Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 112.37 | 113.58 | 110.82 | 113.49 | 3,372,258 | +1.19(+1.06%) |
Aug 30, 2021 | 112.73 | 114.07 | 112.29 | 112.30 | 3,283,322 | +0.17(+0.15%) |
Aug 27, 2021 | 110.34 | 112.54 | 110.33 | 112.12 | 3,700,747 | +2.11(+1.92%) |
Aug 26, 2021 | 108.28 | 111.13 | 107.86 | 110.01 | 3,568,254 | +2.13(+1.97%) |
Aug 25, 2021 | 106.78 | 108.50 | 106.70 | 107.88 | 3,223,962 | +1.31(+1.23%) |
Aug 24, 2021 | 104.70 | 106.73 | 104.70 | 106.57 | 2,840,026 | +2.08(+1.99%) |
Aug 23, 2021 | 102.52 | 105.06 | 102.52 | 104.50 | 3,174,363 | +2.23(+2.18%) |
Aug 20, 2021 | 100.10 | 102.49 | 99.95 | 102.27 | 2,260,606 | +2.64(+2.66%) |
Aug 19, 2021 | 98.84 | 100.92 | 97.82 | 99.62 | 3,207,712 | -0.96(-0.95%) |
Aug 18, 2021 | 101.42 | 101.85 | 100.56 | 100.58 | 2,015,375 | -1.25(-1.22%) |
Aug 17, 2021 | 103.00 | 103.45 | 101.24 | 101.82 | 2,031,081 | -1.76(-1.70%) |
Aug 16, 2021 | 103.18 | 104.07 | 102.06 | 103.58 | 2,497,795 | -0.04(-0.04%) |
Aug 13, 2021 | 102.52 | 103.85 | 102.45 | 103.62 | 2,816,323 | +1.17(+1.15%) |
Aug 12, 2021 | 102.83 | 103.03 | 102.02 | 102.45 | 3,355,913 | -0.87(-0.84%) |
Aug 11, 2021 | 103.80 | 103.82 | 102.28 | 103.31 | 3,396,014 | +0.58(+0.56%) |
Aug 10, 2021 | 103.42 | 103.92 | 102.55 | 102.74 | 2,945,511 | -0.38(-0.37%) |
Aug 09, 2021 | 103.44 | 103.67 | 102.36 | 103.11 | 2,572,067 | -0.05(-0.04%) |
Aug 06, 2021 | 104.39 | 104.79 | 102.22 | 103.16 | 5,198,650 | -1.27(-1.22%) |
Aug 05, 2021 | 105.81 | 106.19 | 103.82 | 104.43 | 3,631,331 | -0.95(-0.90%) |
Aug 04, 2021 | 103.83 | 105.58 | 103.40 | 105.38 | 2,473,421 | +1.44(+1.38%) |
Aug 03, 2021 | 104.35 | 104.63 | 102.85 | 103.95 | 2,973,734 | -0.03(-0.03%) |
Aug 02, 2021 | 104.79 | 105.52 | 103.91 | 103.97 | 2,711,886 | -0.07(-0.07%) |
Jul 30, 2021 | 104.34 | 104.76 | 103.59 | 104.05 | 3,287,706 | -0.66(-0.63%) |
Jul 29, 2021 | 102.86 | 105.11 | 102.73 | 104.70 | 3,202,299 | +2.10(+2.05%) |
Jul 28, 2021 | 102.42 | 103.13 | 100.81 | 102.60 | 3,638,236 | +0.13(+0.13%) |
Jul 27, 2021 | 101.30 | 102.71 | 100.77 | 102.47 | 3,941,419 | +0.83(+0.81%) |
Jul 26, 2021 | 99.59 | 101.80 | 99.59 | 101.64 | 3,863,010 | +1.79(+1.79%) |
Jul 23, 2021 | 100.40 | 101.51 | 99.02 | 99.86 | 4,442,863 | +1.05(+1.06%) |
Jul 22, 2021 | 97.18 | 99.61 | 96.38 | 98.81 | 6,256,492 | +3.89(+4.10%) |
Jul 21, 2021 | 93.54 | 95.23 | 93.42 | 94.92 | 4,030,776 | +1.75(+1.88%) |
