Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 143.48 | 144.91 | 143.42 | 144.41 | 2,819,516 | +0.50(+0.35%) |
Jun 29, 2021 | 146.92 | 147.80 | 143.60 | 143.91 | 2,304,040 | -1.73(-1.19%) |
Jun 28, 2021 | 148.82 | 149.38 | 144.98 | 145.64 | 2,884,593 | -3.72(-2.49%) |
Jun 25, 2021 | 149.88 | 151.24 | 149.18 | 149.36 | 4,539,917 | +2.26(+1.54%) |
Jun 24, 2021 | 147.12 | 147.66 | 145.08 | 147.10 | 2,225,486 | +1.12(+0.77%) |
Jun 23, 2021 | 145.27 | 147.14 | 144.74 | 145.98 | 2,176,753 | +1.38(+0.96%) |
Jun 22, 2021 | 144.05 | 145.55 | 142.70 | 144.60 | 2,532,030 | +0.00(+0.00%) |
Jun 21, 2021 | 141.48 | 144.70 | 141.18 | 144.60 | 3,079,079 | +4.55(+3.25%) |
Jun 18, 2021 | 139.66 | 140.45 | 137.72 | 140.06 | 8,980,429 | -3.29(-2.30%) |
Jun 17, 2021 | 152.61 | 152.72 | 141.37 | 143.35 | 4,671,162 | -8.08(-5.33%) |
Jun 16, 2021 | 150.72 | 152.46 | 149.18 | 151.43 | 3,364,261 | +0.08(+0.06%) |
Jun 15, 2021 | 148.79 | 151.89 | 148.18 | 151.34 | 2,987,988 | +3.17(+2.14%) |
Jun 14, 2021 | 149.75 | 150.12 | 146.73 | 148.17 | 3,612,841 | -1.81(-1.21%) |
Jun 11, 2021 | 148.63 | 150.02 | 148.53 | 149.98 | 4,099,071 | +1.78(+1.20%) |
Jun 10, 2021 | 152.16 | 152.98 | 148.07 | 148.20 | 3,974,606 | -1.74(-1.16%) |
Jun 09, 2021 | 151.80 | 151.81 | 148.72 | 149.93 | 3,538,415 | -1.99(-1.31%) |
Jun 08, 2021 | 151.89 | 152.96 | 150.34 | 151.92 | 3,763,572 | -0.77(-0.50%) |
Jun 07, 2021 | 152.64 | 154.33 | 151.79 | 152.69 | 3,453,209 | -2.53(-1.63%) |
Jun 04, 2021 | 156.70 | 156.84 | 154.07 | 155.22 | 3,091,998 | -0.03(-0.02%) |
Jun 03, 2021 | 154.10 | 156.22 | 153.40 | 155.25 | 2,692,547 | +0.34(+0.22%) |
Jun 02, 2021 | 155.91 | 156.28 | 154.01 | 154.90 | 3,319,995 | -0.31(-0.20%) |
Jun 01, 2021 | 153.03 | 155.56 | 152.86 | 155.21 | 4,486,028 | +5.11(+3.40%) |
May 28, 2021 | 151.08 | 151.46 | 148.65 | 150.10 | 3,605,267 | -0.94(-0.62%) |
May 27, 2021 | 151.10 | 151.94 | 149.69 | 151.04 | 3,736,871 | +1.82(+1.22%) |
May 26, 2021 | 148.74 | 149.84 | 147.49 | 149.22 | 3,367,159 | +1.51(+1.02%) |
May 25, 2021 | 150.75 | 151.69 | 147.63 | 147.71 | 2,860,432 | -2.35(-1.57%) |
May 24, 2021 | 149.36 | 150.94 | 148.76 | 150.06 | 2,236,235 | +1.58(+1.06%) |
May 21, 2021 | 148.06 | 151.55 | 147.87 | 148.49 | 3,804,682 | +1.16(+0.79%) |
May 20, 2021 | 147.17 | 148.45 | 145.30 | 147.33 | 3,099,303 | +0.62(+0.42%) |
May 19, 2021 | 143.88 | 146.89 | 142.71 | 146.71 | 3,533,555 | +0.22(+0.15%) |
