Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 68.48 | 68.80 | 67.86 | 68.14 | 2,133,583 | -0.45(-0.66%) |
Aug 30, 2021 | 68.57 | 69.22 | 68.48 | 68.59 | 1,389,215 | +0.31(+0.46%) |
Aug 27, 2021 | 68.31 | 68.84 | 67.97 | 68.28 | 1,672,160 | +0.12(+0.17%) |
Aug 26, 2021 | 68.40 | 68.42 | 67.18 | 68.16 | 2,332,865 | -0.50(-0.73%) |
Aug 25, 2021 | 68.64 | 68.89 | 67.78 | 68.66 | 1,451,442 | +0.07(+0.10%) |
Aug 24, 2021 | 68.48 | 69.10 | 68.31 | 68.59 | 2,137,869 | +0.15(+0.22%) |
Aug 23, 2021 | 68.76 | 68.96 | 68.15 | 68.44 | 1,762,019 | +0.34(+0.50%) |
Aug 20, 2021 | 67.66 | 68.24 | 67.25 | 68.10 | 1,421,857 | +0.45(+0.66%) |
Aug 19, 2021 | 66.76 | 67.98 | 66.64 | 67.66 | 2,275,259 | -0.20(-0.29%) |
Aug 18, 2021 | 68.19 | 68.86 | 67.75 | 67.85 | 1,709,175 | -0.80(-1.17%) |
Aug 17, 2021 | 69.99 | 70.45 | 67.83 | 68.65 | 2,656,152 | -2.40(-3.37%) |
Aug 16, 2021 | 71.41 | 71.76 | 70.60 | 71.05 | 1,542,710 | -0.95(-1.32%) |
Aug 13, 2021 | 71.62 | 72.06 | 71.22 | 72.00 | 1,879,158 | +0.27(+0.37%) |
Aug 12, 2021 | 72.52 | 72.80 | 71.51 | 71.74 | 1,464,511 | -0.73(-1.01%) |
Aug 11, 2021 | 71.73 | 72.55 | 71.29 | 72.47 | 2,597,058 | +0.52(+0.72%) |
Aug 10, 2021 | 71.17 | 72.45 | 70.78 | 71.95 | 1,714,406 | +0.95(+1.34%) |
Aug 09, 2021 | 71.42 | 71.56 | 70.63 | 71.00 | 1,191,972 | -0.84(-1.17%) |
Aug 06, 2021 | 72.40 | 72.87 | 71.61 | 71.83 | 1,524,705 | +0.05(+0.07%) |
Aug 05, 2021 | 70.65 | 71.83 | 70.54 | 71.78 | 2,385,915 | +1.15(+1.63%) |
Aug 04, 2021 | 72.23 | 72.47 | 70.44 | 70.63 | 2,899,259 | -2.05(-2.82%) |
Aug 03, 2021 | 73.51 | 73.75 | 72.09 | 72.68 | 2,159,747 | -0.23(-0.32%) |
Aug 02, 2021 | 72.36 | 73.65 | 72.03 | 72.91 | 4,086,016 | +1.45(+2.03%) |
Jul 30, 2021 | 74.32 | 74.53 | 70.30 | 71.46 | 7,964,737 | -3.88(-5.14%) |
Jul 29, 2021 | 74.49 | 75.70 | 74.41 | 75.34 | 2,602,870 | +1.56(+2.11%) |
Jul 28, 2021 | 74.29 | 74.74 | 72.61 | 73.78 | 2,473,371 | -0.50(-0.67%) |
Jul 27, 2021 | 73.93 | 74.73 | 73.52 | 74.28 | 2,128,986 | +0.10(+0.13%) |
Jul 26, 2021 | 74.03 | 74.74 | 73.56 | 74.18 | 2,050,285 | +0.15(+0.20%) |
Jul 23, 2021 | 72.98 | 74.36 | 72.32 | 74.03 | 3,160,217 | +2.40(+3.35%) |
Jul 22, 2021 | 70.91 | 71.91 | 70.53 | 71.63 | 2,337,108 | +0.41(+0.58%) |
Jul 21, 2021 | 69.99 | 71.82 | 69.99 | 71.22 | 2,772,195 | +1.57(+2.25%) |
Jul 20, 2021 | 67.29 | 70.06 | 67.08 | 69.65 | 2,683,767 | +2.41(+3.59%) |
