Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 88.35 | 89.43 | 87.56 | 87.76 | 2,714,997 | -1.01(-1.13%) |
Jul 29, 2021 | 89.12 | 89.75 | 88.34 | 88.77 | 1,778,526 | +0.74(+0.85%) |
Jul 28, 2021 | 88.07 | 88.76 | 86.90 | 88.02 | 1,779,832 | +0.04(+0.05%) |
Jul 27, 2021 | 86.96 | 88.50 | 86.54 | 87.98 | 1,578,806 | -0.18(-0.21%) |
Jul 26, 2021 | 87.18 | 88.59 | 87.18 | 88.16 | 1,598,749 | +1.09(+1.25%) |
Jul 23, 2021 | 87.80 | 88.17 | 86.72 | 87.08 | 1,382,588 | +0.04(+0.05%) |
Jul 22, 2021 | 88.39 | 88.39 | 86.68 | 87.03 | 1,767,650 | -1.54(-1.74%) |
Jul 21, 2021 | 87.51 | 89.64 | 87.37 | 88.57 | 2,438,210 | +1.88(+2.17%) |
Jul 20, 2021 | 83.66 | 87.46 | 83.26 | 86.69 | 2,585,697 | +2.93(+3.50%) |
Jul 19, 2021 | 84.29 | 84.72 | 82.71 | 83.76 | 3,047,515 | -2.64(-3.06%) |
Jul 16, 2021 | 88.36 | 88.53 | 86.14 | 86.40 | 1,612,006 | -1.37(-1.57%) |
Jul 15, 2021 | 86.67 | 88.36 | 86.36 | 87.78 | 1,750,966 | +0.53(+0.61%) |
Jul 14, 2021 | 87.84 | 88.92 | 86.53 | 87.24 | 1,841,509 | -0.39(-0.45%) |
Jul 13, 2021 | 88.93 | 89.07 | 87.40 | 87.64 | 1,728,058 | -1.30(-1.46%) |
Jul 12, 2021 | 87.34 | 89.07 | 86.55 | 88.93 | 1,715,263 | +0.91(+1.03%) |
Jul 09, 2021 | 86.80 | 88.25 | 86.24 | 88.02 | 2,285,473 | +3.00(+3.53%) |
Jul 08, 2021 | 86.25 | 86.57 | 84.53 | 85.02 | 2,773,019 | -2.84(-3.24%) |
Jul 07, 2021 | 86.89 | 88.09 | 86.67 | 87.86 | 1,712,757 | +0.23(+0.26%) |
Jul 06, 2021 | 89.77 | 90.03 | 87.06 | 87.64 | 2,699,102 | -2.62(-2.90%) |
Jul 02, 2021 | 90.16 | 90.57 | 89.74 | 90.25 | 1,164,362 | -0.15(-0.16%) |
Jul 01, 2021 | 90.39 | 90.69 | 89.80 | 90.40 | 1,391,009 | +0.73(+0.81%) |
Jun 30, 2021 | 88.81 | 89.79 | 88.57 | 89.68 | 1,473,946 | +0.65(+0.73%) |
Jun 29, 2021 | 90.04 | 90.73 | 88.71 | 89.03 | 1,464,847 | -0.41(-0.46%) |
Jun 28, 2021 | 90.94 | 90.94 | 89.16 | 89.44 | 1,709,500 | -1.86(-2.04%) |
Jun 25, 2021 | 90.13 | 91.51 | 89.73 | 91.30 | 2,228,692 | +1.59(+1.78%) |
Jun 24, 2021 | 88.61 | 90.03 | 88.07 | 89.71 | 1,710,533 | +1.30(+1.47%) |
Jun 23, 2021 | 88.13 | 88.97 | 87.73 | 88.42 | 1,657,747 | +0.53(+0.61%) |
Jun 22, 2021 | 88.23 | 88.35 | 86.96 | 87.88 | 1,721,169 | -0.31(-0.35%) |
Jun 21, 2021 | 86.27 | 88.19 | 86.26 | 88.19 | 2,166,653 | +2.76(+3.23%) |
Jun 18, 2021 | 85.90 | 87.20 | 85.22 | 85.43 | 5,985,276 | -2.64(-3.00%) |
Jun 17, 2021 | 92.35 | 92.62 | 87.49 | 88.07 | 3,369,550 | -3.96(-4.30%) |