May 18, 2021 | 148.71 | 150.17 | 146.41 | 146.49 | 2,407,681 | -2.79(-1.87%) |
May 17, 2021 | 147.53 | 149.82 | 147.10 | 149.28 | 2,388,139 | +1.67(+1.13%) |
May 14, 2021 | 146.55 | 148.68 | 146.40 | 147.61 | 3,058,944 | +2.07(+1.42%) |
May 13, 2021 | 141.76 | 146.39 | 141.54 | 145.54 | 3,171,063 | +3.09(+2.17%) |
May 12, 2021 | 145.17 | 145.99 | 141.82 | 142.44 | 3,541,728 | -1.67(-1.16%) |
May 11, 2021 | 144.15 | 146.13 | 142.71 | 144.11 | 4,652,186 | -2.44(-1.66%) |
May 10, 2021 | 148.19 | 149.33 | 146.48 | 146.55 | 3,542,074 | -0.31(-0.21%) |
May 07, 2021 | 143.10 | 147.11 | 142.69 | 146.86 | 2,664,256 | +1.18(+0.81%) |
May 06, 2021 | 144.34 | 145.74 | 142.02 | 145.68 | 3,934,941 | +2.64(+1.85%) |
May 05, 2021 | 142.31 | 143.84 | 141.03 | 143.03 | 3,350,888 | +1.47(+1.04%) |
May 04, 2021 | 138.65 | 141.90 | 137.63 | 141.56 | 4,539,563 | +1.96(+1.40%) |
May 03, 2021 | 140.68 | 141.39 | 138.31 | 139.60 | 2,831,215 | +0.78(+0.56%) |
Apr 30, 2021 | 137.94 | 139.69 | 137.61 | 138.82 | 4,099,376 | -0.14(-0.10%) |
Apr 29, 2021 | 135.96 | 139.37 | 135.68 | 138.96 | 3,597,010 | +4.53(+3.37%) |
Apr 28, 2021 | 133.16 | 136.92 | 132.23 | 134.43 | 4,941,858 | +5.04(+3.89%) |
Apr 27, 2021 | 129.07 | 129.94 | 128.54 | 129.39 | 3,743,325 | +0.62(+0.48%) |
Apr 26, 2021 | 127.57 | 130.31 | 127.40 | 128.77 | 2,329,639 | +2.43(+1.92%) |
Apr 23, 2021 | 123.47 | 126.86 | 122.34 | 126.34 | 2,718,241 | +2.50(+2.02%) |
Apr 22, 2021 | 124.36 | 125.46 | 123.13 | 123.85 | 2,475,579 | +0.08(+0.07%) |
Apr 21, 2021 | 121.35 | 124.24 | 119.01 | 123.77 | 3,259,322 | +1.31(+1.07%) |
Apr 20, 2021 | 125.10 | 125.30 | 121.04 | 122.45 | 2,640,752 | -3.64(-2.89%) |
Apr 19, 2021 | 126.57 | 126.88 | 124.68 | 126.09 | 2,560,054 | -1.18(-0.93%) |
Apr 16, 2021 | 126.68 | 128.27 | 125.95 | 127.28 | 3,102,265 | +1.69(+1.34%) |
Apr 15, 2021 | 126.71 | 126.72 | 123.71 | 125.59 | 3,686,220 | -0.84(-0.66%) |
Apr 14, 2021 | 123.42 | 127.06 | 123.22 | 126.43 | 3,140,470 | +2.89(+2.34%) |
Apr 13, 2021 | 124.44 | 124.59 | 122.34 | 123.54 | 2,508,209 | -1.46(-1.17%) |
Apr 12, 2021 | 124.52 | 125.37 | 123.73 | 125.00 | 2,560,488 | +0.06(+0.05%) |
Apr 09, 2021 | 124.78 | 125.20 | 123.29 | 124.94 | 2,262,802 | +1.34(+1.08%) |
Apr 08, 2021 | 122.34 | 124.15 | 120.95 | 123.60 | 2,355,613 | -0.22(-0.18%) |
Apr 07, 2021 | 123.93 | 125.11 | 123.37 | 123.82 | 1,938,805 | +0.88(+0.71%) |
Apr 06, 2021 | 123.01 | 123.83 | 122.03 | 122.94 | 2,431,881 | -0.53(-0.43%) |