Jul 19, 2021 | 67.58 | 67.92 | 66.38 | 67.24 | 3,387,226 | -1.75(-2.53%) |
Jul 16, 2021 | 71.29 | 71.62 | 68.52 | 68.98 | 2,829,071 | -2.09(-2.93%) |
Jul 15, 2021 | 71.02 | 71.79 | 70.55 | 71.07 | 2,238,478 | -0.48(-0.67%) |
Jul 14, 2021 | 71.95 | 72.86 | 71.52 | 71.55 | 1,905,445 | -1.31(-1.80%) |
Jul 13, 2021 | 73.69 | 73.82 | 72.46 | 72.86 | 1,375,216 | -0.91(-1.23%) |
Jul 12, 2021 | 73.29 | 74.15 | 72.95 | 73.77 | 1,864,998 | -0.25(-0.34%) |
Jul 09, 2021 | 72.88 | 74.04 | 72.76 | 74.02 | 2,252,877 | +1.97(+2.73%) |
Jul 08, 2021 | 71.95 | 72.57 | 70.90 | 72.05 | 1,991,552 | -1.02(-1.40%) |
Jul 07, 2021 | 73.33 | 73.57 | 72.42 | 73.07 | 1,204,761 | -0.31(-0.43%) |
Jul 06, 2021 | 74.82 | 75.07 | 72.24 | 73.39 | 2,156,609 | -1.85(-2.46%) |
Jul 02, 2021 | 74.62 | 75.39 | 74.20 | 75.24 | 3,756,225 | +1.02(+1.38%) |
Jul 01, 2021 | 73.36 | 74.39 | 73.26 | 74.21 | 2,220,904 | +1.11(+1.52%) |
Jun 30, 2021 | 72.30 | 73.21 | 71.87 | 73.10 | 1,852,161 | +0.88(+1.22%) |
Jun 29, 2021 | 71.80 | 73.28 | 71.42 | 72.22 | 1,829,002 | +0.78(+1.10%) |
Jun 28, 2021 | 73.47 | 73.80 | 71.37 | 71.43 | 2,047,592 | -2.41(-3.27%) |
Jun 25, 2021 | 73.31 | 74.78 | 73.23 | 73.85 | 7,554,726 | +1.35(+1.86%) |
Jun 24, 2021 | 73.35 | 73.51 | 72.35 | 72.50 | 2,044,206 | -0.45(-0.62%) |
Jun 23, 2021 | 72.65 | 73.23 | 72.37 | 72.96 | 1,922,904 | +0.60(+0.83%) |
Jun 22, 2021 | 71.51 | 72.59 | 71.16 | 72.36 | 1,730,261 | +0.54(+0.76%) |
Jun 21, 2021 | 71.24 | 72.49 | 71.24 | 71.82 | 1,620,067 | +0.83(+1.17%) |
Jun 18, 2021 | 70.96 | 71.96 | 70.75 | 70.99 | 3,638,292 | -0.87(-1.22%) |
Jun 17, 2021 | 72.08 | 72.27 | 70.28 | 71.86 | 3,237,799 | -0.73(-1.01%) |
Jun 16, 2021 | 73.14 | 73.14 | 71.86 | 72.59 | 2,355,400 | -0.45(-0.61%) |
Jun 15, 2021 | 72.60 | 73.05 | 71.92 | 73.04 | 1,778,737 | +0.54(+0.75%) |
Jun 14, 2021 | 73.12 | 73.46 | 71.90 | 72.49 | 3,077,960 | -0.69(-0.94%) |
Jun 11, 2021 | 70.60 | 73.29 | 70.17 | 73.18 | 3,760,779 | +3.19(+4.56%) |
Jun 10, 2021 | 70.28 | 70.64 | 69.80 | 69.99 | 3,618,396 | +0.08(+0.11%) |
Jun 09, 2021 | 70.73 | 70.96 | 69.82 | 69.91 | 1,945,094 | -0.73(-1.03%) |
Jun 08, 2021 | 70.02 | 70.97 | 69.57 | 70.64 | 1,848,966 | +0.44(+0.63%) |
Jun 07, 2021 | 70.52 | 70.99 | 69.76 | 70.20 | 1,694,859 | +0.21(+0.30%) |
Jun 04, 2021 | 70.18 | 70.50 | 68.96 | 69.99 | 1,778,584 | -0.22(-0.32%) |