Jun 16, 2021 | 91.46 | 92.71 | 90.42 | 92.03 | 1,994,125 | +0.24(+0.26%) |
Jun 15, 2021 | 91.44 | 92.37 | 91.03 | 91.79 | 1,950,553 | +0.41(+0.45%) |
Jun 14, 2021 | 92.15 | 92.61 | 90.72 | 91.38 | 1,987,635 | -0.97(-1.05%) |
Jun 11, 2021 | 92.27 | 93.01 | 91.93 | 92.35 | 1,786,833 | +0.53(+0.58%) |
Jun 10, 2021 | 94.03 | 94.43 | 91.78 | 91.82 | 1,820,516 | -1.02(-1.10%) |
Jun 09, 2021 | 94.00 | 94.12 | 92.84 | 92.84 | 2,135,740 | -1.72(-1.82%) |
Jun 08, 2021 | 93.84 | 94.92 | 92.84 | 94.57 | 1,471,005 | -0.01(-0.01%) |
Jun 07, 2021 | 95.08 | 95.30 | 94.28 | 94.58 | 1,704,906 | -0.32(-0.34%) |
Jun 04, 2021 | 94.55 | 94.97 | 93.92 | 94.90 | 1,470,676 | +0.18(+0.19%) |
Jun 03, 2021 | 94.14 | 95.47 | 93.88 | 94.72 | 2,033,031 | +0.18(+0.19%) |
Jun 02, 2021 | 95.17 | 95.54 | 94.18 | 94.54 | 2,319,055 | -0.42(-0.44%) |
Jun 01, 2021 | 94.44 | 95.08 | 93.96 | 94.96 | 2,073,084 | +1.35(+1.44%) |
May 28, 2021 | 93.73 | 93.82 | 91.82 | 93.61 | 2,492,658 | +0.30(+0.32%) |
May 27, 2021 | 93.24 | 93.66 | 92.42 | 93.32 | 3,458,026 | +1.40(+1.52%) |
May 26, 2021 | 91.88 | 92.12 | 90.67 | 91.92 | 2,020,353 | +0.58(+0.63%) |
May 25, 2021 | 93.12 | 93.97 | 91.19 | 91.34 | 2,191,989 | -1.72(-1.84%) |
May 24, 2021 | 92.72 | 93.53 | 92.33 | 93.05 | 1,934,518 | +0.51(+0.55%) |
May 21, 2021 | 91.82 | 93.00 | 91.82 | 92.55 | 2,343,429 | +1.04(+1.14%) |
May 20, 2021 | 92.15 | 92.50 | 90.76 | 91.51 | 2,251,422 | -0.65(-0.70%) |
May 19, 2021 | 91.18 | 92.21 | 89.72 | 92.16 | 2,615,698 | -0.12(-0.13%) |
May 18, 2021 | 93.07 | 93.40 | 92.21 | 92.28 | 2,468,430 | -1.19(-1.27%) |
May 17, 2021 | 92.69 | 93.68 | 92.35 | 93.46 | 1,817,462 | +0.24(+0.26%) |
May 14, 2021 | 91.89 | 93.40 | 91.78 | 93.22 | 2,037,902 | +1.63(+1.78%) |
May 13, 2021 | 88.94 | 92.33 | 88.89 | 91.59 | 2,614,190 | +2.25(+2.52%) |
May 12, 2021 | 91.46 | 91.98 | 89.11 | 89.34 | 2,571,459 | -1.48(-1.63%) |
May 11, 2021 | 91.55 | 92.18 | 89.99 | 90.82 | 3,339,177 | -1.57(-1.70%) |
May 10, 2021 | 92.37 | 93.98 | 91.66 | 92.39 | 3,390,676 | +0.67(+0.73%) |
May 07, 2021 | 90.03 | 91.75 | 89.91 | 91.72 | 2,461,033 | +0.29(+0.32%) |
May 06, 2021 | 90.56 | 91.49 | 89.53 | 91.43 | 2,660,248 | +1.23(+1.36%) |
May 05, 2021 | 89.49 | 90.56 | 87.98 | 90.20 | 3,305,193 | +2.18(+2.48%) |
May 04, 2021 | 87.79 | 88.52 | 86.73 | 88.02 | 2,375,563 | +0.20(+0.23%) |
