Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 84.12 | 85.29 | 83.95 | 83.97 | 444,360 | +0.07(+0.08%) |
Jul 29, 2021 | 83.73 | 84.14 | 83.09 | 83.90 | 156,097 | +0.65(+0.78%) |
Jul 28, 2021 | 83.20 | 83.39 | 82.19 | 83.25 | 177,216 | +0.33(+0.40%) |
Jul 27, 2021 | 81.76 | 82.97 | 81.23 | 82.92 | 220,443 | +0.78(+0.95%) |
Jul 26, 2021 | 82.45 | 82.60 | 81.66 | 82.14 | 150,717 | -0.13(-0.16%) |
Jul 23, 2021 | 80.85 | 82.41 | 80.85 | 82.28 | 93,816 | +1.35(+1.67%) |
Jul 22, 2021 | 80.94 | 81.52 | 80.86 | 80.93 | 97,950 | -0.17(-0.21%) |
Jul 21, 2021 | 82.05 | 82.72 | 80.91 | 81.10 | 120,887 | -0.89(-1.09%) |
Jul 20, 2021 | 80.99 | 83.07 | 80.94 | 81.99 | 319,851 | +0.94(+1.16%) |
Jul 19, 2021 | 81.74 | 81.89 | 79.98 | 81.05 | 210,358 | -0.54(-0.66%) |
Jul 16, 2021 | 79.99 | 82.14 | 79.96 | 81.59 | 262,610 | +2.11(+2.66%) |
Jul 15, 2021 | 77.85 | 79.49 | 77.85 | 79.48 | 101,785 | +1.05(+1.33%) |
Jul 14, 2021 | 78.49 | 78.88 | 77.87 | 78.43 | 94,526 | +0.10(+0.13%) |
Jul 13, 2021 | 78.34 | 79.07 | 78.27 | 78.33 | 110,458 | -0.36(-0.46%) |
Jul 12, 2021 | 78.57 | 78.89 | 78.17 | 78.69 | 105,117 | +0.25(+0.32%) |
Jul 09, 2021 | 78.42 | 78.81 | 77.72 | 78.44 | 101,785 | +0.33(+0.43%) |
Jul 08, 2021 | 78.57 | 78.84 | 77.85 | 78.11 | 155,741 | -0.56(-0.71%) |
Jul 07, 2021 | 77.10 | 78.74 | 77.03 | 78.67 | 207,534 | +1.29(+1.67%) |
Jul 06, 2021 | 76.96 | 77.47 | 75.71 | 77.38 | 171,677 | +0.51(+0.67%) |
Jul 02, 2021 | 76.44 | 77.22 | 76.09 | 76.87 | 135,371 | +0.54(+0.71%) |
Jul 01, 2021 | 75.75 | 76.66 | 75.65 | 76.32 | 141,890 | +0.68(+0.90%) |
Jun 30, 2021 | 75.74 | 76.29 | 75.63 | 75.64 | 151,850 | -0.12(-0.16%) |
Jun 29, 2021 | 76.82 | 77.41 | 75.63 | 75.76 | 106,654 | -1.25(-1.63%) |
Jun 28, 2021 | 77.31 | 78.29 | 76.86 | 77.02 | 157,545 | -0.16(-0.21%) |
Jun 25, 2021 | 75.93 | 77.27 | 75.74 | 77.18 | 1,004,019 | +1.05(+1.37%) |
Jun 24, 2021 | 76.08 | 76.21 | 75.11 | 76.13 | 164,002 | +0.51(+0.68%) |
Jun 23, 2021 | 77.27 | 77.27 | 75.62 | 75.62 | 308,224 | -1.90(-2.45%) |
Jun 22, 2021 | 77.93 | 77.93 | 76.81 | 77.52 | 185,120 | -0.12(-0.16%) |
Jun 21, 2021 | 76.32 | 77.77 | 75.80 | 77.65 | 132,287 | +1.39(+1.82%) |
Jun 18, 2021 | 78.40 | 78.54 | 76.25 | 76.26 | 292,944 | -2.50(-3.17%) |
Jun 17, 2021 | 78.35 | 79.55 | 77.92 | 78.76 | 177,900 | +0.39(+0.50%) |