Jun 03, 2021 | 69.93 | 70.31 | 69.14 | 70.21 | 2,011,512 | +0.07(+0.10%) |
Jun 02, 2021 | 70.71 | 70.85 | 69.86 | 70.14 | 2,469,138 | -0.58(-0.83%) |
Jun 01, 2021 | 71.05 | 71.41 | 70.29 | 70.72 | 2,092,742 | +0.12(+0.18%) |
May 28, 2021 | 70.81 | 70.92 | 70.10 | 70.60 | 1,907,827 | +0.11(+0.15%) |
May 27, 2021 | 70.88 | 71.08 | 70.24 | 70.49 | 2,878,961 | +0.34(+0.48%) |
May 26, 2021 | 69.41 | 70.52 | 68.75 | 70.15 | 3,104,171 | +0.93(+1.34%) |
May 25, 2021 | 68.20 | 69.69 | 68.06 | 69.22 | 3,933,411 | +1.38(+2.04%) |
May 24, 2021 | 69.11 | 69.22 | 67.67 | 67.84 | 7,699,800 | -0.56(-0.82%) |
May 21, 2021 | 71.07 | 72.02 | 68.31 | 68.40 | 12,608,388 | -6.71(-8.94%) |
May 20, 2021 | 74.90 | 75.59 | 72.93 | 75.11 | 4,146,602 | +0.11(+0.14%) |
May 19, 2021 | 76.06 | 76.08 | 74.40 | 75.01 | 2,980,733 | -1.59(-2.08%) |
May 18, 2021 | 77.28 | 77.36 | 76.33 | 76.60 | 2,619,112 | -0.13(-0.17%) |
May 17, 2021 | 76.01 | 76.89 | 75.30 | 76.73 | 2,316,281 | +1.07(+1.42%) |
May 14, 2021 | 74.79 | 75.90 | 74.64 | 75.66 | 3,983,954 | +1.25(+1.68%) |
May 13, 2021 | 74.33 | 75.55 | 73.56 | 74.41 | 1,856,110 | +0.35(+0.47%) |
May 12, 2021 | 74.93 | 76.13 | 73.86 | 74.07 | 2,734,525 | -1.47(-1.95%) |
May 11, 2021 | 76.41 | 76.88 | 75.24 | 75.54 | 3,665,191 | -1.45(-1.89%) |
May 10, 2021 | 79.70 | 80.01 | 76.92 | 76.99 | 3,302,391 | -2.60(-3.27%) |
May 07, 2021 | 78.79 | 80.13 | 78.65 | 79.59 | 1,858,598 | +0.54(+0.68%) |
May 06, 2021 | 79.27 | 79.27 | 78.36 | 79.05 | 2,154,142 | +0.66(+0.85%) |
May 05, 2021 | 79.33 | 80.21 | 78.24 | 78.39 | 2,621,098 | -1.35(-1.70%) |
May 04, 2021 | 79.21 | 79.78 | 78.15 | 79.74 | 2,859,662 | +0.19(+0.24%) |
May 03, 2021 | 78.27 | 79.93 | 78.03 | 79.55 | 2,339,140 | +1.92(+2.48%) |
Apr 30, 2021 | 78.66 | 78.75 | 77.29 | 77.63 | 4,914,421 | -1.00(-1.27%) |
Apr 29, 2021 | 79.83 | 80.40 | 78.56 | 78.63 | 2,281,852 | -0.47(-0.59%) |
Apr 28, 2021 | 78.93 | 79.82 | 78.53 | 79.10 | 2,040,560 | +0.16(+0.20%) |
Apr 27, 2021 | 77.97 | 79.17 | 77.81 | 78.94 | 2,360,966 | +1.19(+1.53%) |
Apr 26, 2021 | 78.28 | 79.26 | 77.31 | 77.75 | 3,256,587 | -0.51(-0.66%) |
Apr 23, 2021 | 77.10 | 78.54 | 76.63 | 78.27 | 2,950,685 | +1.76(+2.30%) |
Apr 22, 2021 | 77.12 | 77.20 | 76.13 | 76.50 | 3,220,629 | -0.54(-0.70%) |
Apr 21, 2021 | 74.89 | 77.24 | 74.72 | 77.04 | 3,179,126 | +2.17(+2.90%) |
Apr 20, 2021 | 73.96 | 75.06 | 73.18 | 74.87 | 3,074,240 | +0.50(+0.68%) |