Jul 20, 2021 | 89.91 | 93.72 | 89.72 | 93.17 | 4,754,745 | +3.69(+4.12%) |
Jul 19, 2021 | 90.22 | 90.39 | 89.08 | 89.48 | 3,499,902 | -2.22(-2.42%) |
Jul 16, 2021 | 91.46 | 92.63 | 91.25 | 91.69 | 3,878,694 | -0.27(-0.29%) |
Jul 15, 2021 | 90.64 | 92.31 | 89.90 | 91.96 | 5,186,117 | +3.45(+3.90%) |
Jul 14, 2021 | 89.94 | 90.35 | 88.39 | 88.51 | 2,483,053 | -1.06(-1.18%) |
Jul 13, 2021 | 91.64 | 91.74 | 89.47 | 89.57 | 2,707,052 | -1.88(-2.06%) |
Jul 12, 2021 | 90.05 | 91.50 | 89.55 | 91.45 | 4,424,307 | +1.97(+2.21%) |
Jul 09, 2021 | 88.37 | 89.49 | 88.08 | 89.48 | 2,311,260 | +1.32(+1.50%) |
Jul 08, 2021 | 87.42 | 89.34 | 86.63 | 88.16 | 3,701,165 | -0.56(-0.63%) |
Jul 07, 2021 | 87.52 | 88.87 | 87.41 | 88.72 | 3,174,092 | +1.20(+1.37%) |
Jul 06, 2021 | 87.69 | 87.87 | 86.62 | 87.51 | 3,556,064 | -0.10(-0.11%) |
Jul 02, 2021 | 87.65 | 87.92 | 87.02 | 87.61 | 2,323,142 | +0.48(+0.56%) |
Jul 01, 2021 | 87.16 | 87.63 | 86.83 | 87.13 | 3,605,753 | -0.03(-0.03%) |
Jun 30, 2021 | 88.40 | 88.79 | 86.82 | 87.15 | 4,835,498 | -1.62(-1.83%) |
Jun 29, 2021 | 89.12 | 89.41 | 88.18 | 88.78 | 2,998,221 | -0.27(-0.30%) |
Jun 28, 2021 | 88.51 | 89.89 | 88.08 | 89.05 | 3,301,187 | +0.63(+0.71%) |
Jun 25, 2021 | 89.50 | 90.34 | 87.14 | 88.42 | 42,347,892 | -0.96(-1.07%) |
Jun 24, 2021 | 89.94 | 90.39 | 89.10 | 89.38 | 7,185,144 | +0.04(+0.04%) |
Jun 23, 2021 | 88.64 | 89.73 | 88.58 | 89.34 | 4,714,191 | +1.05(+1.19%) |
Jun 22, 2021 | 88.20 | 89.14 | 87.85 | 88.29 | 5,052,820 | +0.09(+0.10%) |
Jun 21, 2021 | 87.02 | 88.38 | 86.81 | 88.20 | 5,373,148 | +1.73(+2.00%) |
Jun 18, 2021 | 86.27 | 87.45 | 85.75 | 86.47 | 7,076,279 | -0.67(-0.77%) |
Jun 17, 2021 | 88.34 | 89.40 | 86.39 | 87.15 | 6,314,704 | -1.21(-1.37%) |
Jun 16, 2021 | 87.42 | 89.17 | 87.39 | 88.36 | 5,108,408 | +1.04(+1.19%) |
Jun 15, 2021 | 86.17 | 87.64 | 85.74 | 87.32 | 4,264,835 | +1.53(+1.79%) |
Jun 14, 2021 | 85.78 | 86.57 | 85.65 | 85.78 | 3,624,437 | +0.18(+0.21%) |
Jun 11, 2021 | 84.35 | 85.62 | 84.13 | 85.60 | 3,773,913 | +1.57(+1.87%) |
Jun 10, 2021 | 84.93 | 85.40 | 84.01 | 84.03 | 4,512,022 | -0.48(-0.57%) |
Jun 09, 2021 | 84.80 | 85.39 | 84.52 | 84.52 | 2,740,324 | -0.37(-0.43%) |
Jun 08, 2021 | 85.00 | 85.23 | 84.37 | 84.88 | 3,004,839 | +0.19(+0.22%) |
Jun 07, 2021 | 84.26 | 85.30 | 84.16 | 84.70 | 4,613,582 | +1.08(+1.29%) |
