Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 87.95 | 89.79 | 87.95 | 89.61 | 2,452,059 | +1.44(+1.64%) |
Jun 29, 2021 | 89.33 | 89.82 | 87.95 | 88.17 | 3,661,579 | -0.32(-0.36%) |
Jun 28, 2021 | 89.60 | 89.64 | 88.14 | 88.48 | 1,854,100 | -0.90(-1.01%) |
Jun 25, 2021 | 89.16 | 89.84 | 88.89 | 89.39 | 2,229,858 | +0.61(+0.68%) |
Jun 24, 2021 | 88.43 | 88.84 | 87.65 | 88.78 | 2,776,364 | +0.79(+0.90%) |
Jun 23, 2021 | 88.56 | 89.41 | 87.94 | 87.99 | 2,400,344 | -0.26(-0.30%) |
Jun 22, 2021 | 88.22 | 88.94 | 87.49 | 88.25 | 2,210,658 | -0.14(-0.16%) |
Jun 21, 2021 | 86.80 | 88.53 | 86.60 | 88.39 | 2,771,167 | +2.48(+2.88%) |
Jun 18, 2021 | 85.93 | 86.82 | 85.73 | 85.91 | 5,627,711 | -1.63(-1.86%) |
Jun 17, 2021 | 91.54 | 91.54 | 87.39 | 87.54 | 3,520,856 | -3.93(-4.30%) |
Jun 16, 2021 | 91.73 | 92.15 | 90.86 | 91.47 | 3,788,753 | -0.34(-0.38%) |
Jun 15, 2021 | 90.89 | 91.85 | 90.48 | 91.82 | 3,917,298 | +1.15(+1.26%) |
Jun 14, 2021 | 89.98 | 90.70 | 89.56 | 90.67 | 2,682,066 | +0.33(+0.36%) |
Jun 11, 2021 | 91.19 | 91.32 | 89.93 | 90.34 | 2,303,042 | -0.52(-0.57%) |
Jun 10, 2021 | 91.69 | 92.06 | 90.74 | 90.87 | 2,254,375 | -0.29(-0.32%) |
Jun 09, 2021 | 91.51 | 91.58 | 90.75 | 91.15 | 1,980,399 | -0.57(-0.62%) |
Jun 08, 2021 | 91.14 | 92.26 | 90.50 | 91.72 | 2,999,793 | +0.60(+0.65%) |
Jun 07, 2021 | 91.58 | 91.63 | 90.57 | 91.13 | 2,058,450 | -0.32(-0.35%) |
Jun 04, 2021 | 91.25 | 91.94 | 91.01 | 91.44 | 1,901,139 | +0.66(+0.73%) |
Jun 03, 2021 | 90.60 | 91.22 | 90.00 | 90.78 | 2,052,895 | +0.02(+0.02%) |
Jun 02, 2021 | 90.47 | 90.86 | 89.82 | 90.76 | 2,473,895 | +0.35(+0.39%) |
Jun 01, 2021 | 90.23 | 90.54 | 89.65 | 90.41 | 2,585,957 | +1.31(+1.47%) |
May 28, 2021 | 89.14 | 89.39 | 88.41 | 89.10 | 2,744,637 | +0.22(+0.25%) |
May 27, 2021 | 88.02 | 89.06 | 87.63 | 88.87 | 4,076,154 | +1.99(+2.29%) |
May 26, 2021 | 86.91 | 87.29 | 86.23 | 86.88 | 2,129,091 | -0.09(-0.11%) |
May 25, 2021 | 87.54 | 88.11 | 86.83 | 86.97 | 2,138,483 | -0.56(-0.64%) |
May 24, 2021 | 87.66 | 88.02 | 86.88 | 87.53 | 2,011,407 | +0.34(+0.38%) |
May 21, 2021 | 87.50 | 88.11 | 86.54 | 87.20 | 2,601,102 | +0.20(+0.22%) |
May 20, 2021 | 87.10 | 87.31 | 86.41 | 87.00 | 2,304,856 | +0.11(+0.13%) |
May 19, 2021 | 86.27 | 86.92 | 85.43 | 86.89 | 2,954,840 | -0.84(-0.96%) |
May 18, 2021 | 89.03 | 89.28 | 87.60 | 87.73 | 2,140,996 | -1.21(-1.36%) |
