Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 87.18 | 87.49 | 83.23 | 83.24 | 16,381,294 | -3.94(-4.52%) |
Sep 29, 2021 | 87.08 | 87.97 | 86.94 | 87.18 | 12,567,665 | +0.73(+0.84%) |
Sep 28, 2021 | 86.59 | 88.15 | 86.03 | 86.45 | 15,744,592 | -0.53(-0.60%) |
Sep 27, 2021 | 85.77 | 87.23 | 85.17 | 86.98 | 12,071,567 | +1.05(+1.22%) |
Sep 24, 2021 | 85.29 | 86.04 | 84.97 | 85.93 | 7,973,698 | +0.50(+0.58%) |
Sep 23, 2021 | 84.97 | 86.04 | 84.70 | 85.43 | 10,174,341 | +0.94(+1.11%) |
Sep 22, 2021 | 83.70 | 85.03 | 83.35 | 84.49 | 10,367,325 | +1.45(+1.75%) |
Sep 21, 2021 | 82.87 | 83.75 | 82.28 | 83.04 | 11,644,244 | +0.72(+0.87%) |
Sep 20, 2021 | 81.23 | 83.51 | 81.14 | 82.32 | 14,546,561 | -0.21(-0.25%) |
Sep 17, 2021 | 82.36 | 83.66 | 82.11 | 82.53 | 60,782,788 | -0.82(-0.99%) |
Sep 16, 2021 | 83.76 | 84.04 | 82.34 | 83.36 | 12,990,313 | -0.46(-0.55%) |
Sep 15, 2021 | 82.69 | 84.42 | 82.32 | 83.81 | 15,649,263 | +1.28(+1.55%) |
Sep 14, 2021 | 82.34 | 83.07 | 80.95 | 82.53 | 23,774,740 | -2.39(-2.81%) |
Sep 13, 2021 | 86.10 | 86.47 | 84.29 | 84.92 | 19,716,542 | -0.75(-0.88%) |
Sep 10, 2021 | 85.65 | 86.51 | 85.51 | 85.68 | 11,052,164 | +0.13(+0.16%) |
Sep 09, 2021 | 85.60 | 86.78 | 85.42 | 85.54 | 11,550,270 | +0.07(+0.08%) |
Sep 08, 2021 | 84.21 | 85.60 | 84.04 | 85.48 | 9,264,715 | +0.72(+0.85%) |
Sep 07, 2021 | 86.02 | 86.62 | 84.59 | 84.76 | 11,562,101 | -1.22(-1.42%) |
Sep 03, 2021 | 85.35 | 86.44 | 85.31 | 85.98 | 8,852,256 | +0.19(+0.22%) |
Sep 02, 2021 | 86.15 | 86.46 | 85.42 | 85.79 | 8,078,061 | -0.14(-0.17%) |
Sep 01, 2021 | 85.28 | 86.15 | 84.90 | 85.94 | 8,591,337 | +0.78(+0.92%) |
Aug 31, 2021 | 85.46 | 85.51 | 84.54 | 85.15 | 8,492,075 | -0.31(-0.36%) |
Aug 30, 2021 | 85.47 | 85.97 | 85.31 | 85.46 | 5,606,792 | +0.10(+0.11%) |
Aug 27, 2021 | 84.83 | 85.52 | 84.66 | 85.36 | 5,680,990 | +0.60(+0.71%) |
Aug 26, 2021 | 84.85 | 85.20 | 84.51 | 84.76 | 9,518,109 | +0.10(+0.11%) |
Aug 25, 2021 | 84.60 | 84.93 | 84.12 | 84.66 | 6,017,090 | +0.07(+0.08%) |
Aug 24, 2021 | 85.23 | 85.65 | 84.52 | 84.60 | 6,614,848 | -0.54(-0.64%) |
Aug 23, 2021 | 85.50 | 85.57 | 84.75 | 85.14 | 7,481,219 | +0.17(+0.20%) |
Aug 20, 2021 | 84.84 | 85.41 | 84.36 | 84.97 | 9,124,600 | +0.22(+0.26%) |
Aug 19, 2021 | 84.35 | 85.40 | 84.29 | 84.75 | 8,477,817 | -0.22(-0.26%) |
Aug 18, 2021 | 86.45 | 86.98 | 84.89 | 84.97 | 8,024,186 | -1.92(-2.21%) |