Jun 16, 2021 | 79.32 | 79.62 | 77.95 | 78.37 | 155,892 | -0.63(-0.79%) |
Jun 15, 2021 | 78.41 | 79.18 | 77.97 | 79.00 | 182,330 | +0.82(+1.05%) |
Jun 14, 2021 | 78.43 | 78.62 | 77.39 | 78.18 | 152,488 | -0.21(-0.27%) |
Jun 11, 2021 | 77.31 | 78.42 | 76.93 | 78.39 | 135,723 | +1.25(+1.61%) |
Jun 10, 2021 | 76.58 | 77.29 | 76.22 | 77.14 | 102,015 | +0.58(+0.76%) |
Jun 09, 2021 | 75.99 | 76.74 | 75.99 | 76.56 | 105,638 | +0.73(+0.97%) |
Jun 08, 2021 | 76.09 | 76.09 | 75.34 | 75.83 | 141,619 | -0.05(-0.06%) |
Jun 07, 2021 | 75.11 | 75.98 | 75.11 | 75.88 | 128,246 | +0.86(+1.14%) |
Jun 04, 2021 | 75.71 | 75.99 | 74.95 | 75.02 | 200,067 | -0.51(-0.68%) |
Jun 03, 2021 | 74.87 | 75.66 | 74.59 | 75.53 | 158,131 | +0.57(+0.76%) |
Jun 02, 2021 | 75.35 | 75.49 | 74.60 | 74.96 | 199,716 | -0.26(-0.34%) |
Jun 01, 2021 | 75.61 | 75.91 | 75.00 | 75.22 | 168,657 | -0.24(-0.32%) |
May 28, 2021 | 75.72 | 76.47 | 75.35 | 75.46 | 126,774 | +0.07(+0.09%) |
May 27, 2021 | 76.64 | 76.64 | 75.35 | 75.39 | 194,721 | -1.02(-1.33%) |
May 26, 2021 | 75.32 | 76.77 | 74.86 | 76.41 | 244,022 | +1.31(+1.75%) |
May 25, 2021 | 75.58 | 75.58 | 74.56 | 75.10 | 254,920 | -0.17(-0.23%) |
May 24, 2021 | 74.90 | 76.08 | 74.64 | 75.27 | 174,994 | +0.50(+0.67%) |
May 21, 2021 | 74.45 | 75.09 | 73.69 | 74.76 | 290,129 | +0.31(+0.42%) |
May 20, 2021 | 73.21 | 74.84 | 73.20 | 74.45 | 320,247 | +1.33(+1.82%) |
May 19, 2021 | 72.44 | 73.31 | 72.36 | 73.12 | 166,201 | +0.24(+0.33%) |
May 18, 2021 | 73.03 | 73.36 | 72.76 | 72.88 | 340,404 | -0.78(-1.06%) |
May 17, 2021 | 74.50 | 75.16 | 73.57 | 73.66 | 145,619 | -0.94(-1.26%) |
May 14, 2021 | 74.92 | 75.35 | 74.35 | 74.60 | 142,486 | -0.00(-0.01%) |
May 13, 2021 | 72.82 | 74.81 | 72.82 | 74.61 | 227,403 | +1.74(+2.39%) |
May 12, 2021 | 74.12 | 74.12 | 72.70 | 72.87 | 171,257 | -1.59(-2.14%) |
May 11, 2021 | 74.66 | 75.24 | 73.56 | 74.46 | 205,148 | -0.27(-0.35%) |
May 10, 2021 | 75.26 | 75.77 | 74.62 | 74.72 | 260,522 | -0.54(-0.72%) |
May 07, 2021 | 75.68 | 76.54 | 75.19 | 75.26 | 186,501 | -0.38(-0.50%) |
May 06, 2021 | 75.34 | 75.99 | 75.02 | 75.64 | 214,196 | +0.88(+1.18%) |
May 05, 2021 | 74.87 | 75.99 | 73.27 | 74.76 | 154,974 | -0.95(-1.25%) |
May 04, 2021 | 75.05 | 76.14 | 74.75 | 75.71 | 199,889 | +0.65(+0.87%) |