May 17, 2021 | 89.13 | 89.43 | 88.39 | 88.94 | 2,476,075 | -0.30(-0.33%) |
May 14, 2021 | 88.77 | 89.54 | 88.42 | 89.24 | 2,085,975 | +1.05(+1.19%) |
May 13, 2021 | 86.52 | 88.56 | 86.41 | 88.18 | 2,469,313 | +1.74(+2.01%) |
May 12, 2021 | 88.15 | 88.39 | 86.30 | 86.45 | 4,394,881 | -1.77(-2.01%) |
May 11, 2021 | 87.15 | 88.58 | 86.84 | 88.22 | 3,626,779 | -0.11(-0.13%) |
May 10, 2021 | 88.53 | 89.73 | 88.32 | 88.33 | 2,545,843 | +0.31(+0.35%) |
May 07, 2021 | 86.73 | 88.22 | 85.76 | 88.02 | 3,688,322 | +1.23(+1.42%) |
May 06, 2021 | 84.75 | 86.92 | 84.28 | 86.79 | 4,624,618 | +2.62(+3.11%) |
May 05, 2021 | 83.89 | 84.63 | 82.45 | 84.17 | 5,366,397 | -0.20(-0.24%) |
May 04, 2021 | 83.82 | 84.52 | 82.96 | 84.37 | 3,339,173 | +0.17(+0.20%) |
May 03, 2021 | 84.89 | 85.13 | 83.98 | 84.21 | 2,587,749 | +0.41(+0.49%) |
Apr 30, 2021 | 85.31 | 85.61 | 83.47 | 83.80 | 2,740,541 | -2.13(-2.48%) |
Apr 29, 2021 | 85.98 | 86.04 | 85.09 | 85.93 | 1,740,370 | +0.66(+0.77%) |
Apr 28, 2021 | 85.30 | 85.84 | 84.99 | 85.27 | 1,564,777 | -0.07(-0.09%) |
Apr 27, 2021 | 85.47 | 85.58 | 84.63 | 85.35 | 2,079,446 | +0.03(+0.03%) |
Apr 26, 2021 | 85.91 | 86.65 | 85.28 | 85.32 | 2,426,101 | -0.31(-0.36%) |
Apr 23, 2021 | 85.11 | 86.01 | 84.59 | 85.62 | 2,563,662 | +0.87(+1.03%) |
Apr 22, 2021 | 85.63 | 85.63 | 84.66 | 84.75 | 2,727,754 | -0.55(-0.64%) |
Apr 21, 2021 | 83.90 | 85.43 | 83.74 | 85.30 | 2,563,277 | +1.19(+1.41%) |
Apr 20, 2021 | 84.65 | 84.92 | 83.26 | 84.11 | 2,943,964 | -0.89(-1.05%) |
Apr 19, 2021 | 85.38 | 85.81 | 84.37 | 85.00 | 2,734,935 | -0.38(-0.44%) |
Apr 16, 2021 | 85.84 | 86.37 | 85.02 | 85.38 | 2,665,815 | +0.44(+0.52%) |
Apr 15, 2021 | 85.35 | 85.48 | 84.12 | 84.94 | 3,296,766 | +0.17(+0.20%) |
Apr 14, 2021 | 83.85 | 85.04 | 83.79 | 84.77 | 3,120,238 | +0.84(+1.00%) |
Apr 13, 2021 | 84.73 | 84.87 | 83.31 | 83.93 | 2,946,159 | -1.28(-1.50%) |
Apr 12, 2021 | 85.10 | 85.54 | 84.81 | 85.21 | 2,438,958 | +0.06(+0.08%) |
Apr 09, 2021 | 84.71 | 85.78 | 84.21 | 85.14 | 3,516,302 | +0.83(+0.99%) |
Apr 08, 2021 | 84.30 | 84.46 | 83.38 | 84.31 | 2,615,663 | -0.05(-0.05%) |
Apr 07, 2021 | 84.57 | 85.14 | 83.88 | 84.35 | 3,074,705 | -0.35(-0.42%) |
Apr 06, 2021 | 85.04 | 85.78 | 84.39 | 84.71 | 3,071,113 | -0.13(-0.15%) |
Apr 05, 2021 | 84.42 | 85.71 | 84.41 | 84.84 | 3,950,971 | +1.11(+1.33%) |