May 03, 2021 | 87.74 | 88.64 | 87.08 | 87.82 | 2,033,241 | +0.93(+1.08%) |
Apr 30, 2021 | 87.33 | 87.75 | 86.53 | 86.88 | 1,761,059 | -0.73(-0.83%) |
Apr 29, 2021 | 87.24 | 87.91 | 86.63 | 87.61 | 1,917,996 | +1.20(+1.39%) |
Apr 28, 2021 | 86.69 | 87.24 | 86.28 | 86.41 | 1,777,623 | +0.44(+0.51%) |
Apr 27, 2021 | 85.30 | 86.04 | 85.30 | 85.97 | 1,606,048 | +0.67(+0.78%) |
Apr 26, 2021 | 85.68 | 86.75 | 85.14 | 85.30 | 2,211,724 | +0.03(+0.03%) |
Apr 23, 2021 | 83.67 | 85.59 | 83.57 | 85.27 | 1,962,507 | +1.52(+1.82%) |
Apr 22, 2021 | 84.37 | 84.63 | 83.37 | 83.75 | 2,181,433 | -1.03(-1.22%) |
Apr 21, 2021 | 82.82 | 84.89 | 82.60 | 84.78 | 2,297,891 | +1.65(+1.99%) |
Apr 20, 2021 | 84.48 | 84.84 | 82.48 | 83.13 | 2,239,950 | -2.18(-2.56%) |
Apr 19, 2021 | 85.94 | 86.46 | 85.14 | 85.31 | 2,063,578 | -0.29(-0.34%) |
Apr 16, 2021 | 84.84 | 86.17 | 84.71 | 85.60 | 2,562,926 | +1.37(+1.62%) |
Apr 15, 2021 | 84.18 | 84.80 | 83.75 | 84.24 | 3,329,440 | -0.03(-0.04%) |
Apr 14, 2021 | 82.66 | 84.71 | 82.58 | 84.27 | 4,065,983 | +1.78(+2.16%) |
Apr 13, 2021 | 82.42 | 83.01 | 81.55 | 82.49 | 3,205,523 | -0.24(-0.29%) |
Apr 12, 2021 | 82.24 | 82.89 | 81.82 | 82.73 | 2,135,156 | +1.05(+1.28%) |
Apr 09, 2021 | 81.28 | 81.74 | 80.93 | 81.68 | 2,814,044 | +1.19(+1.48%) |
Apr 08, 2021 | 80.69 | 80.81 | 79.80 | 80.49 | 1,392,951 | -0.85(-1.04%) |
Apr 07, 2021 | 80.56 | 81.52 | 80.56 | 81.34 | 1,899,802 | +0.79(+0.98%) |
Apr 06, 2021 | 80.33 | 81.12 | 80.05 | 80.55 | 1,957,971 | +0.25(+0.31%) |
Apr 05, 2021 | 81.20 | 81.55 | 80.11 | 80.30 | 2,223,676 | +0.03(+0.04%) |
Apr 01, 2021 | 78.69 | 80.26 | 78.62 | 80.26 | 2,189,253 | +1.39(+1.77%) |
Mar 31, 2021 | 79.14 | 79.82 | 78.83 | 78.87 | 3,324,925 | -0.85(-1.06%) |
Mar 30, 2021 | 79.04 | 80.15 | 78.81 | 79.72 | 2,105,775 | +1.25(+1.59%) |
Mar 29, 2021 | 78.46 | 79.51 | 78.00 | 78.47 | 2,259,060 | -1.16(-1.46%) |
Mar 26, 2021 | 79.65 | 79.88 | 78.45 | 79.63 | 2,260,753 | +0.91(+1.15%) |
Mar 25, 2021 | 76.77 | 78.98 | 76.05 | 78.72 | 2,283,815 | +1.84(+2.40%) |
Mar 24, 2021 | 77.44 | 78.74 | 76.82 | 76.88 | 2,610,694 | +0.32(+0.42%) |
Mar 23, 2021 | 78.18 | 78.55 | 76.21 | 76.56 | 3,034,958 | -2.10(-2.67%) |
Mar 22, 2021 | 78.87 | 79.40 | 78.19 | 78.66 | 2,760,780 | -0.97(-1.22%) |
Mar 19, 2021 | 79.65 | 80.68 | 78.55 | 79.63 | 10,567,278 | -0.98(-1.21%) |
