Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 92.83 | 94.00 | 92.55 | 93.87 | 3,017,128 | +0.83(+0.89%) |
Jul 29, 2021 | 92.52 | 93.24 | 91.70 | 93.04 | 2,628,749 | +1.53(+1.67%) |
Jul 28, 2021 | 91.38 | 92.04 | 90.31 | 91.51 | 1,872,729 | +0.02(+0.02%) |
Jul 27, 2021 | 90.97 | 92.23 | 90.39 | 91.50 | 1,629,334 | +0.00(+0.00%) |
Jul 26, 2021 | 91.63 | 92.30 | 91.01 | 91.50 | 1,352,635 | -0.13(-0.14%) |
Jul 23, 2021 | 91.15 | 91.78 | 90.48 | 91.63 | 1,780,931 | +0.97(+1.07%) |
Jul 22, 2021 | 91.64 | 91.64 | 90.48 | 90.66 | 1,236,521 | -0.77(-0.84%) |
Jul 21, 2021 | 90.84 | 91.68 | 90.61 | 91.43 | 1,934,354 | +1.06(+1.17%) |
Jul 20, 2021 | 87.40 | 90.57 | 87.35 | 90.37 | 3,584,710 | +3.09(+3.54%) |
Jul 19, 2021 | 89.00 | 89.36 | 86.83 | 87.28 | 4,079,002 | -3.21(-3.55%) |
Jul 16, 2021 | 92.11 | 92.19 | 90.29 | 90.49 | 4,902,102 | -1.17(-1.28%) |
Jul 15, 2021 | 90.82 | 91.97 | 90.62 | 91.66 | 2,152,801 | +0.43(+0.47%) |
Jul 14, 2021 | 91.37 | 92.02 | 91.07 | 91.24 | 3,025,711 | +0.24(+0.27%) |
Jul 13, 2021 | 91.75 | 91.75 | 90.86 | 90.99 | 2,375,913 | -0.75(-0.82%) |
Jul 12, 2021 | 90.82 | 91.91 | 90.02 | 91.75 | 2,514,537 | +0.93(+1.02%) |
Jul 09, 2021 | 90.63 | 91.31 | 90.44 | 90.82 | 2,304,093 | +1.47(+1.65%) |
Jul 08, 2021 | 88.76 | 89.86 | 88.12 | 89.35 | 1,783,220 | -0.97(-1.07%) |
Jul 07, 2021 | 88.81 | 90.47 | 88.70 | 90.31 | 2,303,937 | +1.27(+1.43%) |
Jul 06, 2021 | 90.53 | 90.53 | 88.17 | 89.04 | 2,457,584 | -1.62(-1.79%) |
Jul 02, 2021 | 90.17 | 90.91 | 89.64 | 90.66 | 1,448,305 | +0.48(+0.54%) |
Jul 01, 2021 | 90.26 | 90.80 | 89.99 | 90.17 | 2,047,221 | +0.63(+0.71%) |
Jun 30, 2021 | 87.89 | 89.72 | 87.89 | 89.54 | 2,453,874 | +1.44(+1.64%) |
Jun 29, 2021 | 89.26 | 89.76 | 87.88 | 88.10 | 3,664,289 | -0.32(-0.36%) |
Jun 28, 2021 | 89.53 | 89.57 | 88.07 | 88.42 | 1,855,473 | -0.90(-1.01%) |
Jun 25, 2021 | 89.10 | 89.77 | 88.83 | 89.32 | 2,231,509 | +0.60(+0.68%) |
Jun 24, 2021 | 88.36 | 88.78 | 87.58 | 88.71 | 2,778,419 | +0.79(+0.90%) |
Jun 23, 2021 | 88.49 | 89.34 | 87.88 | 87.92 | 2,402,121 | -0.26(-0.30%) |
Jun 22, 2021 | 88.16 | 88.87 | 87.42 | 88.18 | 2,212,295 | -0.14(-0.16%) |
Jun 21, 2021 | 86.73 | 88.46 | 86.54 | 88.32 | 2,773,218 | +2.47(+2.88%) |