Aug 17, 2021 | 86.93 | 87.68 | 86.33 | 86.89 | 7,209,907 | +0.12(+0.14%) |
Aug 16, 2021 | 85.85 | 86.79 | 85.54 | 86.77 | 7,470,281 | +0.42(+0.49%) |
Aug 13, 2021 | 86.58 | 87.26 | 85.94 | 86.35 | 6,950,701 | +0.54(+0.63%) |
Aug 12, 2021 | 85.13 | 85.96 | 84.71 | 85.80 | 5,952,901 | +0.17(+0.20%) |
Aug 11, 2021 | 85.89 | 86.38 | 85.51 | 85.63 | 8,383,665 | -0.01(-0.01%) |
Aug 10, 2021 | 85.12 | 86.09 | 84.96 | 85.64 | 5,729,129 | -0.25(-0.29%) |
Aug 09, 2021 | 85.47 | 86.43 | 85.12 | 85.89 | 6,073,788 | +0.36(+0.42%) |
Aug 06, 2021 | 85.26 | 85.87 | 84.86 | 85.52 | 6,818,267 | +0.09(+0.10%) |
Aug 05, 2021 | 86.15 | 86.48 | 84.79 | 85.44 | 8,611,168 | -0.59(-0.69%) |
Aug 04, 2021 | 85.78 | 86.07 | 85.30 | 86.03 | 7,860,594 | +0.30(+0.35%) |
Aug 03, 2021 | 83.96 | 86.14 | 83.89 | 85.73 | 10,351,747 | +2.04(+2.44%) |
Aug 02, 2021 | 83.81 | 84.01 | 83.20 | 83.69 | 5,839,841 | +0.44(+0.53%) |
Jul 30, 2021 | 83.51 | 84.22 | 82.99 | 83.25 | 8,334,795 | -0.47(-0.56%) |
Jul 29, 2021 | 83.77 | 84.32 | 83.43 | 83.72 | 6,490,598 | +0.43(+0.52%) |
Jul 28, 2021 | 83.98 | 84.02 | 83.23 | 83.29 | 6,695,859 | -0.59(-0.71%) |
Jul 27, 2021 | 83.84 | 84.65 | 83.23 | 83.88 | 8,860,401 | -0.06(-0.07%) |
Jul 26, 2021 | 83.54 | 84.17 | 82.80 | 83.94 | 10,940,972 | +0.16(+0.19%) |
Jul 23, 2021 | 86.93 | 87.13 | 83.23 | 83.78 | 13,273,359 | -2.87(-3.31%) |
Jul 22, 2021 | 85.98 | 87.07 | 85.68 | 86.64 | 14,276,474 | +0.96(+1.11%) |
Jul 21, 2021 | 84.92 | 86.22 | 84.51 | 85.69 | 13,720,597 | +0.98(+1.16%) |
Jul 20, 2021 | 83.21 | 85.08 | 83.14 | 84.70 | 13,410,775 | +1.60(+1.93%) |
Jul 19, 2021 | 83.03 | 83.95 | 82.34 | 83.10 | 16,349,631 | -0.49(-0.58%) |
Jul 16, 2021 | 82.88 | 84.53 | 82.66 | 83.58 | 15,300,422 | +1.19(+1.45%) |
Jul 15, 2021 | 84.17 | 84.81 | 81.69 | 82.39 | 19,160,730 | -1.95(-2.31%) |
Jul 14, 2021 | 83.19 | 84.71 | 82.79 | 84.34 | 13,952,343 | +1.46(+1.76%) |
Jul 13, 2021 | 82.53 | 83.70 | 82.36 | 82.88 | 13,489,148 | -0.01(-0.01%) |
Jul 12, 2021 | 83.32 | 84.57 | 82.78 | 82.89 | 16,889,672 | -0.65(-0.77%) |
Jul 09, 2021 | 81.75 | 84.14 | 81.65 | 83.53 | 16,478,728 | +2.07(+2.54%) |
Jul 08, 2021 | 80.93 | 82.71 | 80.58 | 81.47 | 17,211,818 | -0.48(-0.58%) |
Jul 07, 2021 | 79.17 | 82.97 | 78.97 | 81.95 | 22,023,422 | +2.87(+3.62%) |
Jul 06, 2021 | 77.67 | 79.60 | 77.44 | 79.08 | 14,917,656 | +1.20(+1.54%) |