Jun 04, 2021 | 83.44 | 83.71 | 82.91 | 83.62 | 2,577,728 | +0.79(+0.95%) |
Jun 03, 2021 | 82.48 | 83.13 | 82.00 | 82.83 | 3,179,178 | +0.08(+0.10%) |
Jun 02, 2021 | 82.88 | 83.33 | 82.30 | 82.75 | 2,699,590 | -0.17(-0.21%) |
Jun 01, 2021 | 84.20 | 84.47 | 82.63 | 82.92 | 3,081,727 | -0.22(-0.27%) |
May 28, 2021 | 83.07 | 83.44 | 82.44 | 83.14 | 2,252,753 | +0.47(+0.56%) |
May 27, 2021 | 82.65 | 83.15 | 81.74 | 82.68 | 5,003,967 | +0.03(+0.03%) |
May 26, 2021 | 81.83 | 82.86 | 81.72 | 82.65 | 3,352,743 | +1.00(+1.22%) |
May 25, 2021 | 82.52 | 82.94 | 81.61 | 81.65 | 4,390,863 | -0.19(-0.23%) |
May 24, 2021 | 82.38 | 82.40 | 81.44 | 81.84 | 2,937,576 | +0.43(+0.53%) |
May 21, 2021 | 80.25 | 82.25 | 80.15 | 81.41 | 4,038,431 | +1.43(+1.78%) |
May 20, 2021 | 78.95 | 80.51 | 78.71 | 79.99 | 4,784,482 | +1.43(+1.82%) |
May 19, 2021 | 77.73 | 78.62 | 76.92 | 78.56 | 3,307,351 | -0.48(-0.60%) |
May 18, 2021 | 79.04 | 80.47 | 78.89 | 79.03 | 3,395,041 | +0.28(+0.35%) |
May 17, 2021 | 78.49 | 78.78 | 78.07 | 78.76 | 3,190,669 | +0.27(+0.34%) |
May 14, 2021 | 76.85 | 78.81 | 76.85 | 78.49 | 3,153,897 | +1.86(+2.42%) |
May 13, 2021 | 76.05 | 77.20 | 75.88 | 76.63 | 3,541,389 | +1.00(+1.32%) |
May 12, 2021 | 78.52 | 79.12 | 75.15 | 75.63 | 5,958,755 | -3.17(-4.02%) |
May 11, 2021 | 77.90 | 79.26 | 77.41 | 78.80 | 5,218,131 | -0.70(-0.88%) |
May 10, 2021 | 81.49 | 82.01 | 79.48 | 79.50 | 3,434,817 | -1.28(-1.59%) |
May 07, 2021 | 79.40 | 81.27 | 79.25 | 80.78 | 4,855,611 | +1.53(+1.94%) |
May 06, 2021 | 79.15 | 79.64 | 78.23 | 79.25 | 2,732,532 | +0.23(+0.30%) |
May 05, 2021 | 79.51 | 79.74 | 78.84 | 79.02 | 3,972,171 | -0.23(-0.29%) |
May 04, 2021 | 79.07 | 79.72 | 78.54 | 79.25 | 3,389,236 | -0.13(-0.17%) |
May 03, 2021 | 79.56 | 79.78 | 79.20 | 79.38 | 2,559,492 | -0.01(-0.01%) |
Apr 30, 2021 | 79.13 | 80.01 | 78.69 | 79.39 | 4,995,072 | -0.17(-0.21%) |
Apr 29, 2021 | 80.01 | 80.38 | 78.65 | 79.56 | 3,462,455 | +0.42(+0.53%) |
Apr 28, 2021 | 78.50 | 79.42 | 78.34 | 79.15 | 5,787,985 | +0.39(+0.50%) |
Apr 27, 2021 | 77.39 | 78.92 | 77.34 | 78.76 | 3,573,422 | +1.33(+1.72%) |
Apr 26, 2021 | 77.69 | 78.13 | 76.91 | 77.42 | 5,674,066 | -0.12(-0.15%) |
Apr 23, 2021 | 73.92 | 77.72 | 73.92 | 77.54 | 6,337,909 | +3.79(+5.14%) |
Apr 22, 2021 | 73.93 | 75.09 | 72.60 | 73.75 | 6,863,711 | +2.36(+3.30%) |
Apr 21, 2021 | 70.79 | 71.58 | 70.67 | 71.39 | 4,843,616 | +0.72(+1.02%) |