Jun 18, 2021 | 85.87 | 86.76 | 85.66 | 85.85 | 5,631,877 | -1.63(-1.86%) |
Jun 17, 2021 | 91.47 | 91.47 | 87.33 | 87.48 | 3,523,463 | -3.93(-4.30%) |
Jun 16, 2021 | 91.66 | 92.08 | 90.79 | 91.40 | 3,791,557 | -0.34(-0.38%) |
Jun 15, 2021 | 90.83 | 91.78 | 90.42 | 91.75 | 3,920,198 | +1.14(+1.26%) |
Jun 14, 2021 | 89.91 | 90.63 | 89.50 | 90.60 | 2,684,052 | +0.33(+0.36%) |
Jun 11, 2021 | 91.12 | 91.25 | 89.87 | 90.28 | 2,304,747 | -0.52(-0.57%) |
Jun 10, 2021 | 91.63 | 91.99 | 90.67 | 90.80 | 2,256,044 | -0.29(-0.32%) |
Jun 09, 2021 | 91.44 | 91.51 | 90.69 | 91.09 | 1,981,865 | -0.57(-0.62%) |
Jun 08, 2021 | 91.07 | 92.19 | 90.44 | 91.65 | 3,002,014 | +0.60(+0.65%) |
Jun 07, 2021 | 91.51 | 91.56 | 90.50 | 91.06 | 2,059,974 | -0.32(-0.35%) |
Jun 04, 2021 | 91.18 | 91.87 | 90.95 | 91.38 | 1,902,546 | +0.66(+0.73%) |
Jun 03, 2021 | 90.54 | 91.15 | 89.93 | 90.71 | 2,054,415 | +0.02(+0.02%) |
Jun 02, 2021 | 90.41 | 90.79 | 89.76 | 90.70 | 2,475,727 | +0.35(+0.39%) |
Jun 01, 2021 | 90.17 | 90.47 | 89.58 | 90.34 | 2,587,871 | +1.31(+1.47%) |
May 28, 2021 | 89.08 | 89.32 | 88.35 | 89.03 | 2,746,669 | +0.22(+0.25%) |
May 27, 2021 | 87.95 | 89.00 | 87.56 | 88.81 | 4,079,172 | +1.99(+2.29%) |
May 26, 2021 | 86.84 | 87.23 | 86.16 | 86.82 | 2,130,667 | -0.09(-0.11%) |
May 25, 2021 | 87.48 | 88.04 | 86.77 | 86.91 | 2,140,066 | -0.56(-0.64%) |
May 24, 2021 | 87.60 | 87.95 | 86.82 | 87.47 | 2,012,896 | +0.34(+0.38%) |
May 21, 2021 | 87.44 | 88.05 | 86.47 | 87.13 | 2,603,027 | +0.20(+0.22%) |
May 20, 2021 | 87.04 | 87.24 | 86.34 | 86.94 | 2,306,562 | +0.11(+0.13%) |
May 19, 2021 | 86.20 | 86.85 | 85.36 | 86.83 | 2,957,027 | -0.84(-0.96%) |
May 18, 2021 | 88.97 | 89.22 | 87.53 | 87.66 | 2,142,581 | -1.21(-1.36%) |
May 17, 2021 | 89.07 | 89.37 | 88.32 | 88.87 | 2,477,908 | -0.30(-0.33%) |
May 14, 2021 | 88.70 | 89.48 | 88.35 | 89.17 | 2,087,519 | +1.05(+1.19%) |
May 13, 2021 | 86.45 | 88.50 | 86.35 | 88.12 | 2,471,141 | +1.74(+2.01%) |
May 12, 2021 | 88.09 | 88.33 | 86.24 | 86.38 | 4,398,134 | -1.77(-2.00%) |
May 11, 2021 | 87.09 | 88.51 | 86.77 | 88.15 | 3,629,464 | -0.11(-0.13%) |
May 10, 2021 | 88.47 | 89.67 | 88.25 | 88.26 | 2,547,728 | +0.31(+0.35%) |