Mar 18, 2021 | 81.45 | 82.67 | 80.42 | 80.61 | 3,452,447 | -0.06(-0.08%) |
Mar 17, 2021 | 80.00 | 80.86 | 79.50 | 80.67 | 2,391,584 | +1.55(+1.96%) |
Mar 16, 2021 | 80.18 | 80.54 | 78.62 | 79.12 | 2,953,090 | -2.09(-2.57%) |
Mar 15, 2021 | 81.40 | 81.77 | 79.60 | 81.21 | 2,420,572 | -0.06(-0.07%) |
Mar 12, 2021 | 81.00 | 82.11 | 80.61 | 81.27 | 2,917,540 | +1.26(+1.58%) |
Mar 11, 2021 | 79.94 | 81.37 | 79.40 | 80.00 | 2,942,591 | -0.34(-0.42%) |
Mar 10, 2021 | 79.07 | 80.80 | 78.91 | 80.34 | 2,473,579 | +1.22(+1.54%) |
Mar 09, 2021 | 79.34 | 80.83 | 78.15 | 79.12 | 3,208,666 | -1.15(-1.43%) |
Mar 08, 2021 | 79.29 | 81.84 | 79.14 | 80.27 | 3,564,362 | +1.78(+2.27%) |
Mar 05, 2021 | 77.92 | 78.81 | 75.60 | 78.49 | 2,563,735 | +1.81(+2.36%) |
Mar 04, 2021 | 77.35 | 77.77 | 74.81 | 76.68 | 3,121,236 | -0.69(-0.90%) |
Mar 03, 2021 | 76.51 | 78.76 | 76.51 | 77.37 | 3,719,185 | +0.30(+0.39%) |
Mar 02, 2021 | 77.10 | 77.69 | 76.91 | 77.07 | 2,313,669 | +0.35(+0.45%) |
Mar 01, 2021 | 76.63 | 77.53 | 76.25 | 76.72 | 3,250,165 | +1.64(+2.19%) |
Feb 26, 2021 | 75.69 | 76.41 | 73.99 | 75.08 | 3,175,704 | -1.03(-1.35%) |
Feb 25, 2021 | 78.19 | 79.31 | 75.94 | 76.11 | 3,699,121 | -1.73(-2.22%) |
Feb 24, 2021 | 74.56 | 78.43 | 74.30 | 77.84 | 5,614,999 | +3.93(+5.32%) |
Feb 23, 2021 | 75.34 | 75.49 | 73.69 | 73.91 | 2,687,008 | -0.64(-0.86%) |
Feb 22, 2021 | 72.48 | 75.32 | 72.48 | 74.55 | 3,430,375 | +1.74(+2.39%) |
Feb 19, 2021 | 71.53 | 73.04 | 71.49 | 72.81 | 3,328,062 | +1.90(+2.67%) |
Feb 18, 2021 | 71.67 | 72.28 | 70.22 | 70.91 | 2,524,465 | -1.31(-1.81%) |
Feb 17, 2021 | 71.37 | 72.95 | 71.26 | 72.22 | 2,370,105 | +0.57(+0.80%) |
Feb 16, 2021 | 70.81 | 72.44 | 70.39 | 71.65 | 3,425,746 | +1.64(+2.35%) |
Feb 12, 2021 | 69.27 | 71.13 | 69.26 | 70.00 | 2,910,956 | +0.59(+0.85%) |
Feb 11, 2021 | 70.20 | 70.57 | 68.92 | 69.41 | 2,759,537 | -0.67(-0.95%) |
Feb 10, 2021 | 69.65 | 70.41 | 69.25 | 70.08 | 3,376,659 | +0.58(+0.84%) |
Feb 09, 2021 | 68.94 | 69.99 | 68.65 | 69.50 | 3,221,570 | +0.44(+0.64%) |
Feb 08, 2021 | 68.62 | 69.08 | 67.70 | 69.06 | 3,171,478 | +0.64(+0.94%) |
Feb 05, 2021 | 71.53 | 71.53 | 67.89 | 68.42 | 4,882,671 | -2.24(-3.16%) |
Feb 04, 2021 | 69.35 | 70.98 | 69.08 | 70.65 | 2,827,004 | +1.55(+2.25%) |
Feb 03, 2021 | 68.28 | 69.26 | 68.13 | 69.10 | 1,844,411 | +0.68(+1.00%) |
Feb 02, 2021 | 68.28 | 69.31 | 67.77 | 68.42 | 2,208,628 | +1.07(+1.58%) |
