Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 76.03 | 77.01 | 75.46 | 76.12 | 89,013 | +0.16(+0.20%) |
Aug 30, 2021 | 77.45 | 77.55 | 75.76 | 75.97 | 105,795 | -1.39(-1.80%) |
Aug 27, 2021 | 75.24 | 77.65 | 75.24 | 77.36 | 142,036 | +2.19(+2.91%) |
Aug 26, 2021 | 76.09 | 76.80 | 75.16 | 75.17 | 127,813 | -1.22(-1.60%) |
Aug 25, 2021 | 75.12 | 76.91 | 75.12 | 76.39 | 135,128 | +1.04(+1.38%) |
Aug 24, 2021 | 75.41 | 75.76 | 74.90 | 75.35 | 125,889 | +0.18(+0.25%) |
Aug 23, 2021 | 75.18 | 75.57 | 74.89 | 75.17 | 191,219 | +0.53(+0.72%) |
Aug 20, 2021 | 73.39 | 74.70 | 73.05 | 74.63 | 107,130 | +1.51(+2.06%) |
Aug 19, 2021 | 72.22 | 73.33 | 72.10 | 73.13 | 216,529 | -0.11(-0.15%) |
Aug 18, 2021 | 72.69 | 73.65 | 72.13 | 73.24 | 212,075 | +0.22(+0.31%) |
Aug 17, 2021 | 73.45 | 74.64 | 72.08 | 73.01 | 180,890 | -1.35(-1.82%) |
Aug 16, 2021 | 74.29 | 75.33 | 73.86 | 74.36 | 115,705 | -0.62(-0.83%) |
Aug 13, 2021 | 75.72 | 75.79 | 74.82 | 74.98 | 78,239 | -0.40(-0.53%) |
Aug 12, 2021 | 75.61 | 76.21 | 75.11 | 75.38 | 289,140 | -0.52(-0.68%) |
Aug 11, 2021 | 74.96 | 76.04 | 74.42 | 75.90 | 119,293 | +0.39(+0.51%) |
Aug 10, 2021 | 74.37 | 75.56 | 73.41 | 75.51 | 170,768 | +1.47(+1.98%) |
Aug 09, 2021 | 74.95 | 75.56 | 73.83 | 74.04 | 164,546 | -0.90(-1.21%) |
Aug 06, 2021 | 74.11 | 77.15 | 73.90 | 74.95 | 573,231 | -5.96(-7.36%) |
Aug 05, 2021 | 80.44 | 81.79 | 79.07 | 80.90 | 67,807 | +0.77(+0.96%) |
Aug 04, 2021 | 81.96 | 82.82 | 80.12 | 80.14 | 55,211 | -3.08(-3.70%) |
Aug 03, 2021 | 83.07 | 83.90 | 81.42 | 83.22 | 137,867 | +0.54(+0.66%) |
Aug 02, 2021 | 84.55 | 85.36 | 82.26 | 82.67 | 75,141 | -1.24(-1.48%) |
Jul 30, 2021 | 84.53 | 85.38 | 82.81 | 83.92 | 93,361 | +0.70(+0.84%) |
Jul 29, 2021 | 83.05 | 84.38 | 82.48 | 83.22 | 78,487 | +1.43(+1.75%) |
Jul 28, 2021 | 83.27 | 83.50 | 81.21 | 81.79 | 82,979 | -1.48(-1.77%) |
Jul 27, 2021 | 83.58 | 85.91 | 82.14 | 83.26 | 172,210 | +3.87(+4.87%) |
Jul 26, 2021 | 80.39 | 80.70 | 78.90 | 79.40 | 91,037 | +0.05(+0.06%) |
Jul 23, 2021 | 79.21 | 80.37 | 78.09 | 79.35 | 47,296 | +0.47(+0.59%) |
Jul 22, 2021 | 80.49 | 80.73 | 78.51 | 78.88 | 55,548 | -2.09(-2.58%) |
Jul 21, 2021 | 80.47 | 81.87 | 80.40 | 80.97 | 89,385 | +1.49(+1.87%) |
Jul 20, 2021 | 77.11 | 80.93 | 76.26 | 79.48 | 158,962 | +2.76(+3.60%) |