May 07, 2021 | 86.67 | 88.15 | 85.70 | 87.96 | 3,691,053 | +1.23(+1.42%) |
May 06, 2021 | 84.69 | 86.86 | 84.22 | 86.73 | 4,628,042 | +2.62(+3.11%) |
May 05, 2021 | 83.83 | 84.57 | 82.39 | 84.11 | 5,370,369 | -0.20(-0.24%) |
May 04, 2021 | 83.76 | 84.46 | 82.89 | 84.31 | 3,341,644 | +0.17(+0.20%) |
May 03, 2021 | 84.83 | 85.07 | 83.92 | 84.14 | 2,589,664 | +0.41(+0.49%) |
Apr 30, 2021 | 85.25 | 85.55 | 83.40 | 83.74 | 2,742,569 | -2.13(-2.48%) |
Apr 29, 2021 | 85.92 | 85.98 | 85.02 | 85.87 | 1,741,658 | +0.66(+0.77%) |
Apr 28, 2021 | 85.24 | 85.77 | 84.93 | 85.21 | 1,565,936 | -0.07(-0.09%) |
Apr 27, 2021 | 85.40 | 85.51 | 84.57 | 85.28 | 2,080,985 | +0.03(+0.03%) |
Apr 26, 2021 | 85.85 | 86.59 | 85.22 | 85.25 | 2,427,897 | -0.31(-0.36%) |
Apr 23, 2021 | 85.05 | 85.95 | 84.53 | 85.56 | 2,565,560 | +0.87(+1.03%) |
Apr 22, 2021 | 85.57 | 85.57 | 84.60 | 84.69 | 2,729,773 | -0.55(-0.64%) |
Apr 21, 2021 | 83.84 | 85.37 | 83.68 | 85.24 | 2,565,175 | +1.18(+1.41%) |
Apr 20, 2021 | 84.59 | 84.86 | 83.20 | 84.05 | 2,946,143 | -0.89(-1.05%) |
Apr 19, 2021 | 85.32 | 85.75 | 84.31 | 84.94 | 2,736,960 | -0.38(-0.44%) |
Apr 16, 2021 | 85.77 | 86.31 | 84.96 | 85.32 | 2,667,789 | +0.44(+0.52%) |
Apr 15, 2021 | 85.29 | 85.41 | 84.06 | 84.88 | 3,299,206 | +0.17(+0.20%) |
Apr 14, 2021 | 83.78 | 84.97 | 83.73 | 84.71 | 3,122,548 | +0.84(+1.00%) |
Apr 13, 2021 | 84.66 | 84.81 | 83.25 | 83.87 | 2,948,340 | -1.28(-1.50%) |
Apr 12, 2021 | 85.04 | 85.48 | 84.75 | 85.14 | 2,440,763 | +0.06(+0.08%) |
Apr 09, 2021 | 84.64 | 85.72 | 84.14 | 85.08 | 3,518,905 | +0.83(+0.99%) |
Apr 08, 2021 | 84.24 | 84.40 | 83.32 | 84.25 | 2,617,599 | -0.05(-0.05%) |
Apr 07, 2021 | 84.51 | 85.08 | 83.82 | 84.29 | 3,076,981 | -0.35(-0.42%) |
Apr 06, 2021 | 84.98 | 85.72 | 84.33 | 84.64 | 3,073,386 | -0.13(-0.15%) |
Apr 05, 2021 | 84.36 | 85.64 | 84.35 | 84.77 | 3,953,896 | +1.11(+1.33%) |
Apr 01, 2021 | 83.44 | 83.85 | 82.87 | 83.66 | 3,629,347 | +0.18(+0.21%) |
Mar 31, 2021 | 84.34 | 84.81 | 83.29 | 83.49 | 3,842,050 | -0.85(-1.01%) |
Mar 30, 2021 | 84.69 | 85.05 | 83.89 | 84.34 | 2,808,035 | -0.08(-0.10%) |
Mar 29, 2021 | 84.24 | 85.37 | 83.99 | 84.42 | 3,530,748 | -0.31(-0.37%) |
Mar 26, 2021 | 83.37 | 84.86 | 82.89 | 84.74 | 4,423,297 | +2.20(+2.67%) |