Feb 01, 2021 | 67.31 | 67.51 | 65.95 | 67.35 | 1,874,396 | +0.54(+0.80%) |
Jan 29, 2021 | 68.53 | 69.06 | 66.33 | 66.81 | 4,260,518 | -2.48(-3.58%) |
Jan 28, 2021 | 68.36 | 70.18 | 68.21 | 69.29 | 2,527,485 | +1.66(+2.46%) |
Jan 27, 2021 | 68.28 | 68.46 | 67.39 | 67.63 | 3,709,462 | -1.69(-2.44%) |
Jan 26, 2021 | 70.30 | 70.48 | 69.22 | 69.32 | 1,924,239 | -0.63(-0.90%) |
Jan 25, 2021 | 69.49 | 70.17 | 68.78 | 69.95 | 2,324,238 | -0.56(-0.80%) |
Jan 22, 2021 | 69.99 | 70.74 | 69.52 | 70.52 | 1,611,388 | -0.20(-0.29%) |
Jan 21, 2021 | 71.54 | 72.00 | 70.69 | 70.72 | 1,553,874 | -0.98(-1.37%) |
Jan 20, 2021 | 72.35 | 72.42 | 71.36 | 71.70 | 1,748,764 | -0.73(-1.00%) |
Jan 19, 2021 | 71.83 | 73.09 | 71.39 | 72.43 | 2,225,502 | +1.07(+1.50%) |
Jan 15, 2021 | 71.33 | 71.72 | 70.13 | 71.36 | 2,626,868 | -0.26(-0.36%) |
Jan 14, 2021 | 70.54 | 72.17 | 70.27 | 71.62 | 2,017,480 | +1.43(+2.03%) |
Jan 13, 2021 | 69.87 | 70.39 | 69.30 | 70.19 | 1,590,229 | -0.04(-0.06%) |
Jan 12, 2021 | 69.46 | 70.66 | 69.18 | 70.23 | 1,813,439 | +1.29(+1.87%) |
Jan 11, 2021 | 68.01 | 69.29 | 67.61 | 68.94 | 1,408,681 | +0.07(+0.10%) |
Jan 08, 2021 | 69.53 | 69.64 | 67.70 | 68.88 | 1,879,230 | -0.55(-0.80%) |
Jan 07, 2021 | 70.52 | 70.79 | 69.33 | 69.43 | 2,769,881 | -0.31(-0.44%) |
Jan 06, 2021 | 67.51 | 70.71 | 67.37 | 69.74 | 3,850,193 | +3.90(+5.92%) |
Jan 05, 2021 | 65.10 | 66.54 | 64.90 | 65.84 | 1,848,810 | +0.63(+0.97%) |
Jan 04, 2021 | 66.91 | 66.91 | 64.62 | 65.21 | 3,070,784 | -1.43(-2.14%) |
Dec 31, 2020 | 66.63 | 66.63 | 66.63 | 1,621,192 | +0.53(+0.80%) | |
Dec 30, 2020 | 65.33 | 66.30 | 65.24 | 66.10 | 1,621,192 | +0.95(+1.45%) |
Dec 29, 2020 | 65.90 | 66.21 | 64.98 | 65.16 | 1,443,043 | -0.49(-0.74%) |
Dec 28, 2020 | 65.86 | 67.10 | 65.46 | 65.64 | 1,779,591 | +0.15(+0.22%) |
Dec 24, 2020 | 65.55 | 65.74 | 64.75 | 65.50 | 717,057 | -0.04(-0.07%) |
Dec 23, 2020 | 64.83 | 65.98 | 64.83 | 65.54 | 2,857,914 | +1.53(+2.39%) |
Dec 22, 2020 | 65.17 | 65.26 | 64.00 | 64.01 | 2,143,959 | -1.02(-1.57%) |
Dec 21, 2020 | 64.96 | 65.18 | 63.65 | 65.04 | 2,170,167 | -0.26(-0.41%) |
Dec 18, 2020 | 66.28 | 66.56 | 64.65 | 65.30 | 5,600,315 | -0.98(-1.48%) |
Dec 17, 2020 | 66.96 | 67.11 | 65.42 | 66.28 | 2,277,381 | -0.29(-0.44%) |
Dec 16, 2020 | 66.44 | 66.97 | 65.95 | 66.57 | 1,703,977 | +0.16(+0.24%) |