Jul 02, 2021 | 75.62 | 78.30 | 75.53 | 77.88 | 16,030,272 | +2.17(+2.87%) |
Jul 01, 2021 | 74.23 | 75.79 | 74.16 | 75.71 | 13,770,554 | +1.62(+2.18%) |
Jun 30, 2021 | 73.85 | 74.44 | 73.84 | 74.09 | 8,298,742 | -0.25(-0.33%) |
Jun 29, 2021 | 74.76 | 74.81 | 74.07 | 74.34 | 5,663,826 | -0.38(-0.51%) |
Jun 28, 2021 | 74.71 | 75.16 | 74.56 | 74.72 | 5,886,560 | +0.04(+0.05%) |
Jun 25, 2021 | 74.27 | 74.83 | 73.83 | 74.68 | 13,494,768 | +0.69(+0.93%) |
Jun 24, 2021 | 74.86 | 75.16 | 73.87 | 74.00 | 10,110,165 | -0.34(-0.46%) |
Jun 23, 2021 | 74.97 | 75.07 | 74.30 | 74.34 | 7,664,964 | -0.55(-0.74%) |
Jun 22, 2021 | 74.30 | 75.38 | 73.92 | 74.89 | 10,340,393 | +0.66(+0.88%) |
Jun 21, 2021 | 72.92 | 74.34 | 72.86 | 74.24 | 9,373,450 | +1.68(+2.31%) |
Jun 18, 2021 | 73.20 | 73.21 | 72.32 | 72.56 | 23,660,494 | -1.27(-1.71%) |
Jun 17, 2021 | 73.31 | 74.00 | 72.87 | 73.83 | 15,584,475 | +0.46(+0.62%) |
Jun 16, 2021 | 74.24 | 74.77 | 72.25 | 73.37 | 38,389,868 | -4.34(-5.59%) |
Jun 15, 2021 | 78.05 | 78.54 | 77.43 | 77.71 | 18,093,502 | -0.93(-1.19%) |
Jun 14, 2021 | 79.00 | 79.10 | 78.18 | 78.64 | 10,686,959 | -0.27(-0.34%) |
Jun 11, 2021 | 78.03 | 79.23 | 77.90 | 78.91 | 11,626,273 | +0.57(+0.73%) |
Jun 10, 2021 | 80.17 | 80.39 | 77.78 | 78.34 | 17,522,814 | -2.11(-2.63%) |
Jun 09, 2021 | 80.53 | 80.75 | 79.98 | 80.45 | 10,210,346 | -0.09(-0.11%) |
Jun 08, 2021 | 79.98 | 80.94 | 79.95 | 80.54 | 11,281,884 | +0.64(+0.80%) |
Jun 07, 2021 | 78.95 | 80.19 | 78.86 | 79.90 | 10,973,152 | +1.00(+1.27%) |
Jun 04, 2021 | 77.50 | 79.92 | 77.45 | 78.90 | 15,236,474 | +1.71(+2.22%) |
Jun 03, 2021 | 75.96 | 77.54 | 75.82 | 77.19 | 12,646,413 | +0.78(+1.02%) |
Jun 02, 2021 | 75.86 | 77.03 | 75.68 | 76.41 | 12,868,896 | +0.67(+0.88%) |
Jun 01, 2021 | 75.75 | 75.99 | 74.70 | 75.74 | 11,015,885 | +0.79(+1.05%) |
May 28, 2021 | 75.15 | 75.54 | 74.88 | 74.95 | 7,280,399 | -0.23(-0.30%) |
May 27, 2021 | 75.67 | 76.20 | 75.04 | 75.18 | 13,518,385 | -0.27(-0.35%) |
May 26, 2021 | 74.81 | 75.55 | 74.77 | 75.44 | 13,500,769 | +0.41(+0.55%) |
May 25, 2021 | 75.78 | 75.84 | 74.86 | 75.03 | 7,522,416 | -0.52(-0.69%) |
May 24, 2021 | 75.66 | 76.03 | 75.33 | 75.56 | 7,400,805 | +0.33(+0.44%) |
May 21, 2021 | 75.38 | 76.01 | 75.18 | 75.23 | 9,073,829 | +0.30(+0.39%) |
May 20, 2021 | 75.15 | 75.50 | 74.89 | 74.93 | 9,247,733 | -0.02(-0.03%) |
May 19, 2021 | 74.05 | 74.98 | 73.82 | 74.95 | 8,577,925 | +0.05(+0.06%) |