Apr 20, 2021 | 70.40 | 71.12 | 70.07 | 70.67 | 2,971,231 | +0.18(+0.25%) |
Apr 19, 2021 | 70.52 | 70.82 | 70.19 | 70.50 | 2,728,168 | +0.02(+0.03%) |
Apr 16, 2021 | 70.53 | 70.87 | 70.04 | 70.48 | 3,403,661 | -0.33(-0.46%) |
Apr 15, 2021 | 70.19 | 71.31 | 69.66 | 70.81 | 4,828,339 | +1.47(+2.12%) |
Apr 14, 2021 | 69.69 | 70.79 | 69.32 | 69.34 | 3,044,713 | -0.35(-0.50%) |
Apr 13, 2021 | 68.81 | 69.97 | 68.37 | 69.69 | 2,385,884 | +0.91(+1.32%) |
Apr 12, 2021 | 67.81 | 68.79 | 67.35 | 68.78 | 2,090,783 | +0.42(+0.61%) |
Apr 09, 2021 | 68.23 | 68.39 | 67.63 | 68.36 | 1,799,807 | +0.13(+0.20%) |
Apr 08, 2021 | 67.25 | 68.29 | 67.21 | 68.23 | 2,799,956 | +1.35(+2.02%) |
Apr 07, 2021 | 66.34 | 67.08 | 66.04 | 66.88 | 2,488,994 | +0.54(+0.82%) |
Apr 06, 2021 | 66.50 | 66.62 | 66.10 | 66.34 | 2,085,577 | -0.34(-0.51%) |
Apr 05, 2021 | 67.55 | 67.55 | 66.58 | 66.67 | 1,787,166 | -0.17(-0.25%) |
Apr 01, 2021 | 66.93 | 67.16 | 66.35 | 66.84 | 1,880,798 | +0.59(+0.89%) |
Mar 31, 2021 | 66.18 | 66.86 | 66.05 | 66.26 | 2,870,126 | +0.25(+0.38%) |
Mar 30, 2021 | 65.78 | 66.22 | 65.62 | 66.01 | 1,857,971 | -0.03(-0.04%) |
Mar 29, 2021 | 65.78 | 66.75 | 65.78 | 66.03 | 2,509,060 | -0.03(-0.04%) |
Mar 26, 2021 | 65.10 | 66.07 | 64.40 | 66.06 | 2,726,820 | +1.17(+1.81%) |
Mar 25, 2021 | 64.01 | 64.89 | 63.48 | 64.89 | 2,358,275 | +0.75(+1.16%) |
Mar 24, 2021 | 65.43 | 65.91 | 64.11 | 64.14 | 2,591,212 | -0.92(-1.42%) |
Mar 23, 2021 | 65.35 | 65.89 | 64.69 | 65.06 | 1,680,573 | -0.32(-0.49%) |
Mar 22, 2021 | 64.53 | 65.88 | 64.25 | 65.38 | 3,093,096 | +0.96(+1.49%) |
Mar 19, 2021 | 63.87 | 64.76 | 63.42 | 64.42 | 3,051,461 | -0.50(-0.77%) |
Mar 18, 2021 | 67.46 | 67.55 | 64.81 | 64.92 | 2,848,394 | -2.72(-4.02%) |
Mar 17, 2021 | 66.41 | 67.65 | 65.70 | 67.64 | 3,236,229 | +1.08(+1.63%) |
Mar 16, 2021 | 66.78 | 67.78 | 65.81 | 66.56 | 4,969,403 | -0.05(-0.08%) |
Mar 15, 2021 | 66.80 | 67.17 | 64.82 | 66.61 | 4,181,984 | +0.08(+0.12%) |
Mar 12, 2021 | 65.78 | 66.91 | 64.94 | 66.53 | 3,874,535 | +0.74(+1.12%) |
Mar 11, 2021 | 63.12 | 66.02 | 63.03 | 65.79 | 5,199,909 | +2.89(+4.59%) |
Mar 10, 2021 | 62.42 | 63.18 | 62.03 | 62.90 | 3,512,633 | +1.25(+2.03%) |
Mar 09, 2021 | 60.60 | 63.10 | 60.27 | 61.65 | 4,477,862 | +1.62(+2.70%) |
Mar 08, 2021 | 58.98 | 61.62 | 58.46 | 60.03 | 5,126,395 | +1.34(+2.29%) |
