 22, 2021 | 88.15 | 88.86 | 87.42 | 88.17 | 2,212,517 | -0.14(-0.16%) |
Jun 21, 2021 | 86.72 | 88.45 | 86.53 | 88.31 | 2,773,498 | +2.47(+2.88%) |
Jun 18, 2021 | 85.86 | 86.75 | 85.65 | 85.84 | 5,632,444 | -1.63(-1.86%) |
Jun 17, 2021 | 91.46 | 91.46 | 87.32 | 87.47 | 3,523,817 | -3.93(-4.30%) |
Jun 16, 2021 | 91.65 | 92.07 | 90.78 | 91.39 | 3,791,939 | -0.34(-0.38%) |
Jun 15, 2021 | 90.82 | 91.78 | 90.41 | 91.74 | 3,920,593 | +1.14(+1.26%) |
Jun 14, 2021 | 89.91 | 90.62 | 89.49 | 90.59 | 2,684,322 | +0.33(+0.36%) |
Jun 11, 2021 | 91.11 | 91.25 | 89.86 | 90.27 | 2,304,979 | -0.52(-0.57%) |
Jun 10, 2021 | 91.62 | 91.99 | 90.66 | 90.79 | 2,256,271 | -0.29(-0.32%) |
Jun 09, 2021 | 91.43 | 91.51 | 90.68 | 91.08 | 1,982,065 | -0.57(-0.62%) |
Jun 08, 2021 | 91.06 | 92.18 | 90.43 | 91.65 | 3,002,316 | +0.60(+0.65%) |
Jun 07, 2021 | 91.51 | 91.55 | 90.49 | 91.05 | 2,060,181 | -0.32(-0.35%) |
Jun 04, 2021 | 91.17 | 91.86 | 90.94 | 91.37 | 1,902,737 | +0.66(+0.73%) |
Jun 03, 2021 | 90.53 | 91.14 | 89.92 | 90.71 | 2,054,622 | +0.02(+0.02%) |
Jun 02, 2021 | 90.40 | 90.78 | 89.75 | 90.69 | 2,475,976 | +0.35(+0.39%) |
Jun 01, 2021 | 90.16 | 90.46 | 89.57 | 90.33 | 2,588,132 | +1.31(+1.47%) |
May 28, 2021 | 89.07 | 89.31 | 88.34 | 89.02 | 2,746,945 | +0.22(+0.25%) |
May 27, 2021 | 87.94 | 88.99 | 87.55 | 88.80 | 4,079,582 | +1.99(+2.29%) |
May 26, 2021 | 86.84 | 87.22 | 86.16 | 86.81 | 2,130,881 | -0.09(-0.11%) |
May 25, 2021 | 87.47 | 88.04 | 86.76 | 86.90 | 2,140,281 | -0.56(-0.64%) |
May 24, 2021 | 87.59 | 87.94 | 86.81 | 87.46 | 2,013,098 | +0.33(+0.38%) |
May 21, 2021 | 87.43 | 88.04 | 86.46 | 87.12 | 2,603,289 | +0.20(+0.22%) |
May 20, 2021 | 87.03 | 87.24 | 86.33 | 86.93 | 2,306,794 | +0.11(+0.13%) |
May 19, 2021 | 86.19 | 86.84 | 85.36 | 86.82 | 2,957,325 | -0.84(-0.96%) |
May 18, 2021 | 88.96 | 89.21 | 87.52 | 87.65 | 2,142,797 | -1.21(-1.36%) |
May 17, 2021 | 89.06 | 89.36 | 88.31 | 88.86 | 2,478,157 | -0.30(-0.33%) |
May 14, 2021 | 88.70 | 89.47 | 88.34 | 89.16 | 2,087,729 | +1.05(+1.19%) |
May 13, 2021 | 86.44 | 88.49 | 86.34 | 88.11 | 2,471,389 | +1.73(+2.01%) |
May 12, 2021 | 88.08 | 88.32 | 86.23 | 86.37 | 4,398,577 | -1.77(-2.01%) |
May 11, 2021 | 87.08 | 88.50 | 86.76 | 88.14 | 3,629,829 | -0.11(-0.13%) |
May 10, 2021 | 88.46 | 89.66 | 88.24 | 88.25 | 2,547,985 | +0.31(+0.35%) |