Apr 01, 2021 | 83.50 | 83.91 | 82.93 | 83.72 | 3,626,662 | +0.18(+0.21%) |
Mar 31, 2021 | 84.40 | 84.87 | 83.35 | 83.55 | 3,839,208 | -0.85(-1.01%) |
Mar 30, 2021 | 84.75 | 85.11 | 83.95 | 84.40 | 2,805,958 | -0.08(-0.10%) |
Mar 29, 2021 | 84.30 | 85.43 | 84.05 | 84.48 | 3,528,136 | -0.31(-0.37%) |
Mar 26, 2021 | 83.43 | 84.92 | 82.95 | 84.80 | 4,420,025 | +2.20(+2.67%) |
Mar 25, 2021 | 81.14 | 82.83 | 80.33 | 82.60 | 2,329,130 | +1.05(+1.28%) |
Mar 24, 2021 | 81.49 | 83.27 | 81.49 | 81.55 | 2,339,921 | +0.78(+0.96%) |
Mar 23, 2021 | 81.91 | 83.09 | 80.43 | 80.77 | 2,853,691 | -1.97(-2.38%) |
Mar 22, 2021 | 82.12 | 83.23 | 81.30 | 82.74 | 2,374,612 | +0.80(+0.97%) |
Mar 19, 2021 | 82.39 | 82.81 | 80.81 | 81.95 | 11,807,683 | -0.90(-1.08%) |
Mar 18, 2021 | 83.71 | 85.02 | 82.62 | 82.85 | 2,485,255 | -0.98(-1.17%) |
Mar 17, 2021 | 82.52 | 83.98 | 82.42 | 83.83 | 2,553,703 | +1.35(+1.64%) |
Mar 16, 2021 | 83.85 | 84.04 | 82.00 | 82.47 | 3,630,661 | -1.72(-2.05%) |
Mar 15, 2021 | 84.97 | 85.55 | 83.01 | 84.20 | 2,889,904 | -1.19(-1.39%) |
Mar 12, 2021 | 84.69 | 85.43 | 84.39 | 85.38 | 2,635,040 | +0.82(+0.97%) |
Mar 11, 2021 | 85.23 | 85.89 | 84.29 | 84.56 | 2,869,869 | -0.38(-0.45%) |
Mar 10, 2021 | 83.71 | 85.33 | 83.42 | 84.94 | 3,301,646 | +1.59(+1.91%) |
Mar 09, 2021 | 85.80 | 86.07 | 83.33 | 83.35 | 3,639,041 | -1.97(-2.31%) |
Mar 08, 2021 | 85.20 | 86.48 | 84.35 | 85.32 | 4,312,773 | +1.01(+1.20%) |
Mar 05, 2021 | 83.15 | 84.52 | 81.55 | 84.31 | 3,562,411 | +2.36(+2.88%) |
Mar 04, 2021 | 81.92 | 83.27 | 80.34 | 81.95 | 4,104,336 | -0.04(-0.05%) |
Mar 03, 2021 | 81.34 | 82.91 | 80.93 | 81.98 | 3,763,738 | +0.83(+1.03%) |
Mar 02, 2021 | 81.80 | 82.30 | 80.98 | 81.15 | 2,186,574 | -0.75(-0.92%) |
Mar 01, 2021 | 80.63 | 82.58 | 80.49 | 81.90 | 1,991,938 | +2.35(+2.96%) |
Feb 26, 2021 | 80.90 | 81.38 | 79.52 | 79.55 | 3,494,057 | -1.32(-1.64%) |
Feb 25, 2021 | 81.86 | 82.08 | 80.47 | 80.87 | 3,005,249 | -1.52(-1.84%) |
Feb 24, 2021 | 80.61 | 82.51 | 80.51 | 82.39 | 3,053,016 | +2.01(+2.50%) |
Feb 23, 2021 | 79.92 | 80.72 | 79.18 | 80.38 | 2,877,826 | +0.58(+0.73%) |
Feb 22, 2021 | 79.12 | 80.47 | 78.09 | 79.80 | 2,207,185 | +0.67(+0.84%) |
Feb 19, 2021 | 78.48 | 79.75 | 78.37 | 79.13 | 2,658,256 | +0.99(+1.27%) |
Feb 18, 2021 | 78.21 | 78.37 | 77.46 | 78.14 | 1,441,342 | -0.45(-0.58%) |
Feb 17, 2021 | 78.65 | 79.09 | 77.98 | 78.59 | 1,981,909 | -0.19(-0.24%) |