Dec 15, 2020 | 66.28 | 66.65 | 64.99 | 66.41 | 1,837,595 | +1.02(+1.57%) |
Dec 14, 2020 | 68.28 | 68.30 | 65.33 | 65.39 | 2,370,883 | -1.68(-2.51%) |
Dec 11, 2020 | 66.97 | 67.73 | 66.56 | 67.07 | 1,746,481 | -1.18(-1.73%) |
Dec 10, 2020 | 67.45 | 68.42 | 67.31 | 68.24 | 2,048,076 | -0.23(-0.34%) |
Dec 09, 2020 | 69.43 | 69.68 | 68.04 | 68.48 | 1,866,376 | -0.02(-0.02%) |
Dec 08, 2020 | 67.66 | 68.78 | 67.59 | 68.49 | 1,759,064 | +0.23(+0.34%) |
Dec 07, 2020 | 68.73 | 68.80 | 67.66 | 68.26 | 2,379,923 | -1.12(-1.61%) |
Dec 04, 2020 | 68.15 | 69.57 | 68.01 | 69.38 | 2,345,083 | +2.07(+3.07%) |
Dec 03, 2020 | 67.09 | 68.01 | 66.78 | 67.31 | 2,555,658 | +0.16(+0.24%) |
Dec 02, 2020 | 65.27 | 67.36 | 65.27 | 67.15 | 2,124,929 | +1.34(+2.04%) |
Dec 01, 2020 | 66.38 | 66.60 | 65.62 | 65.81 | 2,277,497 | +1.27(+1.97%) |
Nov 30, 2020 | 65.93 | 66.56 | 64.30 | 64.54 | 3,872,420 | -2.11(-3.16%) |
Nov 27, 2020 | 67.11 | 67.56 | 66.26 | 66.65 | 1,045,592 | -0.55(-0.81%) |
Nov 25, 2020 | 67.31 | 67.31 | 66.53 | 67.20 | 1,823,693 | -0.96(-1.40%) |
Nov 24, 2020 | 66.98 | 68.29 | 66.32 | 68.15 | 3,166,775 | +2.57(+3.92%) |
Nov 23, 2020 | 64.33 | 65.91 | 64.22 | 65.58 | 2,541,726 | +1.95(+3.07%) |
Nov 20, 2020 | 63.42 | 64.05 | 62.84 | 63.63 | 2,942,416 | -0.12(-0.18%) |
Nov 19, 2020 | 63.06 | 64.04 | 61.99 | 63.75 | 2,290,499 | +0.02(+0.03%) |
Nov 18, 2020 | 63.68 | 65.23 | 63.43 | 63.73 | 2,749,025 | +0.29(+0.46%) |
Nov 17, 2020 | 62.72 | 63.77 | 62.05 | 63.43 | 1,920,653 | -0.13(-0.21%) |
Nov 16, 2020 | 63.75 | 63.85 | 62.62 | 63.57 | 2,482,108 | +2.06(+3.35%) |
Nov 13, 2020 | 60.14 | 61.84 | 60.14 | 61.51 | 2,069,013 | +1.77(+2.97%) |
Nov 12, 2020 | 60.16 | 60.72 | 58.82 | 59.73 | 2,846,602 | -1.68(-2.74%) |
Nov 11, 2020 | 63.64 | 63.64 | 60.61 | 61.42 | 3,677,075 | -2.04(-3.22%) |
Nov 10, 2020 | 62.03 | 64.07 | 61.47 | 63.46 | 5,431,264 | +1.68(+2.72%) |
Nov 09, 2020 | 58.24 | 62.76 | 58.12 | 61.78 | 7,641,201 | +8.33(+15.58%) |
Nov 06, 2020 | 55.38 | 55.76 | 53.03 | 53.45 | 3,121,354 | -1.53(-2.78%) |
Nov 05, 2020 | 53.46 | 55.92 | 53.46 | 54.98 | 3,559,216 | +1.92(+3.61%) |
Nov 04, 2020 | 56.67 | 57.31 | 53.06 | 53.06 | 5,426,780 | -3.94(-6.92%) |
Nov 03, 2020 | 56.63 | 57.86 | 56.50 | 57.01 | 3,343,976 | +1.56(+2.81%) |
Nov 02, 2020 | 54.83 | 55.76 | 53.99 | 55.45 | 2,464,630 | +1.61(+2.98%) |