May 03, 2021 | 74.97 | 75.88 | 74.38 | 75.05 | 336,907 | +0.09(+0.11%) |
Apr 30, 2021 | 74.62 | 75.24 | 73.96 | 74.97 | 764,672 | +0.25(+0.33%) |
Apr 29, 2021 | 74.56 | 75.61 | 74.31 | 74.72 | 154,019 | +0.43(+0.57%) |
Apr 28, 2021 | 74.53 | 74.74 | 74.14 | 74.30 | 154,036 | -0.25(-0.33%) |
Apr 27, 2021 | 76.26 | 76.65 | 74.21 | 74.54 | 159,673 | -1.59(-2.09%) |
Apr 26, 2021 | 77.99 | 77.99 | 75.68 | 76.13 | 179,768 | -1.86(-2.38%) |
Apr 23, 2021 | 77.38 | 78.87 | 77.07 | 77.99 | 206,300 | +0.72(+0.93%) |
Apr 22, 2021 | 77.62 | 78.25 | 77.01 | 77.27 | 158,965 | -0.19(-0.24%) |
Apr 21, 2021 | 77.07 | 77.59 | 76.61 | 77.46 | 198,333 | +0.70(+0.91%) |
Apr 20, 2021 | 75.73 | 77.04 | 75.73 | 76.76 | 141,259 | +0.92(+1.21%) |
Apr 19, 2021 | 76.23 | 76.63 | 74.98 | 75.84 | 176,260 | -0.57(-0.74%) |
Apr 16, 2021 | 76.68 | 77.32 | 76.35 | 76.41 | 290,594 | +0.11(+0.15%) |
Apr 15, 2021 | 75.26 | 76.33 | 75.26 | 76.29 | 122,161 | +1.24(+1.65%) |
Apr 14, 2021 | 74.43 | 75.28 | 74.38 | 75.05 | 91,814 | +0.57(+0.76%) |
Apr 13, 2021 | 73.75 | 74.82 | 73.63 | 74.48 | 169,194 | +0.47(+0.64%) |
Apr 12, 2021 | 73.14 | 74.38 | 73.08 | 74.01 | 153,134 | +1.02(+1.40%) |
Apr 09, 2021 | 73.19 | 73.26 | 72.55 | 72.99 | 118,730 | +0.05(+0.06%) |
Apr 08, 2021 | 73.06 | 73.28 | 72.41 | 72.94 | 153,339 | +0.19(+0.26%) |
Apr 07, 2021 | 73.28 | 73.62 | 72.35 | 72.75 | 128,665 | -0.38(-0.52%) |
Apr 06, 2021 | 72.23 | 73.49 | 72.03 | 73.13 | 267,577 | +0.95(+1.31%) |
Apr 05, 2021 | 71.89 | 72.55 | 71.69 | 72.18 | 239,378 | +0.34(+0.47%) |
Apr 01, 2021 | 71.59 | 72.19 | 71.32 | 71.84 | 129,822 | +0.26(+0.36%) |
Mar 31, 2021 | 71.20 | 71.99 | 70.92 | 71.59 | 240,367 | +0.37(+0.52%) |
Mar 30, 2021 | 71.80 | 72.13 | 70.87 | 71.22 | 147,984 | -0.64(-0.90%) |
Mar 29, 2021 | 71.35 | 72.53 | 71.15 | 71.86 | 231,414 | +0.45(+0.64%) |
Mar 26, 2021 | 70.26 | 71.57 | 70.09 | 71.41 | 299,467 | +1.09(+1.55%) |
Mar 25, 2021 | 70.29 | 70.66 | 69.59 | 70.32 | 177,224 | +0.04(+0.05%) |
Mar 24, 2021 | 70.28 | 71.24 | 69.69 | 70.28 | 359,670 | -0.15(-0.22%) |
Mar 23, 2021 | 69.37 | 71.41 | 69.12 | 70.43 | 185,259 | +0.98(+1.42%) |
Mar 22, 2021 | 69.76 | 70.05 | 68.37 | 69.45 | 212,629 | -0.31(-0.45%) |
Mar 19, 2021 | 69.01 | 69.76 | 68.39 | 69.76 | 951,853 | +0.64(+0.93%) |