Jul 19, 2021 | 77.86 | 78.29 | 76.03 | 76.72 | 155,364 | -2.97(-3.73%) |
Jul 16, 2021 | 81.82 | 81.82 | 79.65 | 79.70 | 90,284 | -1.16(-1.43%) |
Jul 15, 2021 | 81.48 | 82.23 | 80.38 | 80.85 | 95,996 | -0.89(-1.09%) |
Jul 14, 2021 | 83.78 | 84.06 | 81.45 | 81.75 | 97,756 | -1.35(-1.63%) |
Jul 13, 2021 | 84.83 | 86.00 | 83.04 | 83.10 | 143,910 | -2.31(-2.71%) |
Jul 12, 2021 | 84.82 | 85.56 | 84.35 | 85.41 | 65,465 | -0.65(-0.76%) |
Jul 09, 2021 | 85.52 | 86.56 | 83.84 | 86.06 | 55,346 | +1.86(+2.20%) |
Jul 08, 2021 | 83.61 | 85.56 | 83.22 | 84.21 | 72,547 | -1.41(-1.65%) |
Jul 07, 2021 | 84.11 | 85.91 | 83.62 | 85.62 | 85,322 | +0.96(+1.14%) |
Jul 06, 2021 | 86.36 | 86.36 | 82.82 | 84.65 | 94,497 | -1.64(-1.90%) |
Jul 02, 2021 | 86.68 | 87.23 | 85.75 | 86.30 | 102,288 | -0.08(-0.09%) |
Jul 01, 2021 | 87.59 | 87.59 | 86.24 | 86.37 | 79,428 | -0.37(-0.43%) |
Jun 30, 2021 | 86.60 | 88.36 | 86.60 | 86.74 | 134,339 | +0.36(+0.42%) |
Jun 29, 2021 | 87.44 | 87.76 | 86.38 | 86.38 | 63,546 | -0.92(-1.06%) |
Jun 28, 2021 | 89.11 | 89.40 | 86.67 | 87.31 | 97,751 | -2.34(-2.61%) |
Jun 25, 2021 | 89.84 | 90.80 | 88.43 | 89.65 | 879,854 | -0.01(-0.01%) |
Jun 24, 2021 | 88.00 | 89.98 | 87.02 | 89.66 | 88,399 | +2.45(+2.81%) |
Jun 23, 2021 | 87.70 | 88.35 | 86.78 | 87.21 | 89,909 | -0.35(-0.40%) |
Jun 22, 2021 | 87.18 | 87.86 | 86.03 | 87.56 | 60,264 | -0.06(-0.07%) |
Jun 21, 2021 | 86.27 | 87.68 | 86.11 | 87.62 | 95,227 | +2.43(+2.85%) |
Jun 18, 2021 | 83.93 | 85.20 | 83.93 | 85.19 | 234,580 | -0.19(-0.23%) |
Jun 17, 2021 | 87.03 | 87.03 | 84.10 | 85.38 | 111,954 | -1.66(-1.91%) |
Jun 16, 2021 | 86.58 | 87.24 | 85.86 | 87.05 | 81,558 | +0.24(+0.28%) |
Jun 15, 2021 | 85.94 | 86.95 | 85.02 | 86.80 | 85,870 | +1.03(+1.20%) |
Jun 14, 2021 | 86.33 | 86.33 | 85.33 | 85.77 | 98,338 | -0.48(-0.55%) |
Jun 11, 2021 | 85.88 | 86.50 | 85.88 | 86.25 | 61,695 | +0.83(+0.97%) |
Jun 10, 2021 | 86.03 | 86.03 | 84.75 | 85.42 | 93,086 | +0.32(+0.38%) |
Jun 09, 2021 | 86.49 | 86.59 | 84.97 | 85.10 | 78,326 | -1.25(-1.45%) |
Jun 08, 2021 | 85.18 | 86.39 | 84.73 | 86.36 | 85,528 | +0.98(+1.15%) |
Jun 07, 2021 | 85.41 | 85.60 | 84.51 | 85.37 | 107,967 | +0.06(+0.07%) |
Jun 04, 2021 | 85.77 | 85.77 | 84.65 | 85.32 | 64,194 | -0.09(-0.10%) |
Jun 03, 2021 | 84.61 | 85.45 | 83.65 | 85.40 | 68,712 | +0.35(+0.41%) |