May 07, 2021 | 86.66 | 88.14 | 85.69 | 87.95 | 3,691,425 | +1.23(+1.42%) |
May 06, 2021 | 84.68 | 86.85 | 84.21 | 86.72 | 4,628,508 | +2.62(+3.11%) |
May 05, 2021 | 83.82 | 84.56 | 82.38 | 84.10 | 5,370,910 | -0.20(-0.24%) |
May 04, 2021 | 83.75 | 84.45 | 82.89 | 84.30 | 3,341,981 | +0.17(+0.20%) |
May 03, 2021 | 84.82 | 85.06 | 83.91 | 84.14 | 2,589,925 | +0.41(+0.49%) |
Apr 30, 2021 | 85.24 | 85.54 | 83.40 | 83.73 | 2,742,846 | -2.13(-2.48%) |
Apr 29, 2021 | 85.91 | 85.97 | 85.01 | 85.86 | 1,741,834 | +0.66(+0.77%) |
Apr 28, 2021 | 85.23 | 85.77 | 84.92 | 85.20 | 1,566,093 | -0.07(-0.09%) |
Apr 27, 2021 | 85.39 | 85.51 | 84.56 | 85.27 | 2,081,195 | +0.03(+0.03%) |
Apr 26, 2021 | 85.84 | 86.58 | 85.21 | 85.25 | 2,428,142 | -0.31(-0.36%) |
Apr 23, 2021 | 85.04 | 85.94 | 84.52 | 85.55 | 2,565,818 | +0.87(+1.03%) |
Apr 22, 2021 | 85.56 | 85.56 | 84.59 | 84.68 | 2,730,048 | -0.55(-0.64%) |
Apr 21, 2021 | 83.83 | 85.36 | 83.67 | 85.23 | 2,565,433 | +1.18(+1.41%) |
Apr 20, 2021 | 84.58 | 84.85 | 83.19 | 84.04 | 2,946,440 | -0.89(-1.05%) |
Apr 19, 2021 | 85.31 | 85.74 | 84.30 | 84.93 | 2,737,235 | -0.38(-0.44%) |
Apr 16, 2021 | 85.76 | 86.30 | 84.95 | 85.31 | 2,668,057 | +0.44(+0.52%) |
Apr 15, 2021 | 85.28 | 85.40 | 84.05 | 84.87 | 3,299,539 | +0.17(+0.20%) |
Apr 14, 2021 | 83.77 | 84.96 | 83.72 | 84.70 | 3,122,863 | +0.84(+1.00%) |
Apr 13, 2021 | 84.65 | 84.80 | 83.24 | 83.86 | 2,948,637 | -1.28(-1.50%) |
Apr 12, 2021 | 85.03 | 85.47 | 84.74 | 85.14 | 2,441,009 | +0.06(+0.08%) |
Apr 09, 2021 | 84.64 | 85.71 | 84.14 | 85.07 | 3,519,259 | +0.83(+0.99%) |
Apr 08, 2021 | 84.23 | 84.39 | 83.31 | 84.24 | 2,617,863 | -0.05(-0.05%) |
Apr 07, 2021 | 84.50 | 85.07 | 83.81 | 84.28 | 3,077,292 | -0.35(-0.42%) |
Apr 06, 2021 | 84.97 | 85.71 | 84.32 | 84.64 | 3,073,696 | -0.13(-0.15%) |
Apr 05, 2021 | 84.35 | 85.63 | 84.34 | 84.76 | 3,954,294 | +1.11(+1.33%) |
Apr 01, 2021 | 83.43 | 83.84 | 82.86 | 83.65 | 3,629,713 | +0.18(+0.21%) |
Mar 31, 2021 | 84.33 | 84.80 | 83.28 | 83.48 | 3,842,437 | -0.85(-1.01%) |
Mar 30, 2021 | 84.68 | 85.04 | 83.88 | 84.33 | 2,808,318 | -0.08(-0.10%) |
Mar 29, 2021 | 84.23 | 85.36 | 83.98 | 84.41 | 3,531,103 | -0.31(-0.37%) |
Mar 26, 2021 | 83.36 | 84.85 | 82.88 | 84.73 | 4,423,743 | +2.20(+2.67%) |