Mar 05, 2021 | 59.65 | 59.93 | 56.64 | 58.69 | 7,076,055 | -0.94(-1.58%) |
Mar 04, 2021 | 61.65 | 62.37 | 59.28 | 59.63 | 4,957,239 | -2.23(-3.61%) |
Mar 03, 2021 | 62.56 | 62.56 | 61.46 | 61.86 | 2,245,249 | -0.33(-0.53%) |
Mar 02, 2021 | 63.04 | 63.08 | 62.18 | 62.19 | 2,597,418 | -0.68(-1.09%) |
Mar 01, 2021 | 62.45 | 63.11 | 61.84 | 62.88 | 2,939,149 | +1.33(+2.17%) |
Feb 26, 2021 | 61.22 | 62.21 | 60.42 | 61.54 | 3,846,638 | +0.73(+1.20%) |
Feb 25, 2021 | 62.13 | 62.33 | 60.60 | 60.82 | 2,469,940 | -1.29(-2.08%) |
Feb 24, 2021 | 61.82 | 62.34 | 61.14 | 62.10 | 2,234,588 | +0.50(+0.81%) |
Feb 23, 2021 | 61.64 | 61.78 | 60.52 | 61.61 | 2,639,578 | -0.20(-0.32%) |
Feb 22, 2021 | 62.42 | 62.42 | 61.36 | 61.80 | 2,370,508 | -0.40(-0.64%) |
Feb 19, 2021 | 62.11 | 62.45 | 61.80 | 62.20 | 2,088,339 | +0.26(+0.42%) |
Feb 18, 2021 | 61.34 | 62.21 | 61.16 | 61.94 | 1,905,275 | -0.18(-0.29%) |
Feb 17, 2021 | 62.60 | 62.64 | 61.83 | 62.12 | 2,043,535 | -0.41(-0.65%) |
Feb 16, 2021 | 63.21 | 63.22 | 62.33 | 62.53 | 3,524,628 | +0.12(+0.19%) |
Feb 12, 2021 | 62.67 | 63.12 | 62.39 | 62.42 | 1,897,672 | -0.40(-0.64%) |
Feb 11, 2021 | 63.62 | 64.10 | 62.10 | 62.82 | 2,692,899 | -0.18(-0.28%) |
Feb 10, 2021 | 63.54 | 63.91 | 62.74 | 62.99 | 2,041,156 | -0.03(-0.04%) |
Feb 09, 2021 | 62.32 | 63.69 | 62.31 | 63.02 | 4,351,866 | +0.30(+0.48%) |
Feb 08, 2021 | 63.11 | 63.26 | 62.10 | 62.72 | 3,531,816 | -0.26(-0.41%) |
Feb 05, 2021 | 62.09 | 63.01 | 61.55 | 62.98 | 3,046,399 | +0.72(+1.16%) |
Feb 04, 2021 | 61.37 | 62.26 | 61.37 | 62.26 | 2,660,534 | +0.91(+1.49%) |
Feb 03, 2021 | 62.34 | 62.70 | 61.18 | 61.34 | 3,011,225 | -0.91(-1.46%) |
Feb 02, 2021 | 61.98 | 62.61 | 61.12 | 62.26 | 3,245,526 | +1.46(+2.39%) |
Feb 01, 2021 | 59.38 | 61.47 | 59.38 | 60.80 | 3,445,699 | +1.88(+3.18%) |
Jan 29, 2021 | 58.48 | 59.92 | 58.14 | 58.92 | 4,383,655 | +0.12(+0.21%) |
Jan 28, 2021 | 57.14 | 60.22 | 57.14 | 58.80 | 4,272,753 | +1.66(+2.90%) |
Jan 27, 2021 | 57.30 | 59.46 | 56.17 | 57.14 | 7,279,606 | +0.23(+0.40%) |
Jan 26, 2021 | 57.41 | 58.00 | 56.91 | 56.91 | 6,015,932 | -0.07(-0.12%) |
Jan 25, 2021 | 57.31 | 57.96 | 56.76 | 56.98 | 3,935,166 | -0.04(-0.08%) |
Jan 22, 2021 | 57.37 | 57.67 | 56.81 | 57.03 | 2,532,492 | -0.58(-1.00%) |
Jan 21, 2021 | 57.44 | 57.72 | 57.22 | 57.61 | 2,299,882 | +0.41(+0.72%) |
Jan 20, 2021 | 56.73 | 57.43 | 56.44 | 57.20 | 2,566,427 | +0.71(+1.26%) |