Apr 19, 2021 | 75.05 | 75.05 | 73.87 | 74.37 | 2,222,767 | -0.67(-0.90%) |
Apr 16, 2021 | 75.02 | 75.49 | 74.64 | 75.04 | 2,095,178 | +0.65(+0.87%) |
Apr 15, 2021 | 75.04 | 75.04 | 74.05 | 74.40 | 2,165,641 | +0.03(+0.04%) |
Apr 14, 2021 | 74.32 | 75.02 | 73.91 | 74.37 | 2,026,626 | +0.12(+0.17%) |
Apr 13, 2021 | 75.10 | 75.11 | 73.37 | 74.25 | 2,073,021 | -1.38(-1.83%) |
Apr 12, 2021 | 74.48 | 75.75 | 74.40 | 75.63 | 2,428,886 | +0.41(+0.54%) |
Apr 09, 2021 | 74.02 | 75.23 | 73.94 | 75.22 | 3,184,436 | +1.62(+2.20%) |
Apr 08, 2021 | 74.16 | 74.33 | 73.46 | 73.60 | 2,869,193 | -0.77(-1.04%) |
Apr 07, 2021 | 74.18 | 74.97 | 74.01 | 74.37 | 1,689,368 | +0.27(+0.36%) |
Apr 06, 2021 | 73.48 | 74.70 | 73.44 | 74.10 | 2,820,106 | +0.50(+0.69%) |
Apr 05, 2021 | 71.33 | 73.80 | 70.65 | 73.60 | 3,907,889 | +3.21(+4.55%) |
Apr 01, 2021 | 71.14 | 71.41 | 69.85 | 70.39 | 2,351,740 | -0.38(-0.54%) |
Mar 31, 2021 | 70.82 | 71.71 | 70.74 | 70.77 | 2,150,432 | -0.19(-0.26%) |
Mar 30, 2021 | 69.64 | 71.21 | 69.45 | 70.96 | 1,771,364 | +1.20(+1.71%) |
Mar 29, 2021 | 70.86 | 71.61 | 69.45 | 69.76 | 2,427,977 | -1.27(-1.78%) |
Mar 26, 2021 | 69.83 | 71.15 | 69.50 | 71.03 | 3,012,906 | +1.86(+2.69%) |
Mar 25, 2021 | 67.32 | 69.44 | 66.75 | 69.17 | 2,270,029 | +1.28(+1.89%) |
Mar 24, 2021 | 68.15 | 69.71 | 67.83 | 67.89 | 2,401,041 | +0.18(+0.26%) |
Mar 23, 2021 | 69.91 | 70.39 | 67.48 | 67.71 | 2,865,312 | -2.98(-4.21%) |
Mar 22, 2021 | 71.04 | 71.09 | 69.74 | 70.69 | 2,781,728 | +0.17(+0.24%) |
Mar 19, 2021 | 69.90 | 71.00 | 68.96 | 70.52 | 10,757,975 | +0.29(+0.42%) |
Mar 18, 2021 | 69.37 | 71.46 | 69.13 | 70.22 | 3,850,215 | +0.84(+1.21%) |
Mar 17, 2021 | 67.21 | 69.80 | 66.90 | 69.38 | 4,201,331 | +2.15(+3.20%) |
Mar 16, 2021 | 70.75 | 70.80 | 67.09 | 67.23 | 4,860,165 | -3.41(-4.83%) |
Mar 15, 2021 | 69.81 | 70.84 | 69.12 | 70.64 | 3,670,700 | +0.60(+0.86%) |
Mar 12, 2021 | 70.71 | 70.98 | 69.41 | 70.04 | 3,313,846 | -0.36(-0.52%) |
Mar 11, 2021 | 70.64 | 70.83 | 69.27 | 70.40 | 3,843,557 | -0.15(-0.21%) |
Mar 10, 2021 | 70.52 | 71.56 | 70.45 | 70.55 | 3,474,447 | +0.15(+0.21%) |
Mar 09, 2021 | 71.85 | 72.00 | 70.39 | 70.40 | 2,844,028 | -1.34(-1.86%) |
Mar 08, 2021 | 72.28 | 72.86 | 70.94 | 71.74 | 4,019,251 | +2.40(+3.47%) |
Mar 05, 2021 | 69.21 | 69.65 | 67.01 | 69.34 | 2,949,219 | +0.94(+1.38%) |