Mar 18, 2021 | 68.30 | 69.32 | 68.27 | 69.12 | 185,375 | +0.73(+1.07%) |
Mar 17, 2021 | 68.84 | 69.18 | 68.22 | 68.39 | 179,074 | -0.79(-1.14%) |
Mar 16, 2021 | 68.58 | 69.31 | 68.43 | 69.17 | 146,161 | +0.65(+0.95%) |
Mar 15, 2021 | 68.11 | 68.63 | 67.15 | 68.52 | 218,693 | +0.21(+0.30%) |
Mar 12, 2021 | 68.36 | 69.11 | 67.92 | 68.31 | 304,538 | +0.36(+0.53%) |
Mar 11, 2021 | 68.24 | 68.50 | 67.23 | 67.95 | 179,970 | -0.13(-0.19%) |
Mar 10, 2021 | 67.62 | 69.21 | 67.59 | 68.09 | 206,016 | -0.23(-0.33%) |
Mar 09, 2021 | 67.56 | 68.71 | 67.46 | 68.31 | 186,634 | +0.61(+0.89%) |
Mar 08, 2021 | 67.91 | 68.55 | 67.17 | 67.71 | 195,651 | +0.55(+0.82%) |
Mar 05, 2021 | 67.36 | 67.95 | 66.33 | 67.16 | 301,157 | +0.28(+0.42%) |
Mar 04, 2021 | 66.72 | 68.87 | 66.38 | 66.87 | 221,128 | -0.14(-0.21%) |
Mar 03, 2021 | 67.60 | 68.05 | 66.55 | 67.02 | 238,401 | -0.81(-1.20%) |
Mar 02, 2021 | 69.74 | 69.85 | 67.75 | 67.83 | 184,584 | -1.68(-2.41%) |
Mar 01, 2021 | 69.81 | 70.15 | 68.88 | 69.51 | 153,889 | +0.35(+0.51%) |
Feb 26, 2021 | 70.22 | 70.90 | 69.14 | 69.15 | 332,636 | -1.00(-1.43%) |
Feb 25, 2021 | 71.73 | 72.85 | 70.00 | 70.16 | 244,383 | -1.86(-2.58%) |
Feb 24, 2021 | 72.14 | 73.08 | 71.79 | 72.01 | 250,902 | -0.20(-0.28%) |
Feb 23, 2021 | 74.56 | 77.22 | 72.19 | 72.21 | 221,382 | -0.59(-0.81%) |
Feb 22, 2021 | 73.88 | 73.88 | 71.68 | 72.80 | 130,919 | -1.01(-1.37%) |
Feb 19, 2021 | 74.21 | 74.70 | 73.61 | 73.81 | 130,561 | -0.34(-0.46%) |
Feb 18, 2021 | 74.21 | 75.10 | 73.94 | 74.15 | 154,634 | -0.05(-0.06%) |
Feb 17, 2021 | 74.06 | 74.23 | 73.63 | 74.20 | 151,769 | -0.10(-0.14%) |
Feb 16, 2021 | 75.36 | 75.36 | 74.21 | 74.30 | 123,443 | -0.97(-1.28%) |
Feb 12, 2021 | 76.52 | 76.69 | 74.66 | 75.27 | 116,406 | -1.68(-2.18%) |
Feb 11, 2021 | 77.52 | 78.19 | 76.39 | 76.95 | 118,201 | -0.25(-0.33%) |
Feb 10, 2021 | 77.78 | 78.29 | 76.79 | 77.21 | 162,761 | -0.26(-0.34%) |
Feb 09, 2021 | 76.35 | 77.60 | 76.13 | 77.47 | 140,807 | +1.12(+1.47%) |
Feb 08, 2021 | 76.86 | 76.86 | 75.47 | 76.35 | 113,812 | -0.35(-0.45%) |
Feb 05, 2021 | 75.90 | 76.76 | 75.42 | 76.70 | 99,915 | +1.46(+1.94%) |
Feb 04, 2021 | 74.74 | 75.84 | 74.52 | 75.23 | 132,886 | +0.06(+0.08%) |
Feb 03, 2021 | 75.42 | 75.70 | 74.09 | 75.18 | 131,204 | -0.75(-0.99%) |
Feb 02, 2021 | 75.27 | 76.65 | 75.12 | 75.93 | 143,231 | +1.14(+1.53%) |