Mar 25, 2021 | 81.07 | 82.76 | 80.26 | 82.53 | 2,331,089 | +1.05(+1.28%) |
Mar 24, 2021 | 81.42 | 83.20 | 81.42 | 81.48 | 2,341,889 | +0.78(+0.96%) |
Mar 23, 2021 | 81.84 | 83.02 | 80.36 | 80.70 | 2,856,091 | -1.97(-2.38%) |
Mar 22, 2021 | 82.05 | 83.16 | 81.23 | 82.67 | 2,376,609 | +0.80(+0.97%) |
Mar 19, 2021 | 82.32 | 82.74 | 80.74 | 81.88 | 11,817,615 | -0.90(-1.08%) |
Mar 18, 2021 | 83.64 | 84.95 | 82.55 | 82.78 | 2,487,346 | -0.98(-1.17%) |
Mar 17, 2021 | 82.45 | 83.91 | 82.35 | 83.76 | 2,555,851 | +1.35(+1.64%) |
Mar 16, 2021 | 83.78 | 83.97 | 81.93 | 82.41 | 3,633,715 | -1.72(-2.05%) |
Mar 15, 2021 | 84.89 | 85.48 | 82.94 | 84.13 | 2,892,334 | -1.18(-1.39%) |
Mar 12, 2021 | 84.62 | 85.36 | 84.32 | 85.31 | 2,637,256 | +0.82(+0.97%) |
Mar 11, 2021 | 85.16 | 85.82 | 84.22 | 84.49 | 2,872,283 | -0.38(-0.45%) |
Mar 10, 2021 | 83.64 | 85.26 | 83.35 | 84.87 | 3,304,423 | +1.59(+1.91%) |
Mar 09, 2021 | 85.73 | 86.00 | 83.26 | 83.28 | 3,642,102 | -1.97(-2.31%) |
Mar 08, 2021 | 85.13 | 86.40 | 84.27 | 85.25 | 4,316,400 | +1.01(+1.20%) |
Mar 05, 2021 | 83.08 | 84.45 | 81.48 | 84.24 | 3,565,408 | +2.36(+2.88%) |
Mar 04, 2021 | 81.85 | 83.20 | 80.28 | 81.88 | 4,107,788 | -0.04(-0.05%) |
Mar 03, 2021 | 81.27 | 82.84 | 80.86 | 81.92 | 3,766,903 | +0.83(+1.03%) |
Mar 02, 2021 | 81.73 | 82.23 | 80.92 | 81.08 | 2,188,413 | -0.75(-0.92%) |
Mar 01, 2021 | 80.56 | 82.51 | 80.43 | 81.83 | 1,993,614 | +2.35(+2.96%) |
Feb 26, 2021 | 80.83 | 81.31 | 79.45 | 79.48 | 3,496,996 | -1.32(-1.64%) |
Feb 25, 2021 | 81.79 | 82.01 | 80.40 | 80.80 | 3,007,776 | -1.52(-1.84%) |
Feb 24, 2021 | 80.55 | 82.44 | 80.44 | 82.32 | 3,055,583 | +2.01(+2.50%) |
Feb 23, 2021 | 79.85 | 80.65 | 79.11 | 80.31 | 2,880,246 | +0.58(+0.73%) |
Feb 22, 2021 | 79.06 | 80.40 | 78.03 | 79.73 | 2,209,042 | +0.67(+0.84%) |
Feb 19, 2021 | 78.42 | 79.69 | 78.31 | 79.07 | 2,660,492 | +0.99(+1.27%) |
Feb 18, 2021 | 78.14 | 78.31 | 77.40 | 78.08 | 1,442,555 | -0.45(-0.58%) |
Feb 17, 2021 | 78.58 | 79.03 | 77.91 | 78.53 | 1,983,576 | -0.19(-0.24%) |
Feb 16, 2021 | 79.57 | 79.76 | 78.57 | 78.71 | 2,973,461 | -0.24(-0.30%) |
Feb 12, 2021 | 78.26 | 79.18 | 78.24 | 78.95 | 1,513,920 | +0.16(+0.20%) |
Feb 11, 2021 | 78.92 | 79.31 | 77.39 | 78.80 | 1,753,436 | +0.56(+0.72%) |
Feb 10, 2021 | 79.36 | 79.50 | 78.15 | 78.24 | 2,760,944 | -0.77(-0.98%) |