May 18, 2021 | 75.19 | 75.64 | 74.62 | 74.90 | 6,998,921 | -0.37(-0.49%) |
May 17, 2021 | 75.08 | 75.70 | 75.05 | 75.27 | 6,973,409 | +0.18(+0.24%) |
May 14, 2021 | 74.36 | 75.24 | 74.36 | 75.09 | 9,490,319 | +0.71(+0.96%) |
May 13, 2021 | 73.80 | 74.66 | 73.18 | 74.38 | 12,060,913 | +1.32(+1.81%) |
May 12, 2021 | 73.84 | 74.43 | 73.02 | 73.05 | 12,924,843 | -0.89(-1.21%) |
May 11, 2021 | 75.79 | 76.05 | 73.53 | 73.95 | 13,636,525 | -2.34(-3.07%) |
May 10, 2021 | 74.98 | 76.84 | 74.82 | 76.29 | 18,241,500 | -0.24(-0.31%) |
May 07, 2021 | 75.97 | 76.66 | 74.80 | 76.53 | 14,785,302 | +0.63(+0.83%) |
May 06, 2021 | 75.37 | 76.11 | 74.78 | 75.90 | 14,802,058 | +0.52(+0.69%) |
May 05, 2021 | 75.03 | 75.99 | 74.64 | 75.38 | 12,854,246 | +0.63(+0.84%) |
May 04, 2021 | 73.36 | 74.91 | 73.23 | 74.75 | 16,088,403 | +1.14(+1.55%) |
May 03, 2021 | 72.61 | 73.75 | 72.42 | 73.61 | 16,090,589 | +1.47(+2.03%) |
Apr 30, 2021 | 71.92 | 72.26 | 71.57 | 72.14 | 8,221,108 | -0.08(-0.11%) |
Apr 29, 2021 | 71.75 | 72.25 | 71.05 | 72.22 | 8,341,553 | +1.05(+1.47%) |
Apr 28, 2021 | 71.54 | 71.65 | 71.07 | 71.17 | 6,416,141 | -0.43(-0.60%) |
Apr 27, 2021 | 70.81 | 71.80 | 70.65 | 71.60 | 9,770,167 | +0.69(+0.97%) |
Apr 26, 2021 | 71.36 | 71.43 | 70.63 | 70.91 | 9,876,956 | -0.45(-0.63%) |
Apr 23, 2021 | 70.71 | 71.39 | 70.29 | 71.36 | 11,205,177 | +0.10(+0.13%) |
Apr 22, 2021 | 72.45 | 72.80 | 71.15 | 71.27 | 17,617,438 | -1.70(-2.33%) |
Apr 21, 2021 | 75.00 | 75.52 | 72.85 | 72.97 | 19,614,528 | -2.46(-3.26%) |
Apr 20, 2021 | 74.91 | 75.60 | 74.86 | 75.42 | 13,196,821 | +0.47(+0.62%) |
Apr 19, 2021 | 75.02 | 76.35 | 74.57 | 74.96 | 20,976,954 | -0.19(-0.25%) |
Apr 16, 2021 | 74.54 | 75.52 | 74.11 | 75.15 | 14,008,441 | +0.63(+0.84%) |
Apr 15, 2021 | 73.29 | 74.77 | 73.13 | 74.52 | 14,291,043 | +1.40(+1.91%) |
Apr 14, 2021 | 73.33 | 73.64 | 72.83 | 73.12 | 13,374,654 | +0.14(+0.20%) |
Apr 13, 2021 | 72.49 | 73.30 | 72.25 | 72.98 | 13,806,417 | +0.52(+0.72%) |
Apr 12, 2021 | 71.63 | 72.51 | 71.58 | 72.46 | 11,171,433 | +0.51(+0.71%) |
Apr 09, 2021 | 71.72 | 72.05 | 71.29 | 71.94 | 13,957,698 | +0.29(+0.40%) |
Apr 08, 2021 | 70.69 | 71.89 | 70.58 | 71.66 | 14,191,188 | +1.15(+1.63%) |
Apr 07, 2021 | 70.06 | 70.61 | 69.91 | 70.50 | 12,981,298 | +0.10(+0.15%) |
Apr 06, 2021 | 69.77 | 70.75 | 69.34 | 70.40 | 15,509,706 | +0.11(+0.16%) |