Mar 04, 2021 | 71.47 | 71.88 | 66.79 | 68.39 | 3,917,360 | -3.08(-4.31%) |
Mar 03, 2021 | 72.37 | 73.69 | 71.40 | 71.47 | 2,510,912 | -0.87(-1.20%) |
Mar 02, 2021 | 71.33 | 72.58 | 71.00 | 72.35 | 2,372,721 | +0.90(+1.26%) |
Mar 01, 2021 | 70.42 | 72.68 | 70.27 | 71.45 | 3,186,402 | +1.80(+2.58%) |
Feb 26, 2021 | 70.93 | 71.06 | 69.28 | 69.65 | 2,376,643 | -0.83(-1.17%) |
Feb 25, 2021 | 72.08 | 72.23 | 70.15 | 70.48 | 1,432,625 | -1.66(-2.31%) |
Feb 24, 2021 | 70.13 | 72.28 | 69.84 | 72.14 | 1,894,222 | +1.97(+2.81%) |
Feb 23, 2021 | 71.69 | 71.90 | 69.78 | 70.17 | 2,088,780 | -0.96(-1.35%) |
Feb 22, 2021 | 70.37 | 71.43 | 70.23 | 71.13 | 1,706,215 | +0.36(+0.51%) |
Feb 19, 2021 | 69.90 | 70.96 | 69.64 | 70.77 | 1,869,391 | +0.71(+1.02%) |
Feb 18, 2021 | 69.70 | 70.17 | 68.69 | 70.06 | 1,363,281 | +0.06(+0.09%) |
Feb 17, 2021 | 70.62 | 70.75 | 69.28 | 70.00 | 1,575,271 | -1.20(-1.68%) |
Feb 16, 2021 | 70.25 | 71.40 | 69.86 | 71.19 | 1,982,590 | +1.21(+1.72%) |
Feb 12, 2021 | 70.07 | 70.45 | 69.48 | 69.99 | 1,794,979 | -0.86(-1.22%) |
Feb 11, 2021 | 71.18 | 71.77 | 70.64 | 70.85 | 1,587,921 | -0.39(-0.54%) |
Feb 10, 2021 | 71.72 | 71.92 | 70.75 | 71.24 | 1,404,622 | -0.11(-0.15%) |
Feb 09, 2021 | 72.01 | 72.88 | 71.17 | 71.34 | 1,938,454 | -0.57(-0.80%) |
Feb 08, 2021 | 72.36 | 72.47 | 70.96 | 71.92 | 1,465,971 | -0.14(-0.20%) |
Feb 05, 2021 | 72.25 | 72.70 | 71.50 | 72.06 | 1,349,302 | +0.44(+0.61%) |
Feb 04, 2021 | 70.21 | 71.80 | 69.92 | 71.62 | 1,691,945 | +2.03(+2.92%) |
Feb 03, 2021 | 70.51 | 70.67 | 69.37 | 69.58 | 1,761,983 | -1.07(-1.52%) |
Feb 02, 2021 | 70.04 | 71.16 | 69.64 | 70.66 | 2,538,464 | +1.45(+2.10%) |
Feb 01, 2021 | 67.93 | 69.32 | 67.50 | 69.20 | 2,329,741 | +1.54(+2.28%) |
Jan 29, 2021 | 69.47 | 69.63 | 67.27 | 67.66 | 5,060,024 | -2.20(-3.15%) |
Jan 28, 2021 | 70.19 | 71.53 | 69.45 | 69.86 | 4,595,193 | +0.19(+0.28%) |
Jan 27, 2021 | 73.74 | 75.66 | 69.29 | 69.67 | 7,828,276 | -5.26(-7.02%) |
Jan 26, 2021 | 75.24 | 76.09 | 74.70 | 74.93 | 3,633,764 | +0.28(+0.38%) |
Jan 25, 2021 | 73.66 | 75.20 | 73.26 | 74.65 | 3,778,625 | +0.84(+1.13%) |
Jan 22, 2021 | 73.51 | 74.30 | 73.22 | 73.82 | 3,043,285 | -0.27(-0.37%) |
Jan 21, 2021 | 73.20 | 74.31 | 72.62 | 74.09 | 3,929,822 | +1.62(+2.23%) |
Jan 20, 2021 | 72.50 | 73.17 | 71.84 | 72.47 | 2,868,795 | +0.33(+0.46%) |
Jan 19, 2021 | 73.96 | 74.20 | 72.04 | 72.14 | 2,860,214 | -1.73(-2.34%) |