Feb 16, 2021 | 79.64 | 79.83 | 78.64 | 78.78 | 2,970,962 | -0.24(-0.30%) |
Feb 12, 2021 | 78.33 | 79.25 | 78.31 | 79.02 | 1,512,648 | +0.16(+0.20%) |
Feb 11, 2021 | 78.98 | 79.37 | 77.46 | 78.86 | 1,751,962 | +0.56(+0.72%) |
Feb 10, 2021 | 79.43 | 79.56 | 78.21 | 78.30 | 2,758,624 | -0.77(-0.98%) |
Feb 09, 2021 | 79.55 | 79.65 | 78.66 | 79.08 | 1,700,967 | -0.57(-0.72%) |
Feb 08, 2021 | 79.67 | 80.15 | 78.97 | 79.65 | 3,528,797 | +0.38(+0.48%) |
Feb 05, 2021 | 78.28 | 79.73 | 77.87 | 79.27 | 4,163,769 | +1.80(+2.32%) |
Feb 04, 2021 | 77.80 | 78.37 | 77.08 | 77.47 | 4,841,718 | +0.44(+0.57%) |
Feb 03, 2021 | 76.96 | 77.08 | 75.54 | 77.03 | 4,050,463 | -0.09(-0.12%) |
Feb 02, 2021 | 76.75 | 78.07 | 76.41 | 77.12 | 4,370,389 | +2.72(+3.66%) |
Feb 01, 2021 | 73.92 | 75.01 | 72.98 | 74.40 | 3,992,003 | +1.35(+1.85%) |
Jan 29, 2021 | 73.87 | 75.04 | 72.68 | 73.05 | 3,851,242 | -1.59(-2.13%) |
Jan 28, 2021 | 74.06 | 75.94 | 73.48 | 74.64 | 2,748,608 | +1.44(+1.96%) |
Jan 27, 2021 | 73.77 | 74.45 | 72.11 | 73.20 | 5,252,830 | -2.18(-2.89%) |
Jan 26, 2021 | 76.39 | 76.44 | 75.18 | 75.38 | 2,184,463 | -0.54(-0.72%) |
Jan 25, 2021 | 76.64 | 76.87 | 75.05 | 75.93 | 2,321,944 | -1.15(-1.49%) |
Jan 22, 2021 | 76.90 | 77.57 | 75.75 | 77.08 | 2,641,978 | -0.49(-0.63%) |
Jan 21, 2021 | 77.81 | 78.14 | 77.09 | 77.57 | 1,951,795 | -0.12(-0.15%) |
Jan 20, 2021 | 76.96 | 77.99 | 76.61 | 77.69 | 2,582,671 | +0.88(+1.15%) |
Jan 19, 2021 | 78.25 | 78.61 | 76.79 | 76.80 | 3,236,240 | +0.63(+0.82%) |
Jan 15, 2021 | 77.30 | 77.30 | 75.28 | 76.18 | 3,179,477 | -0.54(-0.71%) |
Jan 14, 2021 | 76.30 | 77.24 | 76.06 | 76.72 | 2,045,711 | +0.64(+0.85%) |
Jan 13, 2021 | 77.49 | 77.73 | 75.88 | 76.08 | 2,377,887 | -1.22(-1.58%) |
Jan 12, 2021 | 76.06 | 77.58 | 75.96 | 77.30 | 2,874,631 | +1.24(+1.63%) |
Jan 11, 2021 | 74.37 | 76.52 | 74.11 | 76.06 | 1,900,672 | +0.74(+0.98%) |
Jan 08, 2021 | 76.01 | 76.10 | 74.20 | 75.32 | 2,343,030 | -0.23(-0.30%) |
Jan 07, 2021 | 76.12 | 76.56 | 74.93 | 75.55 | 2,645,763 | +0.04(+0.05%) |
Jan 06, 2021 | 73.88 | 76.52 | 73.84 | 75.51 | 4,118,092 | +2.46(+3.36%) |
Jan 05, 2021 | 71.97 | 73.41 | 71.80 | 73.06 | 2,919,508 | +1.24(+1.73%) |
Jan 04, 2021 | 74.18 | 74.53 | 71.58 | 71.81 | 2,419,895 | -2.17(-2.94%) |
Dec 31, 2020 | 73.99 | 73.99 | 73.99 | 1,270,891 | +0.51(+0.69%) | |