Feb 01, 2021 | 72.79 | 75.11 | 72.47 | 74.79 | 239,707 | +1.95(+2.68%) |
Jan 29, 2021 | 73.59 | 75.28 | 72.79 | 72.84 | 467,122 | -1.01(-1.37%) |
Jan 28, 2021 | 74.43 | 76.39 | 73.64 | 73.85 | 193,506 | -0.12(-0.17%) |
Jan 27, 2021 | 74.80 | 75.25 | 73.39 | 73.97 | 269,162 | -1.88(-2.47%) |
Jan 26, 2021 | 75.86 | 76.04 | 75.10 | 75.85 | 171,756 | -0.25(-0.32%) |
Jan 25, 2021 | 75.29 | 76.74 | 74.96 | 76.09 | 158,186 | +0.19(+0.25%) |
Jan 22, 2021 | 74.95 | 75.98 | 74.37 | 75.90 | 168,223 | +0.65(+0.86%) |
Jan 21, 2021 | 76.86 | 76.86 | 75.01 | 75.25 | 162,704 | -1.18(-1.54%) |
Jan 20, 2021 | 76.54 | 77.05 | 75.59 | 76.43 | 167,528 | -0.46(-0.60%) |
Jan 19, 2021 | 76.95 | 77.35 | 76.29 | 76.89 | 241,047 | +0.18(+0.23%) |
Jan 15, 2021 | 75.54 | 76.81 | 75.46 | 76.72 | 161,541 | +0.80(+1.06%) |
Jan 14, 2021 | 76.86 | 76.88 | 75.59 | 75.91 | 143,431 | -0.29(-0.38%) |
Jan 13, 2021 | 76.37 | 77.14 | 75.82 | 76.21 | 115,383 | +0.11(+0.15%) |
Jan 12, 2021 | 76.04 | 76.48 | 75.46 | 76.09 | 88,743 | +0.01(+0.01%) |
Jan 11, 2021 | 76.05 | 76.46 | 75.31 | 76.08 | 105,546 | -0.26(-0.35%) |
Jan 08, 2021 | 75.96 | 76.35 | 75.26 | 76.35 | 119,856 | +0.84(+1.11%) |
Jan 07, 2021 | 77.21 | 77.37 | 75.19 | 75.51 | 134,904 | -1.58(-2.05%) |
Jan 06, 2021 | 74.72 | 77.75 | 74.72 | 77.09 | 291,707 | +3.09(+4.18%) |
Jan 05, 2021 | 73.94 | 74.44 | 73.07 | 74.00 | 165,071 | +0.28(+0.38%) |
Jan 04, 2021 | 74.96 | 75.05 | 73.05 | 73.72 | 154,650 | -1.24(-1.66%) |
Dec 31, 2020 | 74.96 | 74.96 | 74.96 | 104,581 | +1.01(+1.36%) | |
Dec 30, 2020 | 73.87 | 74.60 | 73.46 | 73.95 | 104,581 | +0.08(+0.11%) |
Dec 29, 2020 | 74.76 | 75.23 | 73.49 | 73.87 | 105,781 | -0.75(-1.01%) |
Dec 28, 2020 | 73.54 | 75.13 | 73.54 | 74.62 | 160,957 | +1.40(+1.91%) |
Dec 24, 2020 | 73.47 | 73.47 | 72.35 | 73.23 | 55,261 | +0.25(+0.35%) |
Dec 23, 2020 | 73.16 | 73.65 | 72.49 | 72.97 | 177,176 | +0.28(+0.39%) |
Dec 22, 2020 | 71.97 | 72.78 | 71.60 | 72.69 | 173,520 | +0.57(+0.78%) |
Dec 21, 2020 | 72.71 | 72.74 | 70.59 | 72.12 | 203,036 | -1.59(-2.16%) |
Dec 18, 2020 | 75.63 | 76.31 | 73.55 | 73.72 | 949,306 | -1.75(-2.32%) |
Dec 17, 2020 | 73.91 | 75.85 | 73.91 | 75.47 | 170,544 | +1.64(+2.22%) |
Dec 16, 2020 | 74.53 | 75.66 | 73.66 | 73.83 | 205,235 | -0.38(-0.51%) |