Jan 15, 2021 | 74.16 | 75.06 | 73.52 | 73.86 | 3,259,592 | -1.30(-1.73%) |
Jan 14, 2021 | 75.72 | 76.03 | 74.85 | 75.16 | 1,894,479 | -0.16(-0.21%) |
Jan 13, 2021 | 76.84 | 76.99 | 74.86 | 75.32 | 2,789,034 | -1.74(-2.26%) |
Jan 12, 2021 | 76.70 | 77.40 | 76.02 | 77.06 | 1,540,544 | +0.41(+0.54%) |
Jan 11, 2021 | 76.47 | 77.65 | 76.38 | 76.65 | 1,926,774 | -0.68(-0.88%) |
Jan 08, 2021 | 78.24 | 78.49 | 76.67 | 77.33 | 2,078,654 | -0.38(-0.49%) |
Jan 07, 2021 | 77.83 | 78.94 | 77.46 | 77.71 | 2,344,660 | +0.70(+0.91%) |
Jan 06, 2021 | 75.67 | 77.67 | 75.66 | 77.00 | 2,778,443 | +1.89(+2.52%) |
Jan 05, 2021 | 73.98 | 75.80 | 73.98 | 75.11 | 1,707,564 | +0.18(+0.25%) |
Jan 04, 2021 | 76.21 | 76.69 | 74.23 | 74.93 | 2,407,760 | -0.26(-0.34%) |
Dec 31, 2020 | 75.18 | 75.18 | 75.18 | 1,324,567 | -0.65(-0.86%) | |
Dec 30, 2020 | 74.73 | 76.04 | 74.72 | 75.83 | 1,324,567 | +1.22(+1.64%) |
Dec 29, 2020 | 75.47 | 75.78 | 73.83 | 74.61 | 1,346,051 | -0.61(-0.81%) |
Dec 28, 2020 | 74.70 | 75.92 | 74.40 | 75.22 | 2,057,136 | +1.36(+1.85%) |
Dec 24, 2020 | 74.47 | 74.47 | 73.26 | 73.85 | 621,199 | -0.33(-0.44%) |
Dec 23, 2020 | 73.61 | 74.70 | 73.17 | 74.18 | 1,940,197 | +1.22(+1.68%) |
Dec 22, 2020 | 74.78 | 74.78 | 72.72 | 72.95 | 3,343,515 | -1.80(-2.41%) |
Dec 21, 2020 | 73.75 | 75.37 | 73.61 | 74.76 | 2,573,817 | +0.04(+0.06%) |
Dec 18, 2020 | 76.21 | 76.31 | 74.41 | 74.71 | 6,133,831 | -1.47(-1.93%) |
Dec 17, 2020 | 76.69 | 77.06 | 75.63 | 76.18 | 2,079,782 | +0.16(+0.21%) |
Dec 16, 2020 | 76.70 | 77.02 | 75.75 | 76.03 | 2,499,447 | -0.77(-1.01%) |
Dec 15, 2020 | 76.47 | 77.00 | 75.57 | 76.80 | 3,184,910 | +1.32(+1.75%) |
Dec 14, 2020 | 76.99 | 77.11 | 75.43 | 75.48 | 2,180,016 | -0.80(-1.05%) |
Dec 11, 2020 | 76.12 | 76.87 | 75.35 | 76.28 | 2,372,326 | -0.21(-0.28%) |
Dec 10, 2020 | 77.33 | 78.03 | 76.03 | 76.49 | 1,903,052 | -1.08(-1.40%) |
Dec 09, 2020 | 78.68 | 78.86 | 77.23 | 77.57 | 2,643,500 | -0.56(-0.72%) |
Dec 08, 2020 | 76.90 | 78.47 | 76.52 | 78.14 | 2,472,080 | +0.84(+1.09%) |
Dec 07, 2020 | 77.25 | 77.79 | 76.28 | 77.30 | 1,539,952 | -0.74(-0.95%) |
Dec 04, 2020 | 76.11 | 78.08 | 75.65 | 78.04 | 1,944,823 | +2.56(+3.40%) |
Dec 03, 2020 | 74.65 | 76.62 | 74.41 | 75.48 | 1,864,502 | +0.65(+0.87%) |
Dec 02, 2020 | 73.91 | 75.26 | 73.29 | 74.83 | 1,420,910 | +0.59(+0.79%) |