Oct 30, 2020 | 52.62 | 53.90 | 52.28 | 53.85 | 3,114,101 | +0.82(+1.55%) |
Oct 29, 2020 | 51.47 | 53.44 | 50.79 | 53.02 | 2,276,066 | +1.15(+2.22%) |
Oct 28, 2020 | 52.25 | 53.11 | 51.49 | 51.87 | 3,036,927 | -1.51(-2.82%) |
Oct 27, 2020 | 55.52 | 55.53 | 53.36 | 53.37 | 2,441,883 | -2.49(-4.46%) |
Oct 26, 2020 | 56.88 | 57.00 | 55.03 | 55.86 | 1,954,118 | -1.94(-3.36%) |
Oct 23, 2020 | 57.65 | 58.08 | 57.19 | 57.81 | 1,672,141 | +0.68(+1.19%) |
Oct 22, 2020 | 55.35 | 57.32 | 55.23 | 57.13 | 1,691,527 | +1.50(+2.69%) |
Oct 21, 2020 | 55.50 | 56.20 | 55.32 | 55.63 | 1,816,331 | -0.07(-0.12%) |
Oct 20, 2020 | 55.97 | 56.69 | 55.60 | 55.70 | 1,561,101 | +0.52(+0.94%) |
Oct 19, 2020 | 56.03 | 56.56 | 55.10 | 55.17 | 1,455,222 | -0.56(-1.01%) |
Oct 16, 2020 | 56.14 | 56.63 | 55.50 | 55.74 | 1,830,866 | -0.22(-0.39%) |
Oct 15, 2020 | 55.12 | 56.07 | 54.56 | 55.96 | 2,222,049 | +0.17(+0.30%) |
Oct 14, 2020 | 55.86 | 56.68 | 55.76 | 55.79 | 1,421,689 | -0.06(-0.11%) |
Oct 13, 2020 | 57.47 | 57.60 | 55.70 | 55.85 | 2,428,440 | -2.35(-4.03%) |
Oct 12, 2020 | 57.51 | 58.36 | 57.08 | 58.19 | 1,558,832 | +1.10(+1.93%) |
Oct 09, 2020 | 57.98 | 58.02 | 56.41 | 57.09 | 1,675,232 | -0.33(-0.57%) |
Oct 08, 2020 | 57.57 | 58.05 | 57.02 | 57.42 | 1,869,157 | +0.40(+0.71%) |
Oct 07, 2020 | 55.57 | 57.19 | 55.57 | 57.02 | 2,737,403 | +2.06(+3.75%) |
Oct 06, 2020 | 55.99 | 57.24 | 54.76 | 54.96 | 3,775,306 | -0.31(-0.56%) |
Oct 05, 2020 | 54.38 | 55.69 | 54.26 | 55.27 | 2,904,120 | +1.54(+2.86%) |
Oct 02, 2020 | 52.45 | 54.08 | 52.26 | 53.73 | 2,601,187 | +0.31(+0.58%) |
Oct 01, 2020 | 53.75 | 54.46 | 52.83 | 53.42 | 2,819,928 | -0.01(-0.02%) |
Sep 30, 2020 | 53.16 | 53.95 | 52.79 | 53.43 | 3,654,173 | +0.36(+0.68%) |
Sep 29, 2020 | 53.63 | 54.04 | 52.47 | 53.06 | 2,535,051 | -0.79(-1.47%) |
Sep 28, 2020 | 53.41 | 54.56 | 53.23 | 53.85 | 2,781,774 | +1.64(+3.14%) |
Sep 25, 2020 | 51.20 | 52.37 | 50.97 | 52.21 | 3,576,009 | +0.53(+1.03%) |
Sep 24, 2020 | 52.16 | 52.70 | 50.60 | 51.68 | 4,210,022 | -0.43(-0.82%) |
Sep 23, 2020 | 53.91 | 54.68 | 52.10 | 52.11 | 3,161,633 | -1.47(-2.75%) |
Sep 22, 2020 | 54.29 | 55.12 | 52.72 | 53.59 | 3,785,810 | -0.86(-1.58%) |
Sep 21, 2020 | 55.89 | 56.47 | 53.79 | 54.44 | 3,916,085 | -2.88(-5.02%) |
Sep 18, 2020 | 57.22 | 58.12 | 57.21 | 57.32 | 3,506,336 | -0.37(-0.64%) |
Sep 17, 2020 | 58.11 | 58.59 | 56.71 | 57.69 | 3,015,990 | -0.61(-1.05%) |