Apr 05, 2021 | 122.32 | 124.54 | 121.99 | 123.48 | 2,773,932 | +2.63(+2.17%) |
Apr 01, 2021 | 119.57 | 121.77 | 119.39 | 120.85 | 2,780,312 | +2.38(+2.00%) |
Mar 31, 2021 | 119.40 | 120.56 | 118.17 | 118.47 | 2,565,595 | -1.24(-1.03%) |
Mar 30, 2021 | 118.47 | 119.98 | 117.76 | 119.71 | 2,934,329 | +1.93(+1.64%) |
Mar 29, 2021 | 118.88 | 119.56 | 116.35 | 117.79 | 2,285,807 | -2.89(-2.39%) |
Mar 26, 2021 | 120.92 | 121.51 | 117.86 | 120.67 | 3,076,599 | +1.60(+1.35%) |
Mar 25, 2021 | 114.88 | 119.31 | 113.08 | 119.07 | 2,917,218 | +3.69(+3.20%) |
Mar 24, 2021 | 115.74 | 117.71 | 115.03 | 115.38 | 2,251,529 | +1.40(+1.23%) |
Mar 23, 2021 | 115.42 | 116.71 | 112.87 | 113.99 | 4,147,968 | -2.62(-2.24%) |
Mar 22, 2021 | 116.85 | 117.72 | 115.83 | 116.60 | 2,244,858 | -1.13(-0.96%) |
Mar 19, 2021 | 118.61 | 119.26 | 115.42 | 117.73 | 3,563,825 | -1.75(-1.47%) |
Mar 18, 2021 | 123.19 | 124.39 | 118.86 | 119.48 | 2,624,532 | -3.11(-2.54%) |
Mar 17, 2021 | 121.00 | 122.62 | 118.52 | 122.59 | 3,050,665 | +2.94(+2.46%) |
Mar 16, 2021 | 122.46 | 122.61 | 119.30 | 119.65 | 3,459,462 | -3.83(-3.10%) |
Mar 15, 2021 | 123.38 | 123.60 | 119.94 | 123.48 | 3,445,172 | +0.05(+0.04%) |
Mar 12, 2021 | 124.73 | 125.43 | 122.59 | 123.43 | 2,381,360 | +0.42(+0.34%) |
Mar 11, 2021 | 119.97 | 123.48 | 119.86 | 123.01 | 2,465,771 | +2.39(+1.98%) |
Mar 10, 2021 | 118.27 | 121.09 | 118.19 | 120.62 | 2,221,438 | +3.01(+2.56%) |
Mar 09, 2021 | 118.43 | 120.25 | 116.87 | 117.61 | 2,753,591 | -2.23(-1.86%) |
Mar 08, 2021 | 119.84 | 121.65 | 119.10 | 119.83 | 2,882,538 | +0.92(+0.78%) |
Mar 05, 2021 | 118.54 | 119.61 | 112.47 | 118.91 | 4,771,419 | +1.64(+1.40%) |
Mar 04, 2021 | 115.87 | 117.51 | 113.61 | 117.27 | 4,920,003 | +0.49(+0.42%) |
Mar 03, 2021 | 115.78 | 118.31 | 115.78 | 116.78 | 3,268,701 | +1.82(+1.58%) |
Mar 02, 2021 | 115.00 | 116.13 | 114.42 | 114.97 | 2,670,342 | -0.44(-0.38%) |
Mar 01, 2021 | 113.96 | 116.21 | 113.48 | 115.40 | 2,915,378 | +3.48(+3.11%) |
Feb 26, 2021 | 111.31 | 112.97 | 108.64 | 111.92 | 4,291,388 | +0.89(+0.80%) |
Feb 25, 2021 | 116.85 | 117.06 | 110.70 | 111.03 | 4,368,134 | -4.88(-4.21%) |
Feb 24, 2021 | 114.03 | 117.10 | 113.93 | 115.92 | 3,559,122 | +1.81(+1.58%) |
Feb 23, 2021 | 115.23 | 115.87 | 112.16 | 114.11 | 3,225,091 | -0.04(-0.03%) |
Feb 22, 2021 | 111.23 | 114.56 | 110.92 | 114.14 | 3,116,679 | +2.81(+2.53%) |