Dec 01, 2020 | 74.39 | 74.80 | 73.45 | 74.24 | 1,845,666 | +1.23(+1.69%) |
Nov 30, 2020 | 74.41 | 74.54 | 72.56 | 73.01 | 5,938,798 | -2.03(-2.71%) |
Nov 27, 2020 | 77.10 | 77.10 | 74.57 | 75.04 | 1,189,283 | -1.62(-2.11%) |
Nov 25, 2020 | 76.60 | 76.93 | 75.63 | 76.66 | 1,519,989 | -1.03(-1.33%) |
Nov 24, 2020 | 76.99 | 78.14 | 76.28 | 77.69 | 3,328,212 | +1.93(+2.54%) |
Nov 23, 2020 | 75.00 | 76.07 | 74.36 | 75.77 | 1,766,972 | +1.47(+1.98%) |
Nov 20, 2020 | 74.41 | 74.93 | 73.78 | 74.30 | 2,482,520 | -0.08(-0.11%) |
Nov 19, 2020 | 73.75 | 74.88 | 72.37 | 74.37 | 2,495,604 | -0.53(-0.70%) |
Nov 18, 2020 | 74.64 | 76.08 | 74.25 | 74.90 | 4,565,530 | +0.39(+0.53%) |
Nov 17, 2020 | 71.71 | 75.14 | 71.08 | 74.51 | 2,884,398 | +2.48(+3.44%) |
Nov 16, 2020 | 71.55 | 72.07 | 70.26 | 72.03 | 2,807,300 | +2.42(+3.48%) |
Nov 13, 2020 | 67.31 | 69.66 | 67.31 | 69.60 | 2,431,115 | +2.93(+4.40%) |
Nov 12, 2020 | 66.90 | 67.41 | 65.80 | 66.67 | 1,848,371 | -0.73(-1.08%) |
Nov 11, 2020 | 68.27 | 68.32 | 66.64 | 67.40 | 3,733,018 | -0.47(-0.70%) |
Nov 10, 2020 | 68.06 | 68.44 | 67.08 | 67.87 | 3,485,875 | -0.25(-0.36%) |
Nov 09, 2020 | 68.47 | 73.08 | 67.87 | 68.11 | 5,239,074 | +6.83(+11.14%) |
Nov 06, 2020 | 62.26 | 62.71 | 61.16 | 61.29 | 1,825,221 | -1.25(-2.00%) |
Nov 05, 2020 | 61.49 | 62.77 | 61.49 | 62.54 | 2,217,156 | +1.63(+2.67%) |
Nov 04, 2020 | 62.14 | 62.26 | 60.85 | 60.91 | 2,076,690 | -1.02(-1.65%) |
Nov 03, 2020 | 60.99 | 62.42 | 60.61 | 61.93 | 1,416,017 | +1.73(+2.88%) |
Nov 02, 2020 | 60.09 | 61.20 | 59.19 | 60.20 | 2,061,221 | +1.37(+2.34%) |
Oct 30, 2020 | 60.06 | 60.30 | 58.00 | 58.83 | 3,647,243 | -1.45(-2.41%) |
Oct 29, 2020 | 59.68 | 60.64 | 59.20 | 60.28 | 2,342,667 | +0.41(+0.69%) |
Oct 28, 2020 | 62.24 | 62.70 | 59.71 | 59.87 | 2,934,477 | -3.49(-5.51%) |
Oct 27, 2020 | 64.65 | 64.73 | 62.87 | 63.36 | 2,095,939 | -1.20(-1.86%) |
Oct 26, 2020 | 64.59 | 64.77 | 63.58 | 64.56 | 2,160,224 | -0.95(-1.44%) |
Oct 23, 2020 | 65.37 | 65.75 | 64.18 | 65.51 | 1,753,254 | +0.76(+1.18%) |
Oct 22, 2020 | 63.98 | 64.91 | 63.26 | 64.74 | 3,358,331 | +1.06(+1.66%) |
Oct 21, 2020 | 63.62 | 64.63 | 63.20 | 63.69 | 2,787,466 | +0.33(+0.52%) |
Oct 20, 2020 | 63.34 | 64.44 | 63.13 | 63.35 | 3,430,861 | -0.15(-0.23%) |
Oct 19, 2020 | 65.22 | 66.45 | 63.21 | 63.50 | 3,778,654 | -2.87(-4.33%) |
Oct 16, 2020 | 68.28 | 69.16 | 64.94 | 66.37 | 4,614,572 | -1.68(-2.47%) |