Feb 09, 2021 | 79.49 | 79.58 | 78.60 | 79.01 | 1,702,398 | -0.57(-0.72%) |
Feb 08, 2021 | 79.61 | 80.09 | 78.90 | 79.58 | 3,531,765 | +0.38(+0.48%) |
Feb 05, 2021 | 78.22 | 79.66 | 77.80 | 79.20 | 4,167,271 | +1.79(+2.32%) |
Feb 04, 2021 | 77.73 | 78.30 | 77.01 | 77.41 | 4,845,789 | +0.44(+0.57%) |
Feb 03, 2021 | 76.89 | 77.01 | 75.48 | 76.97 | 4,053,870 | -0.09(-0.12%) |
Feb 02, 2021 | 76.68 | 78.01 | 76.34 | 77.06 | 4,374,065 | +2.72(+3.66%) |
Feb 01, 2021 | 73.86 | 74.94 | 72.92 | 74.34 | 3,995,360 | +1.35(+1.85%) |
Jan 29, 2021 | 73.81 | 74.98 | 72.62 | 72.99 | 3,854,481 | -1.59(-2.13%) |
Jan 28, 2021 | 74.00 | 75.87 | 73.42 | 74.58 | 2,750,920 | +1.43(+1.96%) |
Jan 27, 2021 | 73.71 | 74.39 | 72.05 | 73.14 | 5,257,248 | -2.18(-2.89%) |
Jan 26, 2021 | 76.32 | 76.38 | 75.12 | 75.32 | 2,186,300 | -0.54(-0.72%) |
Jan 25, 2021 | 76.57 | 76.80 | 74.99 | 75.86 | 2,323,896 | -1.15(-1.49%) |
Jan 22, 2021 | 76.84 | 77.50 | 75.69 | 77.01 | 2,644,200 | -0.49(-0.63%) |
Jan 21, 2021 | 77.74 | 78.07 | 77.02 | 77.50 | 1,953,437 | -0.12(-0.15%) |
Jan 20, 2021 | 76.89 | 77.92 | 76.54 | 77.62 | 2,584,843 | +0.88(+1.15%) |
Jan 19, 2021 | 78.18 | 78.54 | 76.73 | 76.74 | 3,238,962 | +0.63(+0.82%) |
Jan 15, 2021 | 77.23 | 77.23 | 75.22 | 76.11 | 3,182,151 | -0.54(-0.71%) |
Jan 14, 2021 | 76.23 | 77.18 | 75.99 | 76.66 | 2,047,431 | +0.64(+0.85%) |
Jan 13, 2021 | 77.43 | 77.67 | 75.82 | 76.01 | 2,379,887 | -1.22(-1.58%) |
Jan 12, 2021 | 75.99 | 77.52 | 75.90 | 77.23 | 2,877,049 | +1.24(+1.63%) |
Jan 11, 2021 | 74.31 | 76.45 | 74.05 | 75.99 | 1,902,270 | +0.74(+0.98%) |
Jan 08, 2021 | 75.95 | 76.04 | 74.13 | 75.26 | 2,345,000 | -0.23(-0.30%) |
Jan 07, 2021 | 76.06 | 76.50 | 74.87 | 75.49 | 2,647,988 | +0.04(+0.05%) |
Jan 06, 2021 | 73.82 | 76.45 | 73.78 | 75.45 | 4,121,555 | +2.46(+3.36%) |
Jan 05, 2021 | 71.91 | 73.35 | 71.74 | 72.99 | 2,921,964 | +1.24(+1.73%) |
Jan 04, 2021 | 74.12 | 74.47 | 71.52 | 71.75 | 2,421,930 | -2.17(-2.94%) |
Dec 31, 2020 | 73.92 | 73.92 | 73.92 | 1,271,960 | +0.51(+0.69%) | |
Dec 30, 2020 | 73.28 | 73.79 | 73.07 | 73.42 | 1,271,960 | +0.53(+0.73%) |
Dec 29, 2020 | 74.06 | 74.09 | 72.15 | 72.88 | 1,433,289 | -0.58(-0.79%) |
Dec 28, 2020 | 74.09 | 74.77 | 73.44 | 73.46 | 1,887,767 | -0.10(-0.14%) |
Dec 24, 2020 | 74.03 | 74.03 | 73.16 | 73.56 | 496,310 | -0.04(-0.05%) |