Feb 19, 2021 | 110.41 | 112.13 | 109.81 | 111.33 | 3,209,977 | +2.36(+2.17%) |
Feb 18, 2021 | 109.42 | 110.15 | 107.38 | 108.97 | 2,522,456 | -1.76(-1.59%) |
Feb 17, 2021 | 111.16 | 112.66 | 109.62 | 110.73 | 3,333,616 | -0.83(-0.74%) |
Feb 16, 2021 | 109.38 | 112.26 | 108.42 | 111.56 | 4,279,913 | +2.28(+2.09%) |
Feb 12, 2021 | 108.38 | 110.18 | 108.38 | 109.28 | 2,690,762 | +0.55(+0.50%) |
Feb 11, 2021 | 109.51 | 109.91 | 107.42 | 108.73 | 3,527,520 | -0.43(-0.39%) |
Feb 10, 2021 | 108.52 | 109.88 | 107.74 | 109.16 | 4,291,458 | +1.57(+1.46%) |
Feb 09, 2021 | 107.26 | 108.95 | 106.05 | 107.59 | 4,387,182 | -0.06(-0.06%) |
Feb 08, 2021 | 106.73 | 108.50 | 106.54 | 107.65 | 3,654,262 | +1.41(+1.33%) |
Feb 05, 2021 | 106.26 | 107.22 | 105.24 | 106.24 | 4,230,157 | +1.69(+1.62%) |
Feb 04, 2021 | 100.22 | 104.81 | 100.10 | 104.55 | 6,270,056 | +5.06(+5.08%) |
Feb 03, 2021 | 98.32 | 99.81 | 97.97 | 99.49 | 4,253,846 | +1.09(+1.10%) |
Feb 02, 2021 | 96.46 | 99.57 | 96.22 | 98.41 | 4,979,564 | +2.95(+3.09%) |
Feb 01, 2021 | 97.56 | 98.34 | 95.19 | 95.46 | 4,000,063 | -1.30(-1.34%) |
Jan 29, 2021 | 97.88 | 99.75 | 95.95 | 96.76 | 3,809,587 | -2.39(-2.41%) |
Jan 28, 2021 | 96.98 | 100.60 | 95.62 | 99.15 | 5,029,449 | +3.85(+4.04%) |
Jan 27, 2021 | 95.76 | 100.43 | 93.62 | 95.30 | 8,206,306 | +2.56(+2.76%) |
Jan 26, 2021 | 95.58 | 95.59 | 92.64 | 92.74 | 4,564,664 | -2.41(-2.54%) |
Jan 25, 2021 | 96.51 | 96.92 | 93.43 | 95.15 | 4,022,763 | -2.61(-2.67%) |
Jan 22, 2021 | 99.40 | 99.67 | 96.36 | 97.76 | 5,860,282 | -2.97(-2.95%) |
Jan 21, 2021 | 102.42 | 103.00 | 99.16 | 100.73 | 6,738,847 | -2.64(-2.55%) |
Jan 20, 2021 | 104.93 | 105.96 | 103.03 | 103.36 | 4,236,093 | -1.37(-1.31%) |
Jan 19, 2021 | 106.03 | 106.56 | 104.46 | 104.74 | 3,660,973 | +0.31(+0.29%) |
Jan 15, 2021 | 104.15 | 105.51 | 103.24 | 104.43 | 3,659,376 | -1.73(-1.63%) |
Jan 14, 2021 | 104.89 | 107.17 | 104.19 | 106.17 | 3,061,943 | +2.15(+2.07%) |
Jan 13, 2021 | 102.59 | 105.00 | 102.59 | 104.01 | 3,249,762 | +1.23(+1.19%) |
Jan 12, 2021 | 102.32 | 103.66 | 100.90 | 102.79 | 3,361,890 | +1.34(+1.33%) |
Jan 11, 2021 | 100.44 | 102.04 | 99.30 | 101.44 | 3,569,835 | -1.16(-1.13%) |
Jan 08, 2021 | 103.01 | 103.73 | 100.82 | 102.60 | 3,233,742 | -0.16(-0.15%) |
Jan 07, 2021 | 100.83 | 103.51 | 100.23 | 102.76 | 5,167,669 | +3.11(+3.12%) |
Jan 06, 2021 | 95.59 | 99.90 | 95.18 | 99.65 | 4,734,820 | +6.72(+7.23%) |