Jun 02, 2021 | 86.59 | 86.59 | 84.51 | 85.05 | 101,041 | -1.45(-1.68%) |
Jun 01, 2021 | 87.46 | 88.12 | 86.14 | 86.51 | 126,809 | -0.13(-0.15%) |
May 28, 2021 | 85.82 | 86.80 | 84.40 | 86.63 | 116,753 | +1.32(+1.55%) |
May 27, 2021 | 84.36 | 85.89 | 83.34 | 85.32 | 90,819 | +2.27(+2.73%) |
May 26, 2021 | 80.98 | 83.42 | 80.28 | 83.05 | 128,083 | +2.84(+3.54%) |
May 25, 2021 | 81.37 | 82.21 | 80.00 | 80.21 | 94,796 | -1.14(-1.41%) |
May 24, 2021 | 81.58 | 81.63 | 80.64 | 81.35 | 69,393 | +0.49(+0.61%) |
May 21, 2021 | 81.18 | 81.23 | 80.06 | 80.86 | 91,561 | +0.87(+1.09%) |
May 20, 2021 | 79.95 | 80.28 | 78.73 | 79.98 | 159,120 | -0.25(-0.31%) |
May 19, 2021 | 79.43 | 80.92 | 78.18 | 80.23 | 108,464 | -0.59(-0.73%) |
May 18, 2021 | 82.71 | 83.34 | 80.75 | 80.83 | 81,723 | -2.51(-3.01%) |
May 17, 2021 | 75.44 | 83.96 | 75.44 | 83.34 | 103,112 | -0.34(-0.41%) |
May 14, 2021 | 82.59 | 83.88 | 82.08 | 83.68 | 92,278 | +1.74(+2.12%) |
May 13, 2021 | 79.32 | 82.68 | 79.32 | 81.94 | 99,523 | +2.63(+3.31%) |
May 12, 2021 | 83.40 | 83.83 | 79.00 | 79.31 | 156,000 | -2.90(-3.53%) |
May 11, 2021 | 84.29 | 84.83 | 82.10 | 82.21 | 135,984 | -3.01(-3.53%) |
May 10, 2021 | 87.66 | 87.66 | 85.22 | 85.22 | 112,225 | -1.97(-2.26%) |
May 07, 2021 | 87.17 | 88.01 | 87.03 | 87.19 | 112,271 | -0.48(-0.55%) |
May 06, 2021 | 87.61 | 87.84 | 86.29 | 87.67 | 104,515 | +0.34(+0.39%) |
May 05, 2021 | 87.79 | 88.34 | 86.72 | 87.33 | 115,319 | -0.24(-0.28%) |
May 04, 2021 | 87.97 | 89.17 | 86.42 | 87.57 | 70,591 | -0.97(-1.10%) |
May 03, 2021 | 87.58 | 88.80 | 86.51 | 88.54 | 207,909 | +2.02(+2.33%) |
Apr 30, 2021 | 86.65 | 87.30 | 85.81 | 86.53 | 168,007 | -1.14(-1.31%) |
Apr 29, 2021 | 88.34 | 88.64 | 86.69 | 87.67 | 92,764 | +0.08(+0.09%) |
Apr 28, 2021 | 87.79 | 87.79 | 86.38 | 87.59 | 96,075 | +0.46(+0.52%) |
Apr 27, 2021 | 87.12 | 89.61 | 85.83 | 87.14 | 98,480 | +0.83(+0.97%) |
Apr 26, 2021 | 84.76 | 86.67 | 83.64 | 86.30 | 96,330 | +1.07(+1.25%) |
Apr 23, 2021 | 84.76 | 85.88 | 83.76 | 85.24 | 143,873 | +1.89(+2.27%) |
Apr 22, 2021 | 84.85 | 84.96 | 83.27 | 83.35 | 92,618 | -0.78(-0.92%) |
Apr 21, 2021 | 82.42 | 85.05 | 79.85 | 84.12 | 98,521 | +1.54(+1.87%) |
Apr 20, 2021 | 84.37 | 84.96 | 81.40 | 82.58 | 79,243 | -2.48(-2.92%) |