Apr 05, 2021 | 68.42 | 70.98 | 68.30 | 70.29 | 26,373,672 | +2.23(+3.27%) |
Apr 01, 2021 | 66.78 | 68.08 | 66.66 | 68.06 | 13,957,946 | +1.55(+2.34%) |
Mar 31, 2021 | 67.01 | 67.39 | 66.26 | 66.50 | 10,521,354 | -0.36(-0.54%) |
Mar 30, 2021 | 67.13 | 67.34 | 66.30 | 66.86 | 12,661,608 | -0.55(-0.82%) |
Mar 29, 2021 | 66.54 | 68.55 | 66.50 | 67.41 | 16,020,590 | +0.83(+1.25%) |
Mar 26, 2021 | 64.99 | 66.69 | 64.71 | 66.58 | 13,312,736 | +1.54(+2.36%) |
Mar 25, 2021 | 63.46 | 65.14 | 63.27 | 65.04 | 15,661,313 | +1.71(+2.69%) |
Mar 24, 2021 | 63.60 | 63.88 | 63.25 | 63.34 | 12,018,892 | -0.42(-0.65%) |
Mar 23, 2021 | 62.86 | 64.39 | 62.86 | 63.76 | 13,072,822 | +0.90(+1.43%) |
Mar 22, 2021 | 62.76 | 63.04 | 62.42 | 62.85 | 10,828,977 | +0.06(+0.09%) |
Mar 19, 2021 | 63.30 | 63.34 | 62.51 | 62.80 | 32,670,500 | -0.45(-0.72%) |
Mar 18, 2021 | 63.00 | 63.50 | 62.64 | 63.25 | 14,508,562 | +0.49(+0.79%) |
Mar 17, 2021 | 63.31 | 63.36 | 62.70 | 62.76 | 12,547,157 | -0.60(-0.94%) |
Mar 16, 2021 | 64.45 | 64.51 | 63.20 | 63.36 | 15,310,912 | -0.83(-1.30%) |
Mar 15, 2021 | 63.45 | 64.24 | 63.40 | 64.19 | 9,411,950 | +0.54(+0.85%) |
Mar 12, 2021 | 63.46 | 64.32 | 62.98 | 63.65 | 12,246,109 | -0.24(-0.37%) |
Mar 11, 2021 | 64.12 | 64.54 | 62.01 | 63.89 | 40,173,596 | -4.46(-6.53%) |
Mar 10, 2021 | 69.77 | 69.77 | 67.76 | 68.35 | 22,293,524 | -0.49(-0.72%) |
Mar 09, 2021 | 68.62 | 69.39 | 68.24 | 68.84 | 18,234,080 | +0.45(+0.67%) |
Mar 08, 2021 | 66.79 | 69.12 | 66.44 | 68.39 | 24,583,368 | +2.08(+3.13%) |
Mar 05, 2021 | 63.79 | 67.97 | 63.79 | 66.31 | 36,097,340 | +4.13(+6.65%) |
Mar 04, 2021 | 63.20 | 63.79 | 61.90 | 62.18 | 20,980,286 | -1.23(-1.94%) |
Mar 03, 2021 | 62.79 | 64.01 | 62.74 | 63.41 | 16,699,701 | +0.24(+0.37%) |
Mar 02, 2021 | 62.69 | 63.90 | 62.55 | 63.18 | 14,012,670 | +0.46(+0.74%) |
Mar 01, 2021 | 61.56 | 63.24 | 61.39 | 62.71 | 12,273,330 | +1.57(+2.57%) |
Feb 26, 2021 | 62.12 | 62.82 | 61.13 | 61.14 | 21,643,272 | -0.75(-1.21%) |
Feb 25, 2021 | 61.26 | 62.89 | 61.21 | 61.89 | 16,200,133 | +0.57(+0.93%) |
Feb 24, 2021 | 61.12 | 61.75 | 60.73 | 61.32 | 11,193,189 | +0.19(+0.31%) |
Feb 23, 2021 | 61.05 | 61.81 | 60.70 | 61.13 | 19,175,772 | +0.05(+0.08%) |
Feb 22, 2021 | 59.57 | 61.58 | 59.03 | 61.08 | 22,088,680 | +3.15(+5.43%) |
Feb 19, 2021 | 59.01 | 59.10 | 57.88 | 57.94 | 11,506,255 | -0.89(-1.51%) |