Jan 19, 2021 | 55.91 | 56.55 | 55.60 | 56.49 | 1,889,684 | +0.93(+1.67%) |
Jan 15, 2021 | 55.23 | 55.60 | 55.00 | 55.56 | 2,330,431 | -0.13(-0.24%) |
Jan 14, 2021 | 56.57 | 56.57 | 55.42 | 55.69 | 3,147,683 | -0.41(-0.73%) |
Jan 13, 2021 | 55.03 | 56.51 | 54.88 | 56.10 | 2,691,735 | +1.22(+2.22%) |
Jan 12, 2021 | 54.92 | 55.30 | 54.70 | 54.88 | 2,176,123 | -0.10(-0.18%) |
Jan 11, 2021 | 54.78 | 55.36 | 54.53 | 54.98 | 1,926,081 | -0.18(-0.33%) |
Jan 08, 2021 | 55.91 | 56.14 | 54.38 | 55.16 | 2,732,843 | -0.29(-0.52%) |
Jan 07, 2021 | 54.82 | 55.70 | 54.67 | 55.45 | 2,700,606 | +1.38(+2.55%) |
Jan 06, 2021 | 54.65 | 55.05 | 53.73 | 54.07 | 5,804,892 | -1.01(-1.83%) |
Jan 05, 2021 | 54.70 | 55.51 | 54.59 | 55.08 | 3,145,647 | -0.17(-0.30%) |
Jan 04, 2021 | 57.00 | 57.09 | 54.56 | 55.25 | 3,712,421 | -1.59(-2.79%) |
Dec 31, 2020 | 56.84 | 56.84 | 56.84 | 1,709,375 | +0.10(+0.17%) | |
Dec 30, 2020 | 56.78 | 57.23 | 56.69 | 56.74 | 1,709,375 | +0.14(+0.25%) |
Dec 29, 2020 | 57.00 | 57.16 | 56.27 | 56.60 | 1,557,405 | -0.11(-0.20%) |
Dec 28, 2020 | 57.35 | 57.39 | 56.61 | 56.71 | 1,353,223 | -0.28(-0.49%) |
Dec 24, 2020 | 57.00 | 57.18 | 56.70 | 56.99 | 690,337 | -0.05(-0.09%) |
Dec 23, 2020 | 56.84 | 57.64 | 56.63 | 57.05 | 1,738,746 | +0.18(+0.32%) |
Dec 22, 2020 | 56.53 | 57.15 | 56.28 | 56.86 | 2,642,743 | +0.34(+0.61%) |
Dec 21, 2020 | 55.92 | 56.77 | 54.99 | 56.52 | 4,029,174 | -0.13(-0.23%) |
Dec 18, 2020 | 57.07 | 57.34 | 56.01 | 56.65 | 5,977,338 | -0.65(-1.13%) |
Dec 17, 2020 | 57.34 | 57.66 | 56.87 | 57.30 | 2,832,531 | +0.36(+0.63%) |
Dec 16, 2020 | 57.59 | 57.61 | 56.75 | 56.94 | 2,899,518 | -0.18(-0.32%) |
Dec 15, 2020 | 55.82 | 57.31 | 55.69 | 57.13 | 5,033,161 | +1.78(+3.22%) |
Dec 14, 2020 | 56.39 | 56.41 | 54.83 | 55.35 | 3,416,230 | -0.64(-1.14%) |
Dec 11, 2020 | 54.85 | 56.13 | 54.78 | 55.99 | 2,644,241 | +0.87(+1.58%) |
Dec 10, 2020 | 54.35 | 55.19 | 54.04 | 55.12 | 2,104,316 | +0.40(+0.74%) |
Dec 09, 2020 | 55.10 | 55.10 | 53.75 | 54.71 | 2,838,097 | -0.05(-0.10%) |
Dec 08, 2020 | 54.13 | 54.78 | 53.96 | 54.77 | 2,331,622 | +0.41(+0.76%) |
Dec 07, 2020 | 54.37 | 54.62 | 53.91 | 54.35 | 2,110,113 | -0.05(-0.10%) |
Dec 04, 2020 | 53.92 | 54.50 | 53.92 | 54.41 | 1,679,433 | +0.56(+1.04%) |
Dec 03, 2020 | 54.24 | 54.32 | 53.54 | 53.85 | 2,165,368 | -0.18(-0.32%) |
Dec 02, 2020 | 52.92 | 54.04 | 52.45 | 54.02 | 2,886,342 | +1.03(+1.95%) |