Jan 05, 2021 | 90.75 | 93.33 | 90.75 | 92.93 | 2,334,275 | +2.13(+2.35%) |
Jan 04, 2021 | 92.55 | 92.79 | 90.00 | 90.80 | 3,695,715 | -0.94(-1.02%) |
Dec 31, 2020 | 91.74 | 91.74 | 91.74 | 1,514,156 | +0.90(+0.99%) | |
Dec 30, 2020 | 89.55 | 90.93 | 89.06 | 90.84 | 1,514,156 | +1.58(+1.77%) |
Dec 29, 2020 | 90.54 | 90.73 | 88.59 | 89.26 | 2,050,235 | -1.27(-1.40%) |
Dec 28, 2020 | 90.78 | 91.99 | 90.43 | 90.53 | 2,304,211 | +0.23(+0.26%) |
Dec 24, 2020 | 90.01 | 90.41 | 88.90 | 90.30 | 1,034,560 | +0.45(+0.50%) |
Dec 23, 2020 | 89.07 | 90.79 | 88.86 | 89.85 | 1,906,571 | +1.70(+1.93%) |
Dec 22, 2020 | 88.57 | 89.22 | 88.13 | 88.15 | 3,200,782 | -0.28(-0.31%) |
Dec 21, 2020 | 86.86 | 89.67 | 85.57 | 88.43 | 5,182,185 | +3.45(+4.06%) |
Dec 18, 2020 | 87.20 | 87.20 | 84.50 | 84.98 | 4,679,282 | -2.33(-2.67%) |
Dec 17, 2020 | 87.11 | 87.53 | 86.35 | 87.31 | 1,963,800 | +0.45(+0.52%) |
Dec 16, 2020 | 86.50 | 87.26 | 85.12 | 86.85 | 2,407,286 | +0.84(+0.98%) |
Dec 15, 2020 | 85.06 | 86.02 | 83.26 | 86.01 | 2,423,966 | +2.10(+2.50%) |
Dec 14, 2020 | 86.73 | 87.19 | 83.76 | 83.91 | 4,135,405 | -1.62(-1.90%) |
Dec 11, 2020 | 86.19 | 86.62 | 84.52 | 85.54 | 3,277,814 | -2.32(-2.64%) |
Dec 10, 2020 | 86.61 | 88.43 | 85.47 | 87.86 | 3,167,961 | -0.23(-0.26%) |
Dec 09, 2020 | 86.24 | 88.50 | 86.08 | 88.09 | 4,956,606 | +2.12(+2.46%) |
Dec 08, 2020 | 84.82 | 86.51 | 84.78 | 85.97 | 3,113,430 | -0.31(-0.36%) |
Dec 07, 2020 | 86.31 | 86.49 | 84.46 | 86.28 | 2,972,398 | +0.68(+0.79%) |
Dec 04, 2020 | 85.41 | 86.45 | 84.33 | 85.60 | 2,357,474 | +0.89(+1.05%) |
Dec 03, 2020 | 84.73 | 85.64 | 83.97 | 84.71 | 2,288,036 | -0.10(-0.12%) |
Dec 02, 2020 | 82.04 | 85.30 | 81.87 | 84.81 | 3,074,314 | +1.57(+1.88%) |
Dec 01, 2020 | 81.67 | 84.33 | 81.50 | 83.24 | 2,966,638 | +3.77(+4.74%) |
Nov 30, 2020 | 83.21 | 83.48 | 79.03 | 79.48 | 4,765,529 | -1.97(-2.42%) |
Nov 27, 2020 | 82.76 | 83.13 | 81.28 | 81.44 | 2,305,320 | -1.99(-2.38%) |
Nov 25, 2020 | 83.55 | 83.75 | 81.35 | 83.43 | 3,550,974 | -1.36(-1.60%) |
Nov 24, 2020 | 83.10 | 85.45 | 82.37 | 84.78 | 3,487,452 | +3.79(+4.67%) |
Nov 23, 2020 | 79.03 | 81.44 | 78.59 | 81.00 | 2,397,305 | +3.43(+4.43%) |
Nov 20, 2020 | 78.35 | 78.95 | 77.05 | 77.56 | 3,722,197 | -1.31(-1.66%) |
Nov 19, 2020 | 78.64 | 79.23 | 77.65 | 78.87 | 4,970,567 | -0.58(-0.72%) |
Nov 18, 2020 | 81.88 | 82.96 | 79.38 | 79.45 | 2,888,847 | -2.00(-2.45%) |