Dec 30, 2020 | 73.34 | 73.86 | 73.13 | 73.48 | 1,270,891 | +0.53(+0.73%) |
Dec 29, 2020 | 74.12 | 74.16 | 72.21 | 72.95 | 1,432,084 | -0.58(-0.79%) |
Dec 28, 2020 | 74.15 | 74.83 | 73.51 | 73.53 | 1,886,181 | -0.10(-0.14%) |
Dec 24, 2020 | 74.10 | 74.10 | 73.22 | 73.63 | 495,893 | -0.04(-0.05%) |
Dec 23, 2020 | 73.64 | 74.05 | 73.02 | 73.66 | 2,771,282 | +0.64(+0.87%) |
Dec 22, 2020 | 73.92 | 74.11 | 72.77 | 73.03 | 3,147,768 | -1.14(-1.54%) |
Dec 21, 2020 | 72.75 | 74.70 | 72.18 | 74.17 | 3,471,070 | -0.30(-0.41%) |
Dec 18, 2020 | 74.67 | 75.03 | 73.70 | 74.47 | 5,855,566 | -0.24(-0.32%) |
Dec 17, 2020 | 75.41 | 75.66 | 74.05 | 74.71 | 2,746,355 | -0.11(-0.15%) |
Dec 16, 2020 | 75.46 | 75.84 | 74.19 | 74.82 | 2,012,741 | -1.07(-1.41%) |
Dec 15, 2020 | 76.18 | 76.37 | 74.44 | 75.89 | 3,443,654 | +1.87(+2.52%) |
Dec 14, 2020 | 76.24 | 76.54 | 73.94 | 74.02 | 3,724,021 | -1.85(-2.44%) |
Dec 11, 2020 | 74.19 | 76.08 | 74.11 | 75.87 | 4,204,831 | +0.98(+1.30%) |
Dec 10, 2020 | 74.89 | 75.34 | 74.23 | 74.90 | 3,248,284 | -0.22(-0.29%) |
Dec 09, 2020 | 75.03 | 75.49 | 74.32 | 75.12 | 4,070,013 | +0.24(+0.32%) |
Dec 08, 2020 | 72.01 | 75.01 | 71.90 | 74.88 | 4,255,311 | +2.00(+2.74%) |
Dec 07, 2020 | 73.49 | 73.62 | 72.03 | 72.88 | 4,387,373 | -0.86(-1.16%) |
Dec 04, 2020 | 69.70 | 74.05 | 69.58 | 73.74 | 5,977,882 | +4.25(+6.12%) |
Dec 03, 2020 | 69.91 | 70.30 | 69.37 | 69.48 | 2,805,520 | -0.39(-0.55%) |
Dec 02, 2020 | 68.87 | 70.10 | 68.58 | 69.87 | 3,297,211 | +0.12(+0.17%) |
Dec 01, 2020 | 71.76 | 72.12 | 69.64 | 69.75 | 3,342,150 | -0.97(-1.37%) |
Nov 30, 2020 | 71.80 | 71.80 | 69.94 | 70.72 | 2,959,742 | -1.23(-1.71%) |
Nov 27, 2020 | 72.48 | 72.81 | 71.66 | 71.95 | 721,408 | -0.09(-0.13%) |
Nov 25, 2020 | 73.02 | 73.15 | 72.00 | 72.04 | 1,801,837 | -1.56(-2.11%) |
Nov 24, 2020 | 72.72 | 73.82 | 72.27 | 73.60 | 4,586,212 | +1.97(+2.75%) |
Nov 23, 2020 | 70.53 | 71.79 | 70.44 | 71.63 | 2,396,181 | +1.70(+2.44%) |
Nov 20, 2020 | 70.88 | 70.93 | 69.47 | 69.93 | 1,966,954 | -1.18(-1.66%) |
Nov 19, 2020 | 70.59 | 71.21 | 69.86 | 71.10 | 1,698,298 | +0.32(+0.46%) |
Nov 18, 2020 | 70.68 | 71.90 | 70.34 | 70.78 | 2,780,335 | +0.46(+0.65%) |
Nov 17, 2020 | 71.57 | 71.69 | 69.80 | 70.32 | 2,465,693 | -1.47(-2.05%) |
Nov 16, 2020 | 71.09 | 71.93 | 70.43 | 71.79 | 2,978,919 | +2.01(+2.88%) |
Nov 13, 2020 | 68.68 | 69.89 | 68.68 | 69.79 | 1,943,599 | +1.45(+2.13%) |