Dec 15, 2020 | 72.12 | 74.51 | 71.76 | 74.21 | 159,063 | +2.18(+3.02%) |
Dec 14, 2020 | 73.22 | 74.18 | 72.03 | 72.03 | 177,566 | -0.67(-0.92%) |
Dec 11, 2020 | 71.28 | 72.82 | 71.10 | 72.70 | 189,436 | +1.32(+1.85%) |
Dec 10, 2020 | 71.38 | 71.55 | 70.22 | 71.38 | 135,919 | +0.17(+0.24%) |
Dec 09, 2020 | 70.95 | 71.38 | 70.46 | 71.21 | 149,266 | +0.74(+1.06%) |
Dec 08, 2020 | 69.80 | 70.65 | 69.67 | 70.46 | 116,843 | +0.36(+0.51%) |
Dec 07, 2020 | 69.54 | 70.21 | 69.38 | 70.11 | 121,698 | +0.37(+0.53%) |
Dec 04, 2020 | 69.77 | 70.18 | 69.27 | 69.74 | 129,826 | +0.12(+0.18%) |
Dec 03, 2020 | 70.26 | 70.77 | 69.60 | 69.62 | 129,614 | -0.65(-0.93%) |
Dec 02, 2020 | 70.22 | 70.73 | 69.17 | 70.27 | 171,994 | +0.08(+0.12%) |
Dec 01, 2020 | 70.41 | 71.16 | 69.77 | 70.18 | 224,872 | +0.58(+0.84%) |
Nov 30, 2020 | 70.75 | 70.91 | 69.35 | 69.60 | 232,730 | -1.26(-1.78%) |
Nov 27, 2020 | 71.51 | 71.69 | 70.45 | 70.86 | 79,444 | -0.80(-1.12%) |
Nov 25, 2020 | 72.25 | 73.23 | 71.56 | 71.66 | 418,225 | -0.34(-0.47%) |
Nov 24, 2020 | 72.13 | 73.00 | 71.55 | 72.00 | 202,122 | +0.58(+0.81%) |
Nov 23, 2020 | 71.20 | 71.89 | 70.77 | 71.43 | 172,624 | +0.28(+0.40%) |
Nov 20, 2020 | 70.17 | 71.95 | 70.17 | 71.14 | 157,828 | +0.68(+0.96%) |
Nov 19, 2020 | 69.78 | 70.66 | 69.15 | 70.46 | 126,483 | -0.12(-0.17%) |
Nov 18, 2020 | 73.52 | 73.75 | 70.58 | 70.59 | 223,939 | -2.74(-3.74%) |
Nov 17, 2020 | 74.01 | 74.24 | 72.85 | 73.33 | 215,580 | -1.27(-1.71%) |
Nov 16, 2020 | 74.06 | 74.72 | 72.88 | 74.60 | 303,267 | +1.82(+2.50%) |
Nov 13, 2020 | 72.75 | 73.12 | 71.61 | 72.78 | 128,023 | +0.62(+0.86%) |
Nov 12, 2020 | 73.69 | 73.69 | 71.35 | 72.17 | 147,928 | -2.08(-2.81%) |
Nov 11, 2020 | 74.88 | 74.88 | 73.07 | 74.25 | 163,701 | -0.54(-0.72%) |
Nov 10, 2020 | 71.48 | 75.24 | 70.92 | 74.79 | 251,424 | +4.09(+5.79%) |
Nov 09, 2020 | 69.95 | 73.38 | 69.95 | 70.69 | 359,215 | +2.21(+3.22%) |
Nov 06, 2020 | 68.79 | 69.36 | 67.95 | 68.49 | 157,134 | +0.08(+0.11%) |
Nov 05, 2020 | 68.42 | 70.03 | 67.96 | 68.41 | 198,558 | +0.40(+0.59%) |
Nov 04, 2020 | 69.56 | 71.07 | 67.44 | 68.01 | 272,184 | -2.66(-3.76%) |
Nov 03, 2020 | 72.03 | 72.03 | 69.77 | 70.66 | 228,214 | -0.82(-1.14%) |
Nov 02, 2020 | 70.26 | 71.61 | 70.20 | 71.48 | 341,938 | +1.37(+1.95%) |