Nov 17, 2020 | 80.83 | 82.23 | 79.34 | 81.44 | 1,971,185 | -0.79(-0.96%) |
Nov 16, 2020 | 83.51 | 84.09 | 81.31 | 82.23 | 2,225,410 | +1.77(+2.20%) |
Nov 13, 2020 | 78.31 | 80.99 | 78.31 | 80.46 | 2,456,932 | +2.90(+3.73%) |
Nov 12, 2020 | 77.28 | 78.49 | 76.59 | 77.56 | 2,293,930 | -1.01(-1.29%) |
Nov 11, 2020 | 80.82 | 81.17 | 77.69 | 78.58 | 2,919,340 | -1.87(-2.32%) |
Nov 10, 2020 | 80.98 | 82.23 | 79.60 | 80.44 | 2,843,106 | -0.25(-0.31%) |
Nov 09, 2020 | 79.17 | 83.80 | 78.68 | 80.69 | 6,108,247 | +8.52(+11.80%) |
Nov 06, 2020 | 73.38 | 74.05 | 71.56 | 72.17 | 2,758,001 | -0.77(-1.06%) |
Nov 05, 2020 | 70.86 | 73.42 | 70.63 | 72.94 | 2,474,982 | +2.92(+4.17%) |
Nov 04, 2020 | 70.43 | 72.10 | 67.71 | 70.02 | 3,441,040 | -1.87(-2.60%) |
Nov 03, 2020 | 71.63 | 73.06 | 71.21 | 71.90 | 2,865,404 | +1.75(+2.50%) |
Nov 02, 2020 | 69.19 | 70.64 | 68.60 | 70.14 | 2,806,934 | +2.41(+3.56%) |
Oct 30, 2020 | 67.33 | 67.85 | 66.06 | 67.73 | 2,267,901 | -0.04(-0.05%) |
Oct 29, 2020 | 66.25 | 68.23 | 65.60 | 67.77 | 2,753,317 | +0.97(+1.46%) |
Oct 28, 2020 | 66.54 | 68.22 | 66.29 | 66.80 | 3,988,775 | -1.84(-2.69%) |
Oct 27, 2020 | 69.30 | 69.50 | 68.30 | 68.64 | 3,262,425 | -0.82(-1.19%) |
Oct 26, 2020 | 71.02 | 71.15 | 68.76 | 69.47 | 5,514,790 | -2.82(-3.90%) |
Oct 23, 2020 | 74.59 | 75.07 | 71.20 | 72.28 | 8,214,830 | -0.94(-1.28%) |
Oct 22, 2020 | 69.24 | 71.80 | 69.12 | 73.22 | 11,274,484 | +4.89(+7.16%) |
Oct 21, 2020 | 71.28 | 71.55 | 68.28 | 68.33 | 6,150,131 | -3.29(-4.59%) |
Oct 20, 2020 | 72.20 | 73.30 | 71.51 | 71.62 | 2,714,205 | +0.14(+0.19%) |
Oct 19, 2020 | 73.93 | 74.05 | 71.45 | 71.48 | 2,210,172 | -1.95(-2.65%) |
Oct 16, 2020 | 73.37 | 74.04 | 72.77 | 73.42 | 3,873,666 | +0.62(+0.85%) |
Oct 15, 2020 | 71.90 | 72.94 | 71.21 | 72.80 | 3,105,998 | -0.10(-0.14%) |
Oct 14, 2020 | 73.86 | 74.35 | 72.81 | 72.91 | 1,715,234 | -0.82(-1.11%) |
Oct 13, 2020 | 73.57 | 74.77 | 73.10 | 73.72 | 2,134,212 | -0.81(-1.08%) |
Oct 12, 2020 | 73.97 | 75.14 | 73.51 | 74.53 | 2,218,403 | +0.49(+0.66%) |
Oct 09, 2020 | 75.31 | 75.70 | 73.42 | 74.04 | 1,870,425 | -0.37(-0.50%) |
Oct 08, 2020 | 72.84 | 74.51 | 71.89 | 74.41 | 2,200,356 | +1.89(+2.61%) |
Oct 07, 2020 | 71.25 | 73.03 | 71.25 | 72.52 | 2,965,041 | +2.42(+3.45%) |
Oct 06, 2020 | 73.22 | 74.13 | 69.73 | 70.10 | 3,101,056 | -2.23(-3.09%) |
Oct 05, 2020 | 70.68 | 72.49 | 70.15 | 72.33 | 3,276,570 | +2.87(+4.14%) |
Oct 02, 2020 | 66.30 | 70.14 | 65.83 | 69.46 | 2,906,409 | +1.86(+2.76%) |