Dec 23, 2020 | 73.57 | 73.99 | 72.96 | 73.60 | 2,773,613 | +0.63(+0.87%) |
Dec 22, 2020 | 73.86 | 74.04 | 72.71 | 72.97 | 3,150,415 | -1.14(-1.54%) |
Dec 21, 2020 | 72.69 | 74.64 | 72.12 | 74.11 | 3,473,989 | -0.30(-0.41%) |
Dec 18, 2020 | 74.60 | 74.97 | 73.64 | 74.41 | 5,860,490 | -0.24(-0.32%) |
Dec 17, 2020 | 75.35 | 75.60 | 73.99 | 74.65 | 2,748,665 | -0.11(-0.15%) |
Dec 16, 2020 | 75.39 | 75.77 | 74.13 | 74.76 | 2,014,433 | -1.07(-1.41%) |
Dec 15, 2020 | 76.11 | 76.31 | 74.37 | 75.83 | 3,446,550 | +1.87(+2.52%) |
Dec 14, 2020 | 76.18 | 76.47 | 73.88 | 73.96 | 3,727,153 | -1.85(-2.44%) |
Dec 11, 2020 | 74.13 | 76.02 | 74.04 | 75.81 | 4,208,368 | +0.98(+1.30%) |
Dec 10, 2020 | 74.82 | 75.28 | 74.17 | 74.83 | 3,251,016 | -0.22(-0.29%) |
Dec 09, 2020 | 74.97 | 75.42 | 74.25 | 75.05 | 4,073,436 | +0.24(+0.32%) |
Dec 08, 2020 | 71.95 | 74.94 | 71.84 | 74.82 | 4,258,890 | +2.00(+2.74%) |
Dec 07, 2020 | 73.43 | 73.56 | 71.97 | 72.82 | 4,391,063 | -0.86(-1.16%) |
Dec 04, 2020 | 69.64 | 73.99 | 69.52 | 73.67 | 5,982,910 | +4.25(+6.12%) |
Dec 03, 2020 | 69.85 | 70.24 | 69.32 | 69.43 | 2,807,879 | -0.39(-0.55%) |
Dec 02, 2020 | 68.81 | 70.04 | 68.52 | 69.81 | 3,299,984 | +0.12(+0.17%) |
Dec 01, 2020 | 71.70 | 72.06 | 69.58 | 69.69 | 3,344,961 | -0.97(-1.37%) |
Nov 30, 2020 | 71.74 | 71.74 | 69.88 | 70.66 | 2,962,232 | -1.23(-1.71%) |
Nov 27, 2020 | 72.41 | 72.75 | 71.60 | 71.89 | 722,015 | -0.09(-0.13%) |
Nov 25, 2020 | 72.96 | 73.09 | 71.94 | 71.98 | 1,803,353 | -1.55(-2.11%) |
Nov 24, 2020 | 72.65 | 73.76 | 72.21 | 73.54 | 4,590,069 | +1.97(+2.75%) |
Nov 23, 2020 | 70.47 | 71.73 | 70.38 | 71.57 | 2,398,196 | +1.70(+2.44%) |
Nov 20, 2020 | 70.82 | 70.87 | 69.42 | 69.87 | 1,968,609 | -1.18(-1.66%) |
Nov 19, 2020 | 70.53 | 71.15 | 69.80 | 71.04 | 1,699,727 | +0.32(+0.46%) |
Nov 18, 2020 | 70.62 | 71.84 | 70.28 | 70.72 | 2,782,674 | +0.46(+0.65%) |
Nov 17, 2020 | 71.51 | 71.63 | 69.74 | 70.26 | 2,467,767 | -1.47(-2.05%) |
Nov 16, 2020 | 71.04 | 71.87 | 70.37 | 71.73 | 2,981,424 | +2.01(+2.88%) |
Nov 13, 2020 | 68.63 | 69.83 | 68.63 | 69.73 | 1,945,234 | +1.45(+2.13%) |
Nov 12, 2020 | 68.45 | 68.75 | 67.58 | 68.28 | 2,595,443 | -0.15(-0.22%) |
Nov 11, 2020 | 70.51 | 70.71 | 68.32 | 68.43 | 3,766,459 | -2.32(-3.28%) |