Oct 30, 2020 | 71.15 | 71.68 | 69.82 | 70.11 | 563,234 | -1.08(-1.52%) |
Oct 29, 2020 | 71.15 | 71.88 | 69.84 | 71.19 | 144,824 | +0.04(+0.05%) |
Oct 28, 2020 | 72.12 | 72.81 | 70.98 | 71.15 | 248,449 | -2.15(-2.93%) |
Oct 27, 2020 | 72.65 | 74.15 | 72.65 | 73.30 | 225,300 | +0.27(+0.37%) |
Oct 26, 2020 | 74.01 | 74.01 | 72.72 | 73.03 | 204,539 | -1.34(-1.80%) |
Oct 23, 2020 | 73.04 | 74.63 | 73.04 | 74.37 | 148,398 | +1.37(+1.88%) |
Oct 22, 2020 | 72.71 | 73.31 | 72.36 | 73.00 | 172,848 | +0.59(+0.82%) |
Oct 21, 2020 | 71.52 | 72.88 | 71.52 | 72.41 | 203,458 | +0.58(+0.81%) |
Oct 20, 2020 | 72.30 | 72.52 | 71.41 | 71.83 | 142,100 | -0.15(-0.21%) |
Oct 19, 2020 | 72.64 | 73.73 | 71.89 | 71.98 | 121,272 | -0.88(-1.21%) |
Oct 16, 2020 | 72.70 | 73.57 | 72.21 | 72.86 | 244,064 | +0.29(+0.40%) |
Oct 15, 2020 | 72.08 | 73.07 | 71.93 | 72.57 | 150,616 | -0.06(-0.08%) |
Oct 14, 2020 | 73.40 | 73.98 | 72.20 | 72.63 | 112,969 | -0.85(-1.16%) |
Oct 13, 2020 | 73.46 | 73.93 | 72.75 | 73.48 | 147,847 | -0.78(-1.05%) |
Oct 12, 2020 | 71.88 | 74.48 | 71.88 | 74.26 | 191,554 | +2.29(+3.18%) |
Oct 09, 2020 | 72.20 | 72.51 | 71.34 | 71.97 | 140,302 | +0.12(+0.17%) |
Oct 08, 2020 | 71.73 | 72.50 | 71.39 | 71.85 | 110,047 | +0.58(+0.82%) |
Oct 07, 2020 | 72.15 | 72.34 | 70.27 | 71.27 | 215,466 | -0.81(-1.12%) |
Oct 06, 2020 | 72.37 | 72.83 | 71.46 | 72.07 | 250,008 | +0.36(+0.50%) |
Oct 05, 2020 | 72.17 | 72.27 | 71.24 | 71.72 | 142,817 | -0.30(-0.42%) |
Oct 02, 2020 | 70.74 | 72.34 | 70.68 | 72.02 | 173,433 | +0.58(+0.81%) |
Oct 01, 2020 | 70.34 | 71.53 | 70.05 | 71.43 | 178,057 | +1.08(+1.53%) |
Sep 30, 2020 | 70.36 | 71.06 | 69.72 | 70.35 | 219,783 | +0.47(+0.67%) |
Sep 29, 2020 | 69.89 | 70.30 | 69.23 | 69.89 | 118,717 | +0.11(+0.16%) |
Sep 28, 2020 | 69.47 | 70.35 | 69.38 | 69.77 | 247,176 | +0.46(+0.66%) |
Sep 25, 2020 | 67.98 | 69.44 | 67.70 | 69.31 | 125,601 | +0.86(+1.26%) |
Sep 24, 2020 | 67.76 | 69.05 | 67.59 | 68.45 | 188,658 | +0.84(+1.24%) |
Sep 23, 2020 | 68.80 | 69.28 | 67.59 | 67.61 | 323,647 | -1.37(-1.99%) |
Sep 22, 2020 | 69.71 | 70.71 | 68.08 | 68.98 | 232,740 | -0.83(-1.18%) |
Sep 21, 2020 | 67.49 | 69.90 | 66.59 | 69.81 | 359,780 | +4.11(+6.26%) |
Sep 18, 2020 | 67.34 | 67.34 | 65.00 | 65.70 | 732,833 | -1.16(-1.74%) |
Sep 17, 2020 | 67.51 | 67.66 | 66.62 | 66.86 | 236,864 | -1.06(-1.56%) |