Oct 01, 2020 | 67.64 | 69.80 | 66.09 | 67.59 | 3,018,860 | +0.99(+1.49%) |
Sep 30, 2020 | 65.80 | 68.16 | 65.56 | 66.60 | 2,975,268 | +1.31(+2.00%) |
Sep 29, 2020 | 65.98 | 66.40 | 64.65 | 65.30 | 2,320,383 | -0.82(-1.23%) |
Sep 28, 2020 | 65.95 | 67.09 | 64.85 | 66.11 | 1,849,615 | +1.83(+2.84%) |
Sep 25, 2020 | 62.30 | 64.72 | 62.17 | 64.29 | 2,148,356 | +1.17(+1.85%) |
Sep 24, 2020 | 63.16 | 64.30 | 61.60 | 63.12 | 3,586,576 | -0.03(-0.04%) |
Sep 23, 2020 | 65.11 | 66.08 | 63.03 | 63.15 | 4,756,336 | -1.70(-2.62%) |
Sep 22, 2020 | 66.08 | 66.97 | 63.54 | 64.84 | 3,439,399 | -1.57(-2.36%) |
Sep 21, 2020 | 67.54 | 68.09 | 65.66 | 66.41 | 4,266,524 | -3.84(-5.46%) |
Sep 18, 2020 | 70.22 | 71.22 | 69.52 | 70.25 | 3,288,456 | -0.18(-0.25%) |
Sep 17, 2020 | 69.29 | 71.83 | 68.94 | 70.42 | 3,440,919 | -0.18(-0.25%) |
Sep 16, 2020 | 68.08 | 71.24 | 66.93 | 70.60 | 3,985,312 | +2.66(+3.92%) |
Sep 15, 2020 | 68.99 | 69.27 | 67.36 | 67.94 | 2,882,831 | -1.24(-1.80%) |
Sep 14, 2020 | 66.62 | 69.59 | 66.47 | 69.18 | 3,838,192 | +3.33(+5.05%) |
Sep 11, 2020 | 64.43 | 66.04 | 63.92 | 65.85 | 2,387,230 | +1.51(+2.35%) |
Sep 10, 2020 | 65.99 | 67.24 | 64.22 | 64.34 | 2,833,877 | -1.07(-1.63%) |
Sep 09, 2020 | 66.08 | 66.08 | 64.68 | 65.41 | 2,777,910 | +0.19(+0.30%) |
Sep 08, 2020 | 67.07 | 67.22 | 65.17 | 65.21 | 3,640,343 | -3.36(-4.91%) |
Sep 04, 2020 | 67.06 | 69.03 | 66.21 | 68.58 | 5,407,142 | +3.77(+5.82%) |
Sep 03, 2020 | 64.88 | 66.62 | 64.00 | 64.81 | 2,496,564 | +0.51(+0.79%) |
Sep 02, 2020 | 63.40 | 64.65 | 63.17 | 64.30 | 1,586,384 | +0.73(+1.15%) |
Sep 01, 2020 | 62.95 | 64.37 | 62.56 | 63.56 | 1,644,410 | -0.42(-0.65%) |
Aug 31, 2020 | 65.79 | 65.93 | 63.91 | 63.98 | 3,284,097 | -1.95(-2.95%) |
Aug 28, 2020 | 64.93 | 66.00 | 64.44 | 65.93 | 3,865,574 | +1.41(+2.18%) |
Aug 27, 2020 | 61.35 | 64.83 | 61.30 | 64.52 | 4,205,745 | +3.09(+5.02%) |
Aug 26, 2020 | 62.02 | 62.21 | 60.93 | 61.43 | 1,933,473 | -0.58(-0.94%) |
Aug 25, 2020 | 63.35 | 64.01 | 61.51 | 62.02 | 2,121,449 | -0.42(-0.67%) |
Aug 24, 2020 | 59.49 | 62.51 | 59.25 | 62.43 | 2,821,800 | +3.30(+5.58%) |
Aug 21, 2020 | 59.59 | 60.07 | 58.75 | 59.13 | 1,736,854 | -0.44(-0.73%) |
Aug 20, 2020 | 59.81 | 60.08 | 59.14 | 59.57 | 2,745,284 | -1.33(-2.18%) |
Aug 19, 2020 | 60.79 | 61.98 | 60.30 | 60.89 | 2,692,813 | +0.21(+0.35%) |
Aug 18, 2020 | 62.23 | 62.23 | 60.54 | 60.68 | 2,947,070 | -1.22(-1.98%) |