Apr 19, 2021 | 85.00 | 85.88 | 84.06 | 85.06 | 84,444 | -0.24(-0.28%) |
Apr 16, 2021 | 85.15 | 85.64 | 83.65 | 85.31 | 96,637 | +1.07(+1.27%) |
Apr 15, 2021 | 84.75 | 84.75 | 82.21 | 84.24 | 52,747 | +0.22(+0.27%) |
Apr 14, 2021 | 82.97 | 85.82 | 82.97 | 84.02 | 91,154 | +1.28(+1.55%) |
Apr 13, 2021 | 84.12 | 84.12 | 81.78 | 82.74 | 95,067 | -1.40(-1.66%) |
Apr 12, 2021 | 84.36 | 84.78 | 82.70 | 84.13 | 69,010 | +0.11(+0.13%) |
Apr 09, 2021 | 83.01 | 84.57 | 82.17 | 84.03 | 106,538 | +0.90(+1.08%) |
Apr 08, 2021 | 82.44 | 83.55 | 81.35 | 83.12 | 74,210 | +0.94(+1.14%) |
Apr 07, 2021 | 84.11 | 84.38 | 81.53 | 82.18 | 67,479 | -1.73(-2.06%) |
Apr 06, 2021 | 83.82 | 85.17 | 83.68 | 83.91 | 109,865 | +0.29(+0.35%) |
Apr 05, 2021 | 82.42 | 83.73 | 82.03 | 83.62 | 123,312 | +1.84(+2.25%) |
Apr 01, 2021 | 81.01 | 82.26 | 79.55 | 81.78 | 68,069 | +0.84(+1.04%) |
Mar 31, 2021 | 79.63 | 81.92 | 79.18 | 80.93 | 171,952 | +1.44(+1.82%) |
Mar 30, 2021 | 79.20 | 80.08 | 78.59 | 79.49 | 94,141 | +0.53(+0.68%) |
Mar 29, 2021 | 80.29 | 81.93 | 78.85 | 78.95 | 109,912 | -1.79(-2.22%) |
Mar 26, 2021 | 81.36 | 81.79 | 79.19 | 80.75 | 136,138 | +0.16(+0.20%) |
Mar 25, 2021 | 77.52 | 80.96 | 76.62 | 80.58 | 117,450 | +2.71(+3.49%) |
Mar 24, 2021 | 79.02 | 81.26 | 77.84 | 77.87 | 100,749 | -0.22(-0.29%) |
Mar 23, 2021 | 79.59 | 80.89 | 77.64 | 78.09 | 142,691 | -2.98(-3.67%) |
Mar 22, 2021 | 82.27 | 82.27 | 80.40 | 81.07 | 74,447 | -1.56(-1.89%) |
Mar 19, 2021 | 84.03 | 84.03 | 82.03 | 82.63 | 326,009 | -1.37(-1.63%) |
Mar 18, 2021 | 84.84 | 87.07 | 82.99 | 84.00 | 251,501 | -0.50(-0.60%) |
Mar 17, 2021 | 81.68 | 84.58 | 81.47 | 84.50 | 187,188 | +3.08(+3.78%) |
Mar 16, 2021 | 82.06 | 82.78 | 80.12 | 81.42 | 165,851 | -1.19(-1.44%) |
Mar 15, 2021 | 82.77 | 83.16 | 81.32 | 82.61 | 124,802 | -0.58(-0.70%) |
Mar 12, 2021 | 83.82 | 84.64 | 82.44 | 83.19 | 208,087 | -0.19(-0.23%) |
Mar 11, 2021 | 85.64 | 85.67 | 83.04 | 83.39 | 173,346 | -1.75(-2.06%) |
Mar 10, 2021 | 82.95 | 85.46 | 82.45 | 85.14 | 135,510 | +2.26(+2.73%) |
Mar 09, 2021 | 84.18 | 84.18 | 82.48 | 82.88 | 174,216 | -0.92(-1.10%) |
Mar 08, 2021 | 84.52 | 84.96 | 82.59 | 83.79 | 130,196 | -1.18(-1.39%) |
Mar 05, 2021 | 85.70 | 86.76 | 83.00 | 84.97 | 250,469 | +1.18(+1.41%) |