Oct 15, 2020 | 66.14 | 68.45 | 65.91 | 68.05 | 2,315,232 | +1.75(+2.64%) |
Oct 14, 2020 | 66.63 | 67.55 | 65.99 | 66.30 | 2,545,273 | -0.95(-1.41%) |
Oct 13, 2020 | 67.53 | 68.16 | 66.74 | 67.25 | 1,775,685 | -0.92(-1.35%) |
Oct 12, 2020 | 68.25 | 68.69 | 67.71 | 68.17 | 2,104,173 | +0.23(+0.34%) |
Oct 09, 2020 | 67.98 | 68.33 | 66.90 | 67.94 | 2,438,540 | -0.63(-0.92%) |
Oct 08, 2020 | 67.88 | 68.68 | 67.45 | 68.57 | 1,538,690 | +1.20(+1.78%) |
Oct 07, 2020 | 66.37 | 67.52 | 66.37 | 67.37 | 2,105,884 | +2.01(+3.08%) |
Oct 06, 2020 | 65.66 | 67.74 | 65.24 | 65.36 | 2,451,997 | -0.22(-0.33%) |
Oct 05, 2020 | 64.29 | 65.69 | 64.16 | 65.58 | 1,886,523 | +2.08(+3.28%) |
Oct 02, 2020 | 61.04 | 63.75 | 61.01 | 63.49 | 1,441,168 | +0.83(+1.33%) |
Oct 01, 2020 | 62.00 | 62.88 | 61.66 | 62.66 | 1,989,930 | +1.16(+1.89%) |
Sep 30, 2020 | 61.77 | 62.41 | 60.97 | 61.50 | 2,261,359 | +0.52(+0.85%) |
Sep 29, 2020 | 62.05 | 62.24 | 60.27 | 60.98 | 2,155,222 | -1.34(-2.15%) |
Sep 28, 2020 | 62.86 | 63.37 | 62.20 | 62.32 | 1,450,108 | +0.57(+0.92%) |
Sep 25, 2020 | 60.57 | 62.14 | 60.14 | 61.75 | 1,983,662 | +1.02(+1.69%) |
Sep 24, 2020 | 60.02 | 61.52 | 58.61 | 60.73 | 2,790,606 | +0.26(+0.43%) |
Sep 23, 2020 | 61.85 | 63.48 | 60.30 | 60.46 | 3,080,160 | -0.18(-0.30%) |
Sep 22, 2020 | 60.41 | 61.27 | 59.66 | 60.65 | 2,317,382 | +0.52(+0.86%) |
Sep 21, 2020 | 62.02 | 62.26 | 59.73 | 60.13 | 2,521,075 | -3.01(-4.77%) |
Sep 18, 2020 | 64.61 | 65.28 | 63.00 | 63.14 | 6,024,326 | -2.15(-3.30%) |
Sep 17, 2020 | 66.19 | 67.24 | 64.85 | 65.30 | 3,052,996 | -1.62(-2.42%) |
Sep 16, 2020 | 65.66 | 67.67 | 65.29 | 66.92 | 3,163,358 | +1.44(+2.21%) |
Sep 15, 2020 | 66.19 | 66.74 | 64.46 | 65.47 | 4,120,597 | +1.38(+2.16%) |
Sep 14, 2020 | 62.10 | 64.41 | 61.58 | 64.09 | 2,767,130 | +2.78(+4.54%) |
Sep 11, 2020 | 60.56 | 61.90 | 59.43 | 61.30 | 2,716,127 | +1.44(+2.40%) |
Sep 10, 2020 | 60.10 | 60.99 | 59.41 | 59.87 | 2,289,637 | +0.34(+0.57%) |
Sep 09, 2020 | 59.32 | 60.59 | 58.40 | 59.53 | 2,859,672 | +0.09(+0.15%) |
Sep 08, 2020 | 58.63 | 60.40 | 58.41 | 59.44 | 2,814,519 | +0.14(+0.23%) |
Sep 04, 2020 | 60.28 | 60.68 | 58.84 | 59.30 | 2,287,589 | -0.28(-0.47%) |
Sep 03, 2020 | 59.74 | 61.34 | 59.26 | 59.58 | 3,513,681 | +0.11(+0.19%) |
Sep 02, 2020 | 58.51 | 59.68 | 57.94 | 59.47 | 2,315,961 | +1.61(+2.78%) |