Nov 10, 2020 | 69.94 | 71.18 | 69.41 | 70.75 | 3,602,493 | +1.05(+1.51%) |
Nov 09, 2020 | 69.53 | 70.86 | 68.52 | 69.70 | 7,287,890 | +5.64(+8.80%) |
Nov 06, 2020 | 64.46 | 64.59 | 63.55 | 64.06 | 2,570,970 | -0.32(-0.50%) |
Nov 05, 2020 | 63.82 | 65.07 | 63.19 | 64.38 | 2,956,189 | +2.12(+3.40%) |
Nov 04, 2020 | 62.74 | 63.88 | 60.75 | 62.26 | 4,436,881 | -2.06(-3.20%) |
Nov 03, 2020 | 62.54 | 64.75 | 62.18 | 64.32 | 5,135,829 | +2.23(+3.59%) |
Nov 02, 2020 | 60.12 | 62.44 | 60.06 | 62.09 | 5,692,344 | +2.90(+4.89%) |
Oct 30, 2020 | 58.84 | 59.21 | 58.15 | 59.19 | 4,271,962 | +0.32(+0.54%) |
Oct 29, 2020 | 58.95 | 59.84 | 58.61 | 58.87 | 4,931,951 | -0.50(-0.85%) |
Oct 28, 2020 | 59.58 | 60.42 | 58.92 | 59.37 | 3,640,619 | -1.76(-2.88%) |
Oct 27, 2020 | 61.73 | 62.17 | 61.06 | 61.14 | 3,404,103 | -0.74(-1.20%) |
Oct 26, 2020 | 63.20 | 63.20 | 61.26 | 61.88 | 2,752,858 | -2.09(-3.27%) |
Oct 23, 2020 | 64.39 | 64.77 | 63.67 | 63.97 | 2,238,106 | +0.24(+0.37%) |
Oct 22, 2020 | 63.56 | 63.83 | 63.23 | 63.73 | 1,704,011 | +0.50(+0.79%) |
Oct 21, 2020 | 63.39 | 64.24 | 63.12 | 63.23 | 2,764,154 | -0.72(-1.13%) |
Oct 20, 2020 | 64.31 | 64.95 | 63.71 | 63.95 | 2,060,868 | +0.04(+0.06%) |
Oct 19, 2020 | 64.25 | 64.62 | 63.71 | 63.91 | 3,524,076 | -0.29(-0.46%) |
Oct 16, 2020 | 63.95 | 64.68 | 63.83 | 64.21 | 3,117,498 | +0.64(+1.01%) |
Oct 15, 2020 | 62.51 | 63.59 | 62.41 | 63.57 | 2,211,763 | +0.18(+0.29%) |
Oct 14, 2020 | 63.11 | 64.08 | 63.11 | 63.38 | 2,099,772 | +0.45(+0.71%) |
Oct 13, 2020 | 63.63 | 63.93 | 62.53 | 62.94 | 2,056,719 | -0.63(-0.99%) |
Oct 12, 2020 | 64.22 | 64.38 | 63.23 | 63.57 | 2,189,009 | -0.34(-0.53%) |
Oct 09, 2020 | 63.95 | 65.05 | 63.86 | 63.91 | 3,290,662 | +0.61(+0.97%) |
Oct 08, 2020 | 63.25 | 63.57 | 62.76 | 63.29 | 1,781,036 | +0.37(+0.58%) |
Oct 07, 2020 | 62.32 | 63.10 | 62.01 | 62.93 | 2,061,432 | +1.46(+2.38%) |
Oct 06, 2020 | 61.92 | 63.16 | 61.37 | 61.47 | 2,365,274 | -0.28(-0.46%) |
Oct 05, 2020 | 60.75 | 61.98 | 60.58 | 61.75 | 2,512,403 | +1.87(+3.13%) |
Oct 02, 2020 | 57.90 | 60.58 | 57.79 | 59.88 | 2,287,691 | +0.83(+1.41%) |
Oct 01, 2020 | 60.51 | 60.61 | 58.62 | 59.05 | 2,533,794 | -0.86(-1.43%) |
Sep 30, 2020 | 59.95 | 60.88 | 59.41 | 59.90 | 2,941,218 | +0.37(+0.63%) |
Sep 29, 2020 | 60.06 | 60.25 | 59.12 | 59.53 | 1,509,641 | -0.33(-0.55%) |