Mar 04, 2021 | 83.17 | 84.57 | 81.43 | 83.79 | 228,091 | +0.73(+0.87%) |
Mar 03, 2021 | 81.51 | 84.07 | 81.51 | 83.07 | 166,399 | +1.89(+2.32%) |
Mar 02, 2021 | 81.38 | 81.91 | 79.74 | 81.18 | 210,979 | -0.08(-0.10%) |
Mar 01, 2021 | 78.17 | 82.12 | 77.75 | 81.26 | 328,497 | +4.79(+6.26%) |
Feb 26, 2021 | 77.81 | 78.10 | 75.92 | 76.47 | 175,628 | -1.04(-1.35%) |
Feb 25, 2021 | 80.75 | 81.10 | 77.45 | 77.52 | 110,968 | -3.26(-4.04%) |
Feb 24, 2021 | 81.23 | 81.85 | 80.49 | 80.78 | 184,511 | +0.18(+0.23%) |
Feb 23, 2021 | 79.36 | 80.94 | 79.00 | 80.59 | 168,560 | +1.05(+1.33%) |
Feb 22, 2021 | 76.38 | 80.28 | 76.38 | 79.54 | 143,548 | +2.34(+3.03%) |
Feb 19, 2021 | 78.09 | 78.19 | 75.70 | 77.20 | 154,747 | -0.65(-0.83%) |
Feb 18, 2021 | 75.01 | 78.34 | 74.63 | 77.85 | 191,244 | +2.71(+3.61%) |
Feb 17, 2021 | 73.28 | 75.34 | 73.13 | 75.14 | 150,334 | +1.19(+1.61%) |
Feb 16, 2021 | 72.00 | 74.45 | 71.94 | 73.95 | 246,379 | +2.72(+3.82%) |
Feb 12, 2021 | 68.40 | 71.40 | 68.13 | 71.23 | 166,428 | +1.75(+2.52%) |
Feb 11, 2021 | 71.73 | 71.73 | 63.02 | 69.48 | 559,470 | -3.42(-4.70%) |
Feb 10, 2021 | 72.94 | 74.36 | 72.51 | 72.90 | 104,226 | -0.21(-0.29%) |
Feb 09, 2021 | 72.57 | 73.41 | 71.36 | 73.11 | 90,022 | +0.50(+0.69%) |
Feb 08, 2021 | 72.82 | 73.89 | 71.86 | 72.61 | 88,324 | +0.29(+0.40%) |
Feb 05, 2021 | 72.22 | 72.47 | 70.56 | 72.32 | 101,200 | +1.05(+1.48%) |
Feb 04, 2021 | 69.42 | 71.36 | 69.42 | 71.27 | 77,620 | +1.85(+2.66%) |
Feb 03, 2021 | 69.31 | 70.31 | 69.05 | 69.42 | 155,396 | -0.28(-0.40%) |
Feb 02, 2021 | 70.34 | 70.77 | 69.07 | 69.70 | 142,266 | +0.43(+0.61%) |
Feb 01, 2021 | 68.19 | 69.50 | 66.27 | 69.27 | 149,297 | +2.02(+3.01%) |
Jan 29, 2021 | 70.38 | 70.38 | 67.25 | 67.25 | 124,459 | -3.27(-4.64%) |
Jan 28, 2021 | 70.64 | 71.47 | 69.54 | 70.52 | 138,869 | +1.06(+1.53%) |
Jan 27, 2021 | 69.52 | 70.47 | 68.08 | 69.46 | 156,253 | -1.91(-2.67%) |
Jan 26, 2021 | 74.94 | 74.94 | 71.31 | 71.36 | 109,758 | -2.54(-3.44%) |
Jan 25, 2021 | 73.43 | 74.45 | 72.52 | 73.91 | 129,886 | -0.31(-0.42%) |
Jan 22, 2021 | 72.86 | 74.46 | 72.59 | 74.22 | 121,565 | +0.39(+0.52%) |
Jan 21, 2021 | 76.04 | 76.04 | 73.27 | 73.83 | 94,157 | -1.76(-2.33%) |
Jan 20, 2021 | 74.45 | 76.01 | 74.33 | 75.59 | 98,169 | +0.99(+1.32%) |
Jan 19, 2021 | 74.13 | 75.21 | 72.90 | 74.60 | 117,208 | +1.05(+1.43%) |