Sep 16, 2020 | 57.70 | 59.41 | 57.48 | 58.30 | 2,881,108 | +0.81(+1.40%) |
Sep 15, 2020 | 58.88 | 58.88 | 57.47 | 57.50 | 2,261,536 | -1.18(-2.01%) |
Sep 14, 2020 | 57.98 | 59.13 | 57.54 | 58.67 | 2,474,115 | +1.38(+2.41%) |
Sep 11, 2020 | 56.71 | 57.62 | 56.30 | 57.29 | 2,082,448 | +0.72(+1.28%) |
Sep 10, 2020 | 57.73 | 58.52 | 56.51 | 56.57 | 2,782,819 | -0.86(-1.49%) |
Sep 09, 2020 | 57.91 | 58.03 | 56.92 | 57.43 | 1,904,222 | +0.39(+0.68%) |
Sep 08, 2020 | 58.15 | 58.36 | 56.50 | 57.04 | 3,299,677 | -1.59(-2.71%) |
Sep 04, 2020 | 58.45 | 59.16 | 57.15 | 58.63 | 2,602,138 | +1.43(+2.50%) |
Sep 03, 2020 | 58.45 | 59.88 | 56.70 | 57.20 | 2,630,664 | -0.84(-1.45%) |
Sep 02, 2020 | 57.19 | 58.25 | 56.85 | 58.04 | 2,532,378 | +0.85(+1.49%) |
Sep 01, 2020 | 56.60 | 57.96 | 56.15 | 57.19 | 2,526,365 | +0.19(+0.34%) |
Aug 31, 2020 | 58.31 | 58.36 | 56.75 | 57.00 | 2,652,350 | -1.57(-2.69%) |
Aug 28, 2020 | 58.88 | 58.97 | 57.91 | 58.57 | 1,488,210 | +0.24(+0.40%) |
Aug 27, 2020 | 57.46 | 58.86 | 57.46 | 58.34 | 1,662,401 | +0.90(+1.57%) |
Aug 26, 2020 | 58.05 | 58.19 | 57.34 | 57.44 | 1,713,975 | -0.68(-1.17%) |
Aug 25, 2020 | 58.71 | 59.15 | 57.66 | 58.12 | 1,908,831 | +0.01(+0.01%) |
Aug 24, 2020 | 56.46 | 58.12 | 56.11 | 58.11 | 2,469,330 | +2.34(+4.19%) |
Aug 21, 2020 | 56.29 | 56.80 | 55.60 | 55.77 | 2,051,724 | -0.60(-1.06%) |
Aug 20, 2020 | 56.47 | 56.86 | 56.08 | 56.37 | 1,622,613 | -0.78(-1.36%) |
Aug 19, 2020 | 56.62 | 57.77 | 56.52 | 57.15 | 2,261,775 | +0.41(+0.73%) |
Aug 18, 2020 | 57.62 | 58.05 | 56.67 | 56.73 | 2,030,928 | -0.73(-1.27%) |
Aug 17, 2020 | 58.19 | 58.49 | 57.20 | 57.46 | 2,348,060 | -0.94(-1.61%) |
Aug 14, 2020 | 57.09 | 58.76 | 57.00 | 58.40 | 1,932,307 | +0.87(+1.51%) |
Aug 13, 2020 | 57.09 | 58.07 | 56.68 | 57.53 | 2,381,102 | -0.31(-0.53%) |
Aug 12, 2020 | 59.98 | 60.11 | 56.85 | 57.84 | 3,070,823 | -0.69(-1.17%) |
Aug 11, 2020 | 59.01 | 60.06 | 58.37 | 58.53 | 3,971,633 | +0.99(+1.73%) |
Aug 10, 2020 | 56.38 | 57.69 | 56.30 | 57.53 | 2,914,234 | +1.31(+2.32%) |
Aug 07, 2020 | 53.16 | 56.25 | 53.06 | 56.23 | 2,743,207 | +2.74(+5.12%) |
Aug 06, 2020 | 54.89 | 55.50 | 53.24 | 53.49 | 3,603,058 | -2.11(-3.79%) |
Aug 05, 2020 | 53.78 | 55.70 | 53.62 | 55.60 | 4,321,158 | +3.24(+6.19%) |
Aug 04, 2020 | 52.91 | 53.41 | 52.26 | 52.35 | 3,513,581 | -0.95(-1.78%) |