Sep 28, 2020 | 59.89 | 60.51 | 59.56 | 59.86 | 2,133,700 | +1.09(+1.85%) |
Sep 25, 2020 | 58.19 | 59.05 | 58.11 | 58.77 | 2,022,581 | -0.05(-0.09%) |
Sep 24, 2020 | 58.20 | 59.47 | 57.70 | 58.83 | 1,801,652 | +0.46(+0.78%) |
Sep 23, 2020 | 59.91 | 60.59 | 58.23 | 58.37 | 2,100,134 | -1.22(-2.05%) |
Sep 22, 2020 | 59.24 | 60.00 | 58.92 | 59.59 | 2,314,141 | +0.23(+0.38%) |
Sep 21, 2020 | 60.75 | 61.11 | 58.60 | 59.36 | 3,029,380 | -2.62(-4.23%) |
Sep 18, 2020 | 62.79 | 63.60 | 61.90 | 61.99 | 3,835,002 | -1.13(-1.79%) |
Sep 17, 2020 | 62.06 | 63.38 | 61.42 | 63.12 | 2,625,095 | +0.37(+0.60%) |
Sep 16, 2020 | 62.97 | 63.33 | 61.69 | 62.74 | 3,440,968 | +0.25(+0.39%) |
Sep 15, 2020 | 62.60 | 63.53 | 62.43 | 62.50 | 2,444,865 | +0.20(+0.32%) |
Sep 14, 2020 | 62.52 | 62.87 | 61.88 | 62.30 | 2,938,251 | +0.25(+0.40%) |
Sep 11, 2020 | 62.04 | 62.56 | 61.66 | 62.05 | 2,466,765 | +0.37(+0.61%) |
Sep 10, 2020 | 62.91 | 63.19 | 61.39 | 61.68 | 2,437,623 | -1.09(-1.73%) |
Sep 09, 2020 | 62.65 | 63.53 | 62.40 | 62.76 | 1,829,898 | +0.86(+1.39%) |
Sep 08, 2020 | 62.76 | 63.07 | 61.76 | 61.90 | 2,973,891 | -1.63(-2.56%) |
Sep 04, 2020 | 63.73 | 64.45 | 62.72 | 63.53 | 2,447,938 | +0.73(+1.16%) |
Sep 03, 2020 | 64.73 | 64.94 | 62.29 | 62.80 | 2,455,413 | -1.79(-2.77%) |
Sep 02, 2020 | 63.76 | 64.84 | 63.69 | 64.59 | 3,153,474 | +0.52(+0.81%) |
Sep 01, 2020 | 63.46 | 64.11 | 63.07 | 64.07 | 2,468,923 | +0.60(+0.95%) |
Aug 31, 2020 | 64.41 | 64.49 | 63.27 | 63.47 | 2,613,100 | -1.08(-1.67%) |
Aug 28, 2020 | 63.59 | 64.80 | 63.28 | 64.54 | 2,243,469 | +0.97(+1.52%) |
Aug 27, 2020 | 64.67 | 65.04 | 63.16 | 63.58 | 2,323,550 | -0.62(-0.97%) |
Aug 26, 2020 | 63.83 | 64.60 | 63.07 | 64.20 | 3,176,179 | +0.45(+0.70%) |
Aug 25, 2020 | 64.22 | 64.40 | 63.14 | 63.75 | 2,292,974 | +0.12(+0.19%) |
Aug 24, 2020 | 62.33 | 63.63 | 62.07 | 63.63 | 2,779,272 | +1.64(+2.64%) |
Aug 21, 2020 | 61.93 | 62.16 | 61.58 | 62.00 | 2,988,556 | +0.18(+0.30%) |
Aug 20, 2020 | 61.83 | 62.10 | 61.58 | 61.81 | 3,098,338 | -0.60(-0.97%) |
Aug 19, 2020 | 62.72 | 62.91 | 62.03 | 62.42 | 3,443,598 | -0.04(-0.06%) |
Aug 18, 2020 | 62.96 | 63.44 | 62.39 | 62.45 | 2,520,351 | -0.81(-1.29%) |
Aug 17, 2020 | 63.94 | 64.42 | 63.07 | 63.27 | 1,570,783 | -0.44(-0.69%) |