Jan 15, 2021 | 73.90 | 74.74 | 72.34 | 73.55 | 99,030 | -1.92(-2.54%) |
Jan 14, 2021 | 74.06 | 76.00 | 73.90 | 75.47 | 102,719 | +1.90(+2.58%) |
Jan 13, 2021 | 75.84 | 76.01 | 73.28 | 73.57 | 88,687 | -2.30(-3.03%) |
Jan 12, 2021 | 74.29 | 76.22 | 74.19 | 75.87 | 100,788 | +1.39(+1.87%) |
Jan 11, 2021 | 71.76 | 74.68 | 71.49 | 74.48 | 95,028 | +0.77(+1.05%) |
Jan 08, 2021 | 74.63 | 75.13 | 72.46 | 73.70 | 102,338 | -0.85(-1.14%) |
Jan 07, 2021 | 74.87 | 75.84 | 73.78 | 74.56 | 108,972 | +0.11(+0.14%) |
Jan 06, 2021 | 72.23 | 75.94 | 72.23 | 74.45 | 206,984 | +3.77(+5.34%) |
Jan 05, 2021 | 68.50 | 71.60 | 68.32 | 70.68 | 110,911 | +2.01(+2.93%) |
Jan 04, 2021 | 71.72 | 71.72 | 68.08 | 68.66 | 139,074 | -2.36(-3.32%) |
Dec 31, 2020 | 71.03 | 71.03 | 71.03 | 76,905 | +0.28(+0.40%) | |
Dec 30, 2020 | 69.80 | 71.79 | 69.80 | 70.74 | 76,905 | +0.95(+1.36%) |
Dec 29, 2020 | 71.05 | 71.38 | 68.64 | 69.80 | 102,907 | -1.05(-1.49%) |
Dec 28, 2020 | 71.36 | 71.36 | 70.23 | 70.85 | 87,915 | +0.15(+0.21%) |
Dec 24, 2020 | 71.50 | 71.51 | 69.81 | 70.71 | 53,960 | -0.50(-0.71%) |
Dec 23, 2020 | 70.55 | 71.62 | 69.75 | 71.21 | 75,111 | +1.54(+2.21%) |
Dec 22, 2020 | 70.14 | 70.26 | 68.77 | 69.67 | 87,734 | -0.40(-0.57%) |
Dec 21, 2020 | 70.01 | 70.56 | 68.41 | 70.07 | 180,560 | -1.33(-1.86%) |
Dec 18, 2020 | 70.33 | 71.75 | 69.74 | 71.39 | 737,172 | +0.96(+1.36%) |
Dec 17, 2020 | 69.68 | 70.55 | 68.26 | 70.44 | 144,553 | +1.27(+1.84%) |
Dec 16, 2020 | 70.92 | 71.00 | 68.89 | 69.16 | 127,993 | -1.45(-2.05%) |
Dec 15, 2020 | 68.83 | 71.14 | 68.56 | 70.61 | 137,275 | +2.69(+3.96%) |
Dec 14, 2020 | 69.62 | 69.63 | 67.89 | 67.92 | 183,261 | -0.84(-1.22%) |
Dec 11, 2020 | 68.13 | 69.81 | 67.99 | 68.76 | 113,602 | -0.12(-0.17%) |
Dec 10, 2020 | 69.10 | 70.03 | 68.30 | 68.87 | 110,428 | -0.94(-1.34%) |
Dec 09, 2020 | 70.72 | 71.32 | 69.23 | 69.81 | 128,088 | -0.32(-0.45%) |
Dec 08, 2020 | 68.50 | 70.40 | 68.50 | 70.13 | 163,043 | +0.92(+1.32%) |
Dec 07, 2020 | 69.59 | 70.37 | 68.50 | 69.21 | 105,943 | -0.37(-0.53%) |
Dec 04, 2020 | 68.32 | 69.85 | 68.21 | 69.58 | 114,224 | +1.92(+2.84%) |
Dec 03, 2020 | 68.05 | 69.22 | 67.44 | 67.66 | 115,133 | -0.26(-0.38%) |
Dec 02, 2020 | 66.72 | 68.29 | 66.55 | 67.92 | 188,542 | +0.87(+1.29%) |