Aug 17, 2020 | 64.21 | 64.36 | 61.89 | 61.90 | 3,140,911 | -2.48(-3.86%) |
Aug 14, 2020 | 62.27 | 64.84 | 61.51 | 64.39 | 3,190,274 | +1.70(+2.71%) |
Aug 13, 2020 | 62.32 | 63.56 | 61.91 | 62.69 | 3,198,746 | -0.47(-0.75%) |
Aug 12, 2020 | 65.81 | 66.64 | 62.12 | 63.16 | 2,800,139 | -1.37(-2.13%) |
Aug 11, 2020 | 64.50 | 66.62 | 64.30 | 64.54 | 3,394,536 | +2.06(+3.29%) |
Aug 10, 2020 | 61.26 | 62.97 | 61.17 | 62.48 | 2,925,074 | +1.54(+2.52%) |
Aug 07, 2020 | 58.32 | 61.21 | 57.71 | 60.94 | 4,135,197 | +2.13(+3.62%) |
Aug 06, 2020 | 59.23 | 60.44 | 58.59 | 58.81 | 3,113,074 | -1.04(-1.73%) |
Aug 05, 2020 | 59.21 | 60.04 | 58.71 | 59.84 | 2,347,374 | +1.32(+2.26%) |
Aug 04, 2020 | 58.48 | 58.98 | 57.98 | 58.52 | 1,976,030 | -0.23(-0.39%) |
Aug 03, 2020 | 59.16 | 59.70 | 58.48 | 58.75 | 1,936,804 | -0.29(-0.49%) |
Jul 31, 2020 | 59.96 | 59.96 | 58.06 | 59.04 | 2,153,147 | -0.96(-1.60%) |
Jul 30, 2020 | 59.71 | 60.34 | 58.71 | 60.00 | 2,069,728 | -1.43(-2.32%) |
Jul 29, 2020 | 59.34 | 61.46 | 58.89 | 61.43 | 1,945,935 | +2.11(+3.56%) |
Jul 28, 2020 | 60.17 | 60.90 | 59.19 | 59.32 | 3,384,629 | -1.52(-2.49%) |
Jul 27, 2020 | 59.67 | 61.06 | 58.36 | 60.84 | 4,037,820 | +0.63(+1.05%) |
Jul 24, 2020 | 60.53 | 60.87 | 59.89 | 60.21 | 2,371,757 | -0.31(-0.52%) |
Jul 23, 2020 | 58.90 | 61.11 | 58.62 | 60.52 | 4,964,597 | +1.25(+2.11%) |
Jul 22, 2020 | 55.98 | 60.11 | 55.80 | 59.27 | 11,725,836 | +1.09(+1.88%) |
Jul 21, 2020 | 56.92 | 58.36 | 56.63 | 58.18 | 4,777,392 | +1.88(+3.34%) |
Jul 20, 2020 | 56.84 | 57.36 | 55.96 | 56.30 | 3,310,190 | -1.06(-1.86%) |
Jul 17, 2020 | 58.63 | 58.66 | 57.06 | 57.36 | 2,690,110 | -1.27(-2.16%) |
Jul 16, 2020 | 58.08 | 59.72 | 57.75 | 58.63 | 3,197,808 | -0.30(-0.50%) |
Jul 15, 2020 | 57.75 | 59.05 | 56.99 | 58.93 | 3,441,922 | +2.78(+4.94%) |
Jul 14, 2020 | 56.61 | 57.34 | 55.58 | 56.15 | 4,399,756 | -0.81(-1.43%) |
Jul 13, 2020 | 56.99 | 58.40 | 55.30 | 56.97 | 4,115,765 | +0.70(+1.25%) |
Jul 10, 2020 | 53.84 | 56.30 | 53.55 | 56.26 | 3,391,004 | +2.27(+4.20%) |
Jul 09, 2020 | 56.44 | 56.63 | 53.02 | 54.00 | 4,404,276 | -2.81(-4.95%) |
Jul 08, 2020 | 55.30 | 56.87 | 54.78 | 56.81 | 3,336,662 | +1.37(+2.47%) |
Jul 07, 2020 | 57.29 | 57.29 | 55.28 | 55.44 | 3,280,891 | -2.54(-4.37%) |
Jul 06, 2020 | 58.37 | 58.80 | 56.99 | 57.98 | 2,857,416 | +1.39(+2.45%) |
Jul 02, 2020 | 57.62 | 58.53 | 56.19 | 56.59 | 3,648,517 | +0.42(+0.74%) |