Feb 18, 2021 | 58.58 | 58.96 | 58.44 | 58.83 | 6,607,703 | -0.02(-0.03%) |
Feb 17, 2021 | 58.60 | 58.90 | 58.15 | 58.85 | 6,589,324 | -0.05(-0.08%) |
Feb 16, 2021 | 59.81 | 59.95 | 58.86 | 58.89 | 7,940,882 | -0.89(-1.49%) |
Feb 12, 2021 | 59.06 | 59.82 | 59.05 | 59.78 | 7,030,938 | +0.36(+0.61%) |
Feb 11, 2021 | 60.24 | 60.63 | 59.03 | 59.42 | 8,114,756 | -0.54(-0.90%) |
Feb 10, 2021 | 60.50 | 60.56 | 59.64 | 59.96 | 10,103,425 | -0.38(-0.63%) |
Feb 09, 2021 | 59.78 | 60.51 | 59.62 | 60.34 | 5,734,832 | +0.53(+0.89%) |
Feb 08, 2021 | 60.46 | 60.53 | 59.55 | 59.81 | 7,389,137 | -0.46(-0.77%) |
Feb 05, 2021 | 60.18 | 60.72 | 59.97 | 60.28 | 9,675,717 | +0.24(+0.39%) |
Feb 04, 2021 | 59.22 | 60.08 | 59.00 | 60.04 | 10,474,004 | +1.12(+1.90%) |
Feb 03, 2021 | 59.05 | 59.47 | 58.74 | 58.92 | 10,479,805 | -0.19(-0.32%) |
Feb 02, 2021 | 58.65 | 59.63 | 58.56 | 59.11 | 11,106,515 | +0.82(+1.40%) |
Feb 01, 2021 | 57.74 | 58.77 | 57.57 | 58.30 | 11,134,485 | +1.02(+1.79%) |
Jan 29, 2021 | 57.96 | 58.29 | 57.06 | 57.27 | 12,083,093 | -0.75(-1.29%) |
Jan 28, 2021 | 59.28 | 59.94 | 57.97 | 58.02 | 11,779,628 | -1.26(-2.13%) |
Jan 27, 2021 | 58.19 | 59.88 | 58.16 | 59.28 | 15,602,181 | +0.71(+1.21%) |
Jan 26, 2021 | 57.87 | 58.80 | 57.66 | 58.57 | 8,637,147 | +0.85(+1.48%) |
Jan 25, 2021 | 57.23 | 57.76 | 56.65 | 57.72 | 8,993,368 | +0.51(+0.89%) |
Jan 22, 2021 | 57.76 | 57.96 | 56.62 | 57.21 | 10,442,582 | -0.81(-1.39%) |
Jan 21, 2021 | 58.43 | 58.62 | 57.74 | 58.01 | 7,325,667 | -0.33(-0.57%) |
Jan 20, 2021 | 58.16 | 58.78 | 57.95 | 58.34 | 7,410,730 | +0.26(+0.44%) |
Jan 19, 2021 | 58.86 | 59.04 | 57.91 | 58.09 | 9,392,089 | -0.46(-0.79%) |
Jan 15, 2021 | 58.38 | 58.76 | 58.01 | 58.55 | 7,947,842 | +0.17(+0.29%) |
Jan 14, 2021 | 58.83 | 58.92 | 58.30 | 58.38 | 10,823,512 | -0.44(-0.74%) |
Jan 13, 2021 | 59.06 | 59.32 | 58.73 | 58.82 | 8,755,489 | -0.34(-0.58%) |
Jan 12, 2021 | 59.71 | 59.73 | 58.93 | 59.16 | 8,185,835 | -0.58(-0.97%) |
Jan 11, 2021 | 59.66 | 60.24 | 59.56 | 59.74 | 6,631,159 | -0.33(-0.55%) |
Jan 08, 2021 | 59.88 | 60.22 | 59.62 | 60.07 | 8,178,915 | +0.29(+0.49%) |
Jan 07, 2021 | 59.57 | 60.41 | 59.57 | 59.77 | 7,789,759 | +0.47(+0.80%) |
Jan 06, 2021 | 59.02 | 60.04 | 58.67 | 59.30 | 9,163,449 | -0.14(-0.24%) |
Jan 05, 2021 | 60.12 | 60.23 | 58.99 | 59.44 | 11,650,580 | -0.75(-1.24%) |
Jan 04, 2021 | 61.08 | 61.09 | 59.64 | 60.19 | 11,914,088 | -0.89(-1.45%) |