Dec 01, 2020 | 67.30 | 67.60 | 66.23 | 67.05 | 149,339 | +0.94(+1.42%) |
Nov 30, 2020 | 67.87 | 68.16 | 65.78 | 66.12 | 214,405 | -2.15(-3.15%) |
Nov 27, 2020 | 68.85 | 69.00 | 67.61 | 68.27 | 78,568 | -0.58(-0.84%) |
Nov 25, 2020 | 69.50 | 69.98 | 67.87 | 68.85 | 171,543 | -1.27(-1.82%) |
Nov 24, 2020 | 68.35 | 70.24 | 68.25 | 70.12 | 181,607 | +2.28(+3.36%) |
Nov 23, 2020 | 66.96 | 68.74 | 66.43 | 67.84 | 206,016 | +1.82(+2.76%) |
Nov 20, 2020 | 65.41 | 66.09 | 65.41 | 66.02 | 171,232 | -0.01(-0.01%) |
Nov 19, 2020 | 65.59 | 66.08 | 64.50 | 66.03 | 232,326 | +0.12(+0.18%) |
Nov 18, 2020 | 64.88 | 66.53 | 64.54 | 65.91 | 300,568 | +1.72(+2.67%) |
Nov 17, 2020 | 63.61 | 64.45 | 62.23 | 64.20 | 311,837 | +0.26(+0.41%) |
Nov 16, 2020 | 63.93 | 64.50 | 62.99 | 63.94 | 285,645 | +2.22(+3.60%) |
Nov 13, 2020 | 60.36 | 62.09 | 60.36 | 61.72 | 119,510 | +2.31(+3.88%) |
Nov 12, 2020 | 60.20 | 61.24 | 59.13 | 59.41 | 249,014 | -1.78(-2.92%) |
Nov 11, 2020 | 61.64 | 62.22 | 59.70 | 61.20 | 214,373 | -0.30(-0.49%) |
Nov 10, 2020 | 57.37 | 62.06 | 56.96 | 61.49 | 343,167 | +4.12(+7.18%) |
Nov 09, 2020 | 56.44 | 59.81 | 56.44 | 57.37 | 331,319 | +5.17(+9.91%) |
Nov 06, 2020 | 52.31 | 52.60 | 51.49 | 52.20 | 111,114 | -0.10(-0.18%) |
Nov 05, 2020 | 50.75 | 52.69 | 50.75 | 52.30 | 147,875 | +1.67(+3.30%) |
Nov 04, 2020 | 50.84 | 50.84 | 49.66 | 50.63 | 122,461 | -1.32(-2.54%) |
Nov 03, 2020 | 52.49 | 53.26 | 51.20 | 51.95 | 128,456 | +0.78(+1.53%) |
Nov 02, 2020 | 50.17 | 51.78 | 49.81 | 51.17 | 224,682 | +2.03(+4.12%) |
Oct 30, 2020 | 47.67 | 49.40 | 47.67 | 49.15 | 153,301 | +1.39(+2.91%) |
Oct 29, 2020 | 50.97 | 51.56 | 46.86 | 47.76 | 291,528 | -1.49(-3.02%) |
Oct 28, 2020 | 49.28 | 49.95 | 48.49 | 49.24 | 153,869 | -1.28(-2.54%) |
Oct 27, 2020 | 51.18 | 51.50 | 50.42 | 50.52 | 121,282 | -0.66(-1.28%) |
Oct 26, 2020 | 51.75 | 52.11 | 49.90 | 51.18 | 195,462 | -1.35(-2.57%) |
Oct 23, 2020 | 53.58 | 54.32 | 52.38 | 52.53 | 127,284 | -0.94(-1.75%) |
Oct 22, 2020 | 52.46 | 53.53 | 51.98 | 53.47 | 163,006 | +1.27(+2.44%) |
Oct 21, 2020 | 52.82 | 53.05 | 52.11 | 52.19 | 79,085 | -0.75(-1.42%) |
Oct 20, 2020 | 53.29 | 53.60 | 52.70 | 52.95 | 79,880 | +0.27(+0.51%) |
Oct 19, 2020 | 54.86 | 54.87 | 52.61 | 52.68 | 111,254 | -1.71(-3.14%) |
Oct 16, 2020 | 53.29 | 54.69 | 52.69 | 54.38 | 136,613 | +1.19(+2.23%) |