Dec 01, 2020 | 53.13 | 53.38 | 52.51 | 52.99 | 4,275,677 | +0.76(+1.46%) |
Nov 30, 2020 | 52.99 | 53.19 | 51.84 | 52.22 | 3,603,998 | -0.86(-1.62%) |
Nov 27, 2020 | 53.05 | 53.23 | 52.75 | 53.08 | 1,370,070 | +0.04(+0.08%) |
Nov 25, 2020 | 52.51 | 53.14 | 52.40 | 53.04 | 2,531,124 | +0.57(+1.09%) |
Nov 24, 2020 | 52.22 | 52.71 | 51.85 | 52.47 | 3,484,902 | +0.59(+1.13%) |
Nov 23, 2020 | 51.62 | 52.16 | 51.37 | 51.88 | 3,707,409 | +0.45(+0.87%) |
Nov 20, 2020 | 51.28 | 51.87 | 51.02 | 51.43 | 1,749,562 | +0.01(+0.02%) |
Nov 19, 2020 | 50.48 | 51.68 | 49.96 | 51.43 | 3,093,200 | +0.73(+1.44%) |
Nov 18, 2020 | 50.58 | 51.29 | 50.25 | 50.70 | 4,314,067 | +0.11(+0.21%) |
Nov 17, 2020 | 49.67 | 50.59 | 49.57 | 50.59 | 3,036,700 | +0.53(+1.05%) |
Nov 16, 2020 | 49.88 | 50.43 | 49.38 | 50.07 | 3,576,819 | +0.82(+1.66%) |
Nov 13, 2020 | 48.46 | 49.25 | 48.46 | 49.25 | 3,317,474 | +1.07(+2.22%) |
Nov 12, 2020 | 48.36 | 48.87 | 48.01 | 48.18 | 2,753,210 | -0.36(-0.74%) |
Nov 11, 2020 | 49.96 | 50.22 | 48.38 | 48.54 | 4,675,071 | -1.54(-3.08%) |
Nov 10, 2020 | 49.02 | 50.33 | 48.53 | 50.08 | 3,223,950 | +0.94(+1.91%) |
Nov 09, 2020 | 51.01 | 51.08 | 48.54 | 49.15 | 6,726,227 | +0.31(+0.63%) |
Nov 06, 2020 | 50.08 | 50.17 | 48.40 | 48.84 | 2,605,015 | -1.07(-2.14%) |
Nov 05, 2020 | 48.61 | 51.43 | 48.51 | 49.91 | 6,394,926 | +2.17(+4.55%) |
Nov 04, 2020 | 45.72 | 48.43 | 45.62 | 47.74 | 7,433,780 | +2.58(+5.71%) |
Nov 03, 2020 | 45.30 | 45.57 | 44.90 | 45.16 | 3,199,428 | +0.56(+1.27%) |
Nov 02, 2020 | 44.37 | 45.06 | 44.32 | 44.59 | 3,042,403 | +0.79(+1.80%) |
Oct 30, 2020 | 43.97 | 44.28 | 42.92 | 43.80 | 3,738,722 | -0.50(-1.12%) |
Oct 29, 2020 | 44.20 | 44.90 | 43.51 | 44.30 | 2,945,014 | +0.61(+1.39%) |
Oct 28, 2020 | 44.15 | 44.29 | 42.91 | 43.69 | 4,020,201 | -1.37(-3.05%) |
Oct 27, 2020 | 45.98 | 46.21 | 45.05 | 45.06 | 4,332,543 | -0.84(-1.84%) |
Oct 26, 2020 | 47.03 | 47.32 | 45.74 | 45.90 | 4,365,771 | -1.56(-3.29%) |
Oct 23, 2020 | 47.78 | 47.82 | 46.96 | 47.47 | 2,726,197 | -0.11(-0.24%) |
Oct 22, 2020 | 47.54 | 47.90 | 47.14 | 47.58 | 2,396,884 | +0.29(+0.61%) |
Oct 21, 2020 | 47.62 | 47.78 | 47.18 | 47.29 | 2,874,096 | -0.20(-0.42%) |
Oct 20, 2020 | 48.01 | 48.21 | 47.47 | 47.49 | 3,733,035 | -0.21(-0.44%) |
Oct 19, 2020 | 48.80 | 48.88 | 47.66 | 47.70 | 1,933,647 | -0.76(-1.56%) |