Nov 12, 2020 | 68.51 | 68.81 | 67.63 | 68.33 | 2,593,262 | -0.15(-0.22%) |
Nov 11, 2020 | 70.57 | 70.77 | 68.38 | 68.49 | 3,763,294 | -2.32(-3.28%) |
Nov 10, 2020 | 70.00 | 71.24 | 69.46 | 70.81 | 3,599,466 | +1.05(+1.51%) |
Nov 09, 2020 | 69.59 | 70.92 | 68.58 | 69.76 | 7,281,765 | +5.64(+8.80%) |
Nov 06, 2020 | 64.52 | 64.64 | 63.60 | 64.11 | 2,568,809 | -0.32(-0.50%) |
Nov 05, 2020 | 63.88 | 65.13 | 63.25 | 64.43 | 2,953,704 | +2.12(+3.40%) |
Nov 04, 2020 | 62.79 | 63.93 | 60.80 | 62.31 | 4,433,152 | -2.06(-3.20%) |
Nov 03, 2020 | 62.60 | 64.80 | 62.24 | 64.37 | 5,131,512 | +2.23(+3.59%) |
Nov 02, 2020 | 60.17 | 62.50 | 60.11 | 62.14 | 5,687,560 | +2.90(+4.89%) |
Oct 30, 2020 | 58.89 | 59.26 | 58.20 | 59.24 | 4,268,371 | +0.32(+0.54%) |
Oct 29, 2020 | 59.00 | 59.89 | 58.66 | 58.92 | 4,927,805 | -0.50(-0.85%) |
Oct 28, 2020 | 59.63 | 60.48 | 58.97 | 59.42 | 3,637,559 | -1.76(-2.88%) |
Oct 27, 2020 | 61.78 | 62.22 | 61.12 | 61.19 | 3,401,242 | -0.74(-1.20%) |
Oct 26, 2020 | 63.26 | 63.26 | 61.31 | 61.93 | 2,750,544 | -2.09(-3.27%) |
Oct 23, 2020 | 64.44 | 64.83 | 63.72 | 64.02 | 2,236,225 | +0.24(+0.37%) |
Oct 22, 2020 | 63.61 | 63.89 | 63.28 | 63.79 | 1,702,579 | +0.50(+0.79%) |
Oct 21, 2020 | 63.45 | 64.30 | 63.17 | 63.28 | 2,761,831 | -0.72(-1.13%) |
Oct 20, 2020 | 64.36 | 65.00 | 63.77 | 64.00 | 2,059,135 | +0.04(+0.06%) |
Oct 19, 2020 | 64.31 | 64.67 | 63.77 | 63.97 | 3,521,114 | -0.29(-0.46%) |
Oct 16, 2020 | 64.00 | 64.74 | 63.89 | 64.26 | 3,114,878 | +0.64(+1.01%) |
Oct 15, 2020 | 62.56 | 63.64 | 62.46 | 63.62 | 2,209,904 | +0.18(+0.29%) |
Oct 14, 2020 | 63.16 | 64.13 | 63.16 | 63.44 | 2,098,007 | +0.45(+0.71%) |
Oct 13, 2020 | 63.68 | 63.99 | 62.59 | 62.99 | 2,054,990 | -0.63(-0.99%) |
Oct 12, 2020 | 64.28 | 64.43 | 63.28 | 63.62 | 2,187,169 | -0.34(-0.53%) |
Oct 09, 2020 | 64.00 | 65.10 | 63.92 | 63.96 | 3,287,897 | +0.61(+0.97%) |
Oct 08, 2020 | 63.30 | 63.62 | 62.82 | 63.35 | 1,779,539 | +0.37(+0.58%) |
Oct 07, 2020 | 62.37 | 63.15 | 62.06 | 62.98 | 2,059,700 | +1.46(+2.38%) |
Oct 06, 2020 | 61.97 | 63.21 | 61.42 | 61.52 | 2,363,286 | -0.28(-0.46%) |
Oct 05, 2020 | 60.80 | 62.03 | 60.63 | 61.80 | 2,510,292 | +1.87(+3.13%) |
Oct 02, 2020 | 57.95 | 60.63 | 57.84 | 59.93 | 2,285,768 | +0.83(+1.41%) |
Oct 01, 2020 | 60.56 | 60.66 | 58.66 | 59.09 | 2,531,664 | -0.86(-1.43%) |