Oct 15, 2020 | 52.53 | 53.24 | 51.72 | 53.20 | 286,178 | +0.10(+0.18%) |
Oct 14, 2020 | 53.06 | 53.54 | 52.39 | 53.10 | 186,431 | +0.04(+0.07%) |
Oct 13, 2020 | 52.74 | 53.20 | 51.57 | 53.06 | 181,890 | -0.46(-0.87%) |
Oct 12, 2020 | 53.02 | 53.88 | 52.43 | 53.53 | 155,102 | +0.71(+1.35%) |
Oct 09, 2020 | 51.94 | 52.82 | 51.69 | 52.81 | 177,866 | +1.24(+2.41%) |
Oct 08, 2020 | 52.08 | 52.30 | 51.13 | 51.57 | 118,481 | -0.01(-0.02%) |
Oct 07, 2020 | 51.12 | 51.77 | 50.15 | 51.58 | 223,188 | +1.09(+2.16%) |
Oct 06, 2020 | 50.58 | 52.44 | 50.21 | 50.49 | 215,595 | +0.50(+1.00%) |
Oct 05, 2020 | 49.70 | 50.29 | 49.53 | 49.98 | 121,005 | +0.68(+1.37%) |
Oct 02, 2020 | 47.87 | 49.85 | 47.66 | 49.31 | 117,437 | +0.54(+1.11%) |
Oct 01, 2020 | 47.95 | 48.84 | 47.44 | 48.77 | 206,063 | +1.00(+2.10%) |
Sep 30, 2020 | 48.39 | 49.12 | 47.56 | 47.77 | 183,884 | -0.50(-1.04%) |
Sep 29, 2020 | 48.76 | 48.93 | 47.73 | 48.27 | 132,599 | -0.77(-1.57%) |
Sep 28, 2020 | 48.51 | 49.64 | 48.51 | 49.04 | 135,104 | +1.24(+2.60%) |
Sep 25, 2020 | 47.73 | 48.13 | 47.06 | 47.79 | 118,266 | +0.04(+0.08%) |
Sep 24, 2020 | 48.29 | 48.88 | 47.25 | 47.76 | 222,396 | -0.25(-0.52%) |
Sep 23, 2020 | 48.61 | 49.46 | 47.92 | 48.01 | 280,649 | -0.74(-1.52%) |
Sep 22, 2020 | 48.84 | 49.32 | 47.82 | 48.75 | 263,050 | -0.05(-0.10%) |
Sep 21, 2020 | 51.62 | 51.62 | 48.15 | 48.80 | 629,808 | -3.78(-7.19%) |
Sep 18, 2020 | 53.07 | 53.23 | 52.01 | 52.58 | 639,532 | +0.68(+1.30%) |
Sep 17, 2020 | 51.04 | 52.05 | 50.08 | 51.90 | 164,564 | +0.33(+0.64%) |
Sep 16, 2020 | 50.24 | 52.37 | 49.60 | 51.58 | 276,657 | +1.40(+2.79%) |
Sep 15, 2020 | 50.87 | 50.92 | 49.60 | 50.18 | 356,545 | -0.56(-1.10%) |
Sep 14, 2020 | 49.99 | 50.91 | 49.74 | 50.74 | 179,869 | +1.15(+2.32%) |
Sep 11, 2020 | 48.88 | 49.92 | 48.72 | 49.59 | 217,150 | +0.84(+1.72%) |
Sep 10, 2020 | 49.17 | 49.46 | 48.62 | 48.75 | 324,481 | +0.03(+0.06%) |
Sep 09, 2020 | 49.33 | 49.33 | 47.79 | 48.72 | 282,139 | -0.22(-0.45%) |
Sep 08, 2020 | 48.56 | 49.52 | 48.24 | 48.94 | 253,052 | -0.41(-0.82%) |
Sep 04, 2020 | 51.53 | 51.63 | 49.10 | 49.35 | 153,197 | -0.89(-1.77%) |
Sep 03, 2020 | 51.55 | 51.96 | 49.93 | 50.24 | 329,082 | -1.44(-2.79%) |
Sep 02, 2020 | 50.58 | 51.76 | 50.10 | 51.68 | 147,459 | +1.10(+2.17%) |