Oct 16, 2020 | 48.28 | 48.94 | 48.19 | 48.46 | 2,514,851 | +0.33(+0.69%) |
Oct 15, 2020 | 47.13 | 48.33 | 47.05 | 48.13 | 2,728,388 | +0.26(+0.54%) |
Oct 14, 2020 | 48.30 | 48.49 | 47.75 | 47.87 | 2,702,120 | -0.23(-0.47%) |
Oct 13, 2020 | 47.78 | 48.31 | 47.68 | 48.09 | 2,573,023 | +0.34(+0.71%) |
Oct 12, 2020 | 47.21 | 47.78 | 46.96 | 47.75 | 2,769,628 | +0.22(+0.46%) |
Oct 09, 2020 | 48.14 | 48.33 | 47.44 | 47.54 | 1,927,895 | -0.32(-0.67%) |
Oct 08, 2020 | 47.70 | 48.15 | 47.58 | 47.86 | 2,151,978 | +0.55(+1.16%) |
Oct 07, 2020 | 47.25 | 47.86 | 46.89 | 47.31 | 3,061,858 | +0.36(+0.78%) |
Oct 06, 2020 | 47.45 | 47.97 | 46.74 | 46.95 | 2,885,816 | -0.22(-0.46%) |
Oct 05, 2020 | 46.96 | 47.44 | 46.65 | 47.16 | 2,754,835 | +0.53(+1.14%) |
Oct 02, 2020 | 45.62 | 47.34 | 45.48 | 46.63 | 2,319,737 | +0.15(+0.32%) |
Oct 01, 2020 | 45.60 | 46.62 | 45.55 | 46.49 | 2,913,929 | +1.14(+2.51%) |
Sep 30, 2020 | 45.79 | 46.35 | 45.19 | 45.35 | 3,651,264 | -0.44(-0.97%) |
Sep 29, 2020 | 45.69 | 46.23 | 45.18 | 45.79 | 2,959,622 | +0.04(+0.10%) |
Sep 28, 2020 | 45.07 | 45.90 | 44.99 | 45.75 | 2,710,198 | +1.31(+2.95%) |
Sep 25, 2020 | 43.24 | 44.71 | 43.22 | 44.44 | 3,038,036 | +1.04(+2.40%) |
Sep 24, 2020 | 43.94 | 44.17 | 42.79 | 43.39 | 4,826,959 | -0.73(-1.65%) |
Sep 23, 2020 | 44.69 | 45.49 | 44.00 | 44.12 | 2,412,075 | -0.44(-0.99%) |
Sep 22, 2020 | 45.00 | 45.49 | 43.99 | 44.57 | 3,199,268 | -0.37(-0.83%) |
Sep 21, 2020 | 45.03 | 45.25 | 44.43 | 44.94 | 3,478,934 | -0.84(-1.84%) |
Sep 18, 2020 | 45.46 | 46.01 | 45.28 | 45.78 | 6,552,405 | +0.43(+0.96%) |
Sep 17, 2020 | 45.64 | 45.79 | 44.80 | 45.35 | 4,799,700 | -1.16(-2.48%) |
Sep 16, 2020 | 46.42 | 47.14 | 46.10 | 46.50 | 2,437,660 | +0.29(+0.62%) |
Sep 15, 2020 | 45.91 | 46.80 | 45.50 | 46.22 | 4,172,876 | +0.46(+1.01%) |
Sep 14, 2020 | 45.23 | 45.89 | 44.95 | 45.76 | 2,673,506 | +1.04(+2.33%) |
Sep 11, 2020 | 44.79 | 45.23 | 44.01 | 44.71 | 4,109,728 | +0.03(+0.08%) |
Sep 10, 2020 | 44.91 | 45.59 | 44.60 | 44.68 | 2,878,671 | -0.16(-0.35%) |
Sep 09, 2020 | 44.90 | 45.16 | 44.47 | 44.83 | 3,698,030 | +0.41(+0.92%) |
Sep 08, 2020 | 45.04 | 45.21 | 44.17 | 44.43 | 4,140,195 | -1.61(-3.49%) |
Sep 04, 2020 | 47.07 | 47.56 | 45.49 | 46.03 | 3,034,697 | -0.76(-1.62%) |
Sep 03, 2020 | 47.31 | 47.65 | 45.60 | 46.79 | 4,376,142 | -0.52(-1.10%) |
Sep 02, 2020 | 46.90 | 47.62 | 46.20 | 47.31 | 2,593,703 | +0.64(+1.38%) |