Dec 31, 2020 | 61.08 | 61.08 | 61.08 | 6,556,156 | +0.27(+0.45%) | |
Dec 30, 2020 | 61.18 | 61.28 | 60.76 | 60.80 | 6,556,156 | -0.06(-0.09%) |
Dec 29, 2020 | 61.61 | 61.62 | 60.63 | 60.86 | 8,228,167 | -0.39(-0.63%) |
Dec 28, 2020 | 61.76 | 62.02 | 61.13 | 61.25 | 6,843,928 | -0.09(-0.14%) |
Dec 24, 2020 | 61.42 | 61.93 | 61.16 | 61.33 | 4,021,008 | -0.32(-0.52%) |
Dec 23, 2020 | 61.61 | 62.50 | 61.51 | 61.65 | 13,846,789 | +0.14(+0.23%) |
Dec 22, 2020 | 60.95 | 62.31 | 60.83 | 61.51 | 18,149,780 | +0.63(+1.04%) |
Dec 21, 2020 | 60.32 | 61.55 | 60.31 | 60.88 | 19,286,936 | -0.55(-0.89%) |
Dec 18, 2020 | 59.93 | 61.69 | 59.89 | 61.43 | 35,724,212 | +1.37(+2.28%) |
Dec 17, 2020 | 59.47 | 60.47 | 59.23 | 60.06 | 16,225,891 | +0.78(+1.32%) |
Dec 16, 2020 | 58.41 | 59.66 | 58.40 | 59.27 | 17,071,044 | +0.87(+1.49%) |
Dec 15, 2020 | 57.68 | 58.72 | 57.50 | 58.40 | 16,424,137 | +1.04(+1.81%) |
Dec 14, 2020 | 57.43 | 58.22 | 57.30 | 57.37 | 17,151,268 | +0.14(+0.25%) |
Dec 11, 2020 | 57.54 | 57.59 | 56.10 | 57.22 | 17,168,936 | +1.07(+1.90%) |
Dec 10, 2020 | 56.19 | 56.47 | 55.74 | 56.16 | 15,039,795 | -0.24(-0.42%) |
Dec 09, 2020 | 55.60 | 56.56 | 55.52 | 56.39 | 12,924,555 | +0.66(+1.19%) |
Dec 08, 2020 | 55.69 | 56.37 | 54.97 | 55.73 | 16,138,880 | -0.73(-1.29%) |
Dec 07, 2020 | 56.61 | 56.84 | 56.30 | 56.46 | 15,803,713 | -0.15(-0.27%) |
Dec 04, 2020 | 56.00 | 57.17 | 55.96 | 56.61 | 11,515,968 | +0.65(+1.16%) |
Dec 03, 2020 | 55.91 | 56.63 | 55.76 | 55.96 | 10,362,144 | +0.18(+0.32%) |
Dec 02, 2020 | 55.03 | 55.95 | 54.89 | 55.78 | 9,880,252 | +0.32(+0.58%) |
Dec 01, 2020 | 54.95 | 55.97 | 54.77 | 55.46 | 12,556,664 | +0.96(+1.77%) |
Nov 30, 2020 | 54.39 | 54.94 | 54.00 | 54.50 | 28,254,786 | -0.04(-0.07%) |
Nov 27, 2020 | 54.19 | 54.64 | 53.96 | 54.53 | 5,959,913 | +0.33(+0.61%) |
Nov 25, 2020 | 54.50 | 54.53 | 54.06 | 54.20 | 7,253,999 | -0.15(-0.28%) |
Nov 24, 2020 | 53.44 | 54.67 | 53.21 | 54.35 | 11,044,074 | +1.41(+2.66%) |
Nov 23, 2020 | 52.73 | 53.41 | 52.65 | 52.95 | 8,723,226 | +0.36(+0.68%) |
Nov 20, 2020 | 53.21 | 53.29 | 52.57 | 52.59 | 8,894,326 | -0.71(-1.33%) |
Nov 19, 2020 | 52.96 | 53.33 | 52.46 | 53.30 | 10,213,668 | +0.19(+0.36%) |
Nov 18, 2020 | 53.93 | 54.09 | 53.10 | 53.11 | 9,529,260 | -0.82(-1.52%) |
Nov 17, 2020 | 53.82 | 54.18 | 53.64 | 53.93 | 5,899,272 | -0.03(-0.05%) |