Sep 16, 2020 | 68.05 | 68.65 | 67.80 | 67.92 | 285,919 | -0.11(-0.17%) |
Sep 15, 2020 | 69.62 | 69.67 | 67.68 | 68.04 | 206,847 | -1.00(-1.45%) |
Sep 14, 2020 | 69.43 | 69.77 | 68.96 | 69.04 | 157,277 | +0.10(+0.15%) |
Sep 11, 2020 | 69.73 | 69.84 | 68.72 | 68.94 | 147,333 | -0.58(-0.84%) |
Sep 10, 2020 | 71.18 | 71.18 | 69.52 | 69.52 | 204,737 | -1.48(-2.09%) |
Sep 09, 2020 | 71.28 | 72.14 | 70.37 | 71.00 | 162,302 | +0.32(+0.45%) |
Sep 08, 2020 | 72.23 | 72.23 | 70.37 | 70.68 | 206,669 | -1.59(-2.20%) |
Sep 04, 2020 | 73.39 | 73.48 | 71.14 | 72.27 | 218,816 | -0.34(-0.47%) |
Sep 03, 2020 | 72.58 | 73.55 | 72.01 | 72.61 | 203,490 | +0.11(+0.16%) |
Sep 02, 2020 | 70.58 | 72.97 | 70.53 | 72.49 | 177,443 | +1.91(+2.70%) |
Sep 01, 2020 | 71.19 | 71.29 | 70.13 | 70.59 | 151,102 | -0.83(-1.16%) |
Aug 31, 2020 | 71.83 | 72.44 | 71.22 | 71.42 | 281,754 | -0.40(-0.56%) |
Aug 28, 2020 | 71.54 | 71.87 | 69.13 | 71.82 | 342,393 | -0.47(-0.65%) |
Aug 27, 2020 | 71.67 | 73.08 | 71.67 | 72.29 | 293,713 | +0.54(+0.76%) |
Aug 26, 2020 | 73.45 | 73.45 | 71.43 | 71.74 | 1,226,472 | -1.52(-2.08%) |
Aug 25, 2020 | 73.19 | 74.96 | 72.95 | 73.26 | 445,826 | +0.25(+0.35%) |
Aug 24, 2020 | 72.36 | 73.10 | 71.06 | 73.01 | 241,627 | +1.19(+1.66%) |
Aug 21, 2020 | 71.93 | 72.36 | 71.23 | 71.82 | 173,647 | -0.48(-0.66%) |
Aug 20, 2020 | 72.33 | 72.82 | 71.79 | 72.30 | 123,766 | -0.07(-0.09%) |
Aug 19, 2020 | 73.30 | 73.73 | 72.33 | 72.36 | 233,912 | -0.97(-1.32%) |
Aug 18, 2020 | 73.47 | 73.86 | 72.42 | 73.33 | 157,962 | -0.52(-0.70%) |
Aug 17, 2020 | 74.02 | 74.63 | 73.56 | 73.85 | 184,822 | -0.07(-0.09%) |
Aug 14, 2020 | 73.71 | 74.27 | 73.22 | 73.91 | 132,845 | +0.12(+0.16%) |
Aug 13, 2020 | 74.51 | 74.70 | 73.46 | 73.79 | 131,355 | -1.25(-1.67%) |
Aug 12, 2020 | 73.94 | 75.84 | 73.61 | 75.05 | 193,342 | +2.02(+2.76%) |
Aug 11, 2020 | 74.91 | 75.09 | 72.72 | 73.03 | 155,154 | -1.61(-2.15%) |
Aug 10, 2020 | 74.86 | 75.77 | 74.36 | 74.64 | 164,865 | -0.02(-0.03%) |
Aug 07, 2020 | 71.44 | 74.89 | 71.34 | 74.65 | 164,116 | +3.01(+4.20%) |
Aug 06, 2020 | 71.38 | 71.95 | 70.62 | 71.64 | 125,999 | +0.01(+0.01%) |
Aug 05, 2020 | 71.26 | 71.65 | 70.50 | 71.64 | 212,119 | +0.57(+0.80%) |
Aug 04, 2020 | 71.68 | 71.73 | 69.07 | 71.07 | 290,429 | -0.91(-1.26%) |