Sep 30, 2020 | 60.00 | 60.93 | 59.46 | 59.95 | 2,938,746 | +0.37(+0.63%) |
Sep 29, 2020 | 60.11 | 60.30 | 59.17 | 59.58 | 1,508,373 | -0.33(-0.55%) |
Sep 28, 2020 | 59.94 | 60.56 | 59.61 | 59.91 | 2,131,907 | +1.09(+1.85%) |
Sep 25, 2020 | 58.24 | 59.10 | 58.16 | 58.82 | 2,020,881 | -0.05(-0.09%) |
Sep 24, 2020 | 58.25 | 59.52 | 57.75 | 58.88 | 1,800,138 | +0.46(+0.78%) |
Sep 23, 2020 | 59.96 | 60.64 | 58.28 | 58.42 | 2,098,369 | -1.23(-2.05%) |
Sep 22, 2020 | 59.29 | 60.05 | 58.97 | 59.64 | 2,312,196 | +0.23(+0.38%) |
Sep 21, 2020 | 60.80 | 61.16 | 58.65 | 59.41 | 3,026,834 | -2.62(-4.23%) |
Sep 18, 2020 | 62.84 | 63.66 | 61.95 | 62.04 | 3,831,778 | -1.13(-1.79%) |
Sep 17, 2020 | 62.11 | 63.44 | 61.47 | 63.17 | 2,622,889 | +0.37(+0.60%) |
Sep 16, 2020 | 63.03 | 63.38 | 61.74 | 62.80 | 3,438,076 | +0.25(+0.39%) |
Sep 15, 2020 | 62.65 | 63.58 | 62.49 | 62.55 | 2,442,810 | +0.20(+0.32%) |
Sep 14, 2020 | 62.57 | 62.93 | 61.93 | 62.35 | 2,935,781 | +0.25(+0.40%) |
Sep 11, 2020 | 62.09 | 62.61 | 61.71 | 62.10 | 2,464,692 | +0.37(+0.61%) |
Sep 10, 2020 | 62.96 | 63.25 | 61.44 | 61.73 | 2,435,574 | -1.09(-1.73%) |
Sep 09, 2020 | 62.71 | 63.58 | 62.45 | 62.82 | 1,828,360 | +0.86(+1.39%) |
Sep 08, 2020 | 62.82 | 63.13 | 61.81 | 61.96 | 2,971,391 | -1.63(-2.56%) |
Sep 04, 2020 | 63.79 | 64.51 | 62.77 | 63.58 | 2,445,881 | +0.73(+1.16%) |
Sep 03, 2020 | 64.78 | 64.99 | 62.34 | 62.85 | 2,453,350 | -1.79(-2.77%) |
Sep 02, 2020 | 63.81 | 64.90 | 63.74 | 64.64 | 3,150,824 | +0.52(+0.81%) |
Sep 01, 2020 | 63.51 | 64.16 | 63.13 | 64.12 | 2,466,848 | +0.60(+0.95%) |
Aug 31, 2020 | 64.46 | 64.54 | 63.33 | 63.52 | 2,610,904 | -1.08(-1.67%) |
Aug 28, 2020 | 63.65 | 64.86 | 63.34 | 64.60 | 2,241,584 | +0.97(+1.52%) |
Aug 27, 2020 | 64.73 | 65.09 | 63.21 | 63.63 | 2,321,598 | -0.62(-0.97%) |
Aug 26, 2020 | 63.89 | 64.65 | 63.13 | 64.25 | 3,173,510 | +0.45(+0.70%) |
Aug 25, 2020 | 64.27 | 64.45 | 63.20 | 63.80 | 2,291,047 | +0.12(+0.19%) |
Aug 24, 2020 | 62.39 | 63.68 | 62.12 | 63.68 | 2,776,936 | +1.64(+2.64%) |
Aug 21, 2020 | 61.98 | 62.21 | 61.64 | 62.05 | 2,986,044 | +0.18(+0.30%) |
Aug 20, 2020 | 61.88 | 62.15 | 61.64 | 61.87 | 3,095,734 | -0.60(-0.97%) |
Aug 19, 2020 | 62.77 | 62.96 | 62.08 | 62.47 | 3,440,704 | -0.04(-0.06%) |
Aug 18, 2020 | 63.01 | 63.49 | 62.44 | 62.51 | 2,518,233 | -0.81(-1.29%) |
Aug 17, 2020 | 64.00 | 64.47 | 63.13 | 63.32 | 1,569,463 | -0.44(-0.69%) |