Nov 16, 2020 | 53.83 | 54.39 | 53.70 | 53.96 | 6,681,351 | +0.23(+0.42%) |
Nov 13, 2020 | 53.70 | 53.90 | 53.39 | 53.73 | 6,219,091 | +0.43(+0.81%) |
Nov 12, 2020 | 54.06 | 54.28 | 52.97 | 53.30 | 7,757,348 | -0.71(-1.31%) |
Nov 11, 2020 | 53.87 | 54.41 | 53.63 | 54.00 | 8,181,360 | +0.50(+0.94%) |
Nov 10, 2020 | 53.73 | 54.04 | 53.06 | 53.50 | 9,549,263 | -0.16(-0.30%) |
Nov 09, 2020 | 54.94 | 55.78 | 53.60 | 53.66 | 12,165,084 | +0.04(+0.07%) |
Nov 06, 2020 | 53.60 | 53.80 | 53.01 | 53.63 | 7,954,954 | +0.13(+0.25%) |
Nov 05, 2020 | 54.25 | 54.43 | 53.27 | 53.49 | 9,549,157 | +0.16(+0.30%) |
Nov 04, 2020 | 54.76 | 54.85 | 53.20 | 53.33 | 12,764,854 | -0.29(-0.55%) |
Nov 03, 2020 | 53.82 | 54.29 | 53.40 | 53.63 | 9,435,865 | +0.33(+0.62%) |
Nov 02, 2020 | 53.29 | 54.26 | 52.99 | 53.30 | 12,088,321 | +0.32(+0.61%) |
Oct 30, 2020 | 52.64 | 53.47 | 52.35 | 52.98 | 13,349,062 | +0.09(+0.16%) |
Oct 29, 2020 | 52.12 | 53.58 | 52.06 | 52.89 | 14,375,270 | +0.41(+0.77%) |
Oct 28, 2020 | 53.16 | 53.44 | 52.43 | 52.48 | 14,733,762 | -1.41(-2.61%) |
Oct 27, 2020 | 54.42 | 54.74 | 53.83 | 53.89 | 11,445,175 | -0.39(-0.71%) |
Oct 26, 2020 | 54.85 | 55.21 | 53.37 | 54.28 | 19,992,832 | -2.28(-4.02%) |
Oct 23, 2020 | 56.55 | 56.80 | 56.37 | 56.55 | 10,315,406 | +0.20(+0.35%) |
Oct 22, 2020 | 56.12 | 56.52 | 55.41 | 56.36 | 12,604,970 | +0.02(+0.03%) |
Oct 21, 2020 | 56.03 | 56.76 | 55.91 | 56.34 | 10,710,500 | -0.08(-0.13%) |
Oct 20, 2020 | 56.57 | 56.96 | 56.30 | 56.41 | 9,787,997 | +0.12(+0.22%) |
Oct 19, 2020 | 57.02 | 57.36 | 56.07 | 56.29 | 8,802,894 | -0.63(-1.11%) |
Oct 16, 2020 | 57.32 | 57.70 | 56.89 | 56.92 | 6,430,076 | -0.22(-0.38%) |
Oct 15, 2020 | 56.90 | 57.35 | 56.72 | 57.14 | 6,621,602 | -0.42(-0.72%) |
Oct 14, 2020 | 57.92 | 58.09 | 57.45 | 57.55 | 7,044,988 | -0.01(-0.02%) |
Oct 13, 2020 | 58.13 | 58.33 | 57.48 | 57.56 | 9,422,213 | -0.46(-0.80%) |
Oct 12, 2020 | 57.82 | 58.38 | 57.66 | 58.03 | 8,763,287 | +0.29(+0.51%) |
Oct 09, 2020 | 57.73 | 57.95 | 57.46 | 57.73 | 7,790,784 | +0.25(+0.43%) |
Oct 08, 2020 | 57.39 | 57.88 | 57.24 | 57.49 | 7,627,898 | +0.28(+0.50%) |
Oct 07, 2020 | 56.43 | 57.50 | 56.30 | 57.21 | 9,204,550 | +1.25(+2.23%) |
Oct 06, 2020 | 55.96 | 56.92 | 55.86 | 55.96 | 10,360,589 | +0.06(+0.10%) |
Oct 05, 2020 | 55.89 | 56.11 | 55.56 | 55.90 | 7,336,011 | +0.58(+1.05%) |
Oct 02, 2020 | 55.21 | 55.97 | 55.02 | 55.32 | 7,794,786 | -0.80(-1.42%) |