Aug 14, 2020 | 63.54 | 64.23 | 63.40 | 63.70 | 2,209,318 | -0.43(-0.67%) |
Aug 13, 2020 | 64.54 | 65.06 | 63.93 | 64.13 | 3,979,404 | -1.00(-1.53%) |
Aug 12, 2020 | 64.37 | 65.24 | 63.79 | 65.13 | 6,900,269 | +1.36(+2.13%) |
Aug 11, 2020 | 63.45 | 64.90 | 63.42 | 63.77 | 6,123,102 | +1.92(+3.11%) |
Aug 10, 2020 | 60.25 | 62.19 | 60.23 | 61.85 | 3,782,756 | +1.63(+2.71%) |
Aug 07, 2020 | 59.28 | 60.24 | 58.66 | 60.21 | 4,222,670 | +1.13(+1.92%) |
Aug 06, 2020 | 58.97 | 59.26 | 58.57 | 59.08 | 2,271,199 | +0.39(+0.66%) |
Aug 05, 2020 | 57.27 | 58.94 | 56.96 | 58.69 | 3,506,784 | +2.50(+4.46%) |
Aug 04, 2020 | 56.96 | 57.72 | 55.71 | 56.18 | 3,859,211 | -0.76(-1.34%) |
Aug 03, 2020 | 56.58 | 57.74 | 56.45 | 56.95 | 3,112,661 | +0.69(+1.23%) |
Jul 31, 2020 | 56.53 | 56.54 | 55.14 | 56.26 | 3,827,287 | -0.58(-1.02%) |
Jul 30, 2020 | 56.96 | 57.09 | 55.93 | 56.84 | 2,318,555 | -0.99(-1.71%) |
Jul 29, 2020 | 56.94 | 57.96 | 56.63 | 57.83 | 3,030,286 | +1.33(+2.36%) |
Jul 28, 2020 | 57.23 | 57.54 | 56.42 | 56.49 | 2,580,675 | -1.03(-1.80%) |
Jul 27, 2020 | 57.30 | 57.71 | 56.93 | 57.53 | 2,751,878 | +0.05(+0.08%) |
Jul 24, 2020 | 58.02 | 58.36 | 57.37 | 57.48 | 1,573,705 | -0.59(-1.02%) |
Jul 23, 2020 | 57.97 | 58.37 | 57.73 | 58.07 | 1,828,981 | +0.05(+0.08%) |
Jul 22, 2020 | 57.64 | 58.08 | 57.32 | 58.03 | 2,362,482 | +0.15(+0.27%) |
Jul 21, 2020 | 57.25 | 58.29 | 57.16 | 57.87 | 2,765,720 | +1.31(+2.31%) |
Jul 20, 2020 | 57.00 | 57.50 | 56.28 | 56.57 | 2,134,556 | -1.07(-1.86%) |
Jul 17, 2020 | 57.71 | 57.99 | 57.35 | 57.64 | 2,305,168 | +0.35(+0.62%) |
Jul 16, 2020 | 57.37 | 58.15 | 56.96 | 57.28 | 2,748,378 | -0.44(-0.77%) |
Jul 15, 2020 | 57.59 | 58.03 | 56.76 | 57.73 | 2,494,032 | +1.40(+2.48%) |
Jul 14, 2020 | 54.75 | 56.49 | 54.28 | 56.33 | 3,184,839 | +1.14(+2.07%) |
Jul 13, 2020 | 54.49 | 56.19 | 54.32 | 55.19 | 3,478,417 | +0.96(+1.77%) |
Jul 10, 2020 | 54.14 | 54.37 | 53.59 | 54.22 | 2,569,271 | +0.27(+0.50%) |
Jul 09, 2020 | 55.32 | 55.52 | 53.84 | 53.95 | 2,248,302 | -1.47(-2.65%) |
Jul 08, 2020 | 55.43 | 55.65 | 54.91 | 55.42 | 2,893,005 | +0.24(+0.44%) |
Jul 07, 2020 | 56.33 | 56.47 | 55.00 | 55.18 | 3,282,384 | -1.53(-2.70%) |
Jul 06, 2020 | 57.05 | 57.19 | 56.09 | 56.71 | 2,803,966 | +0.78(+1.40%) |
Jul 02, 2020 | 56.47 | 57.55 | 55.88 | 55.93 | 2,565,634 | +0.40(+0.72%) |