Aug 14, 2020 | 63.59 | 64.29 | 63.46 | 63.76 | 2,207,461 | -0.43(-0.67%) |
Aug 13, 2020 | 64.59 | 65.11 | 63.99 | 64.19 | 3,976,060 | -1.00(-1.53%) |
Aug 12, 2020 | 64.42 | 65.29 | 63.84 | 65.18 | 6,894,471 | +1.36(+2.13%) |
Aug 11, 2020 | 63.50 | 64.96 | 63.48 | 63.82 | 6,117,957 | +1.92(+3.11%) |
Aug 10, 2020 | 60.30 | 62.24 | 60.28 | 61.90 | 3,779,577 | +1.63(+2.71%) |
Aug 07, 2020 | 59.33 | 60.29 | 58.71 | 60.26 | 4,219,122 | +1.13(+1.92%) |
Aug 06, 2020 | 59.02 | 59.31 | 58.62 | 59.13 | 2,269,290 | +0.39(+0.66%) |
Aug 05, 2020 | 57.32 | 58.99 | 57.01 | 58.74 | 3,503,837 | +2.51(+4.46%) |
Aug 04, 2020 | 57.01 | 57.77 | 55.76 | 56.23 | 3,855,968 | -0.76(-1.34%) |
Aug 03, 2020 | 56.63 | 57.79 | 56.49 | 56.99 | 3,110,045 | +0.69(+1.23%) |
Jul 31, 2020 | 56.58 | 56.59 | 55.19 | 56.30 | 3,824,071 | -0.58(-1.02%) |
Jul 30, 2020 | 57.01 | 57.14 | 55.98 | 56.89 | 2,316,607 | -0.99(-1.71%) |
Jul 29, 2020 | 56.99 | 58.01 | 56.68 | 57.88 | 3,027,740 | +1.33(+2.36%) |
Jul 28, 2020 | 57.28 | 57.58 | 56.47 | 56.54 | 2,578,507 | -1.04(-1.80%) |
Jul 27, 2020 | 57.35 | 57.76 | 56.98 | 57.58 | 2,749,566 | +0.05(+0.08%) |
Jul 24, 2020 | 58.07 | 58.41 | 57.42 | 57.53 | 1,572,382 | -0.59(-1.02%) |
Jul 23, 2020 | 58.02 | 58.42 | 57.78 | 58.12 | 1,827,444 | +0.05(+0.08%) |
Jul 22, 2020 | 57.69 | 58.13 | 57.37 | 58.07 | 2,360,497 | +0.15(+0.27%) |
Jul 21, 2020 | 57.30 | 58.34 | 57.20 | 57.92 | 2,763,396 | +1.31(+2.31%) |
Jul 20, 2020 | 57.05 | 57.55 | 56.33 | 56.61 | 2,132,763 | -1.07(-1.86%) |
Jul 17, 2020 | 57.76 | 58.04 | 57.39 | 57.68 | 2,303,231 | +0.35(+0.62%) |
Jul 16, 2020 | 57.42 | 58.20 | 57.01 | 57.33 | 2,746,069 | -0.44(-0.77%) |
Jul 15, 2020 | 57.64 | 58.07 | 56.81 | 57.78 | 2,491,936 | +1.40(+2.48%) |
Jul 14, 2020 | 54.80 | 56.54 | 54.32 | 56.38 | 3,182,163 | +1.14(+2.07%) |
Jul 13, 2020 | 54.53 | 56.24 | 54.37 | 55.23 | 3,475,494 | +0.96(+1.77%) |
Jul 10, 2020 | 54.19 | 54.42 | 53.63 | 54.27 | 2,567,112 | +0.27(+0.50%) |
Jul 09, 2020 | 55.37 | 55.57 | 53.88 | 54.00 | 2,246,413 | -1.47(-2.65%) |
Jul 08, 2020 | 55.48 | 55.70 | 54.95 | 55.47 | 2,890,574 | +0.25(+0.44%) |
Jul 07, 2020 | 56.38 | 56.52 | 55.05 | 55.22 | 3,279,626 | -1.53(-2.70%) |
Jul 06, 2020 | 57.09 | 57.24 | 56.14 | 56.76 | 2,801,610 | +0.78(+1.39%) |
Jul 02, 2020 | 56.51 | 57.60 | 55.92 | 55.98 | 2,563,478 | +0.40(+0.72%) |