Mar 25, 2021 | 81.08 | 82.77 | 80.27 | 82.53 | 2,330,854 | +1.05(+1.28%) |
Mar 24, 2021 | 81.43 | 83.20 | 81.43 | 81.49 | 2,341,653 | +0.78(+0.96%) |
Mar 23, 2021 | 81.85 | 83.02 | 80.37 | 80.71 | 2,855,804 | -1.97(-2.38%) |
Mar 22, 2021 | 82.06 | 83.17 | 81.24 | 82.68 | 2,376,370 | +0.80(+0.97%) |
Mar 19, 2021 | 82.33 | 82.75 | 80.75 | 81.89 | 11,816,424 | -0.90(-1.08%) |
Mar 18, 2021 | 83.64 | 84.96 | 82.56 | 82.78 | 2,487,095 | -0.98(-1.17%) |
Mar 17, 2021 | 82.46 | 83.92 | 82.36 | 83.76 | 2,555,594 | +1.35(+1.64%) |
Mar 16, 2021 | 83.79 | 83.98 | 81.94 | 82.41 | 3,633,348 | -1.72(-2.05%) |
Mar 15, 2021 | 84.90 | 85.49 | 82.95 | 84.13 | 2,892,043 | -1.18(-1.39%) |
Mar 12, 2021 | 84.63 | 85.37 | 84.33 | 85.32 | 2,636,990 | +0.82(+0.97%) |
Mar 11, 2021 | 85.17 | 85.83 | 84.23 | 84.50 | 2,871,994 | -0.38(-0.45%) |
Mar 10, 2021 | 83.64 | 85.26 | 83.36 | 84.88 | 3,304,090 | +1.59(+1.91%) |
Mar 09, 2021 | 85.74 | 86.00 | 83.27 | 83.28 | 3,641,735 | -1.97(-2.31%) |
Mar 08, 2021 | 85.13 | 86.41 | 84.28 | 85.25 | 4,315,965 | +1.01(+1.20%) |
Mar 05, 2021 | 83.09 | 84.46 | 81.49 | 84.25 | 3,565,048 | +2.36(+2.88%) |
Mar 04, 2021 | 81.86 | 83.21 | 80.29 | 81.89 | 4,107,375 | -0.04(-0.05%) |
Mar 03, 2021 | 81.28 | 82.85 | 80.87 | 81.92 | 3,766,524 | +0.83(+1.03%) |
Mar 02, 2021 | 81.74 | 82.24 | 80.92 | 81.09 | 2,188,193 | -0.75(-0.92%) |
Mar 01, 2021 | 80.57 | 82.52 | 80.43 | 81.84 | 1,993,413 | +2.35(+2.96%) |
Feb 26, 2021 | 80.84 | 81.32 | 79.46 | 79.49 | 3,496,644 | -1.32(-1.64%) |
Feb 25, 2021 | 81.80 | 82.02 | 80.41 | 80.81 | 3,007,473 | -1.52(-1.84%) |
Feb 24, 2021 | 80.55 | 82.45 | 80.45 | 82.33 | 3,055,276 | +2.01(+2.50%) |
Feb 23, 2021 | 79.86 | 80.66 | 79.12 | 80.32 | 2,879,956 | +0.58(+0.73%) |
Feb 22, 2021 | 79.06 | 80.41 | 78.04 | 79.74 | 2,208,819 | +0.67(+0.84%) |
Feb 19, 2021 | 78.43 | 79.69 | 78.31 | 79.07 | 2,660,224 | +0.99(+1.27%) |
Feb 18, 2021 | 78.15 | 78.31 | 77.41 | 78.08 | 1,442,409 | -0.45(-0.58%) |
Feb 17, 2021 | 78.59 | 79.04 | 77.92 | 78.54 | 1,983,376 | -0.19(-0.24%) |
Feb 16, 2021 | 79.58 | 79.77 | 78.58 | 78.72 | 2,973,162 | -0.24(-0.30%) |
Feb 12, 2021 | 78.27 | 79.19 | 78.25 | 78.96 | 1,513,767 | +0.16(+0.20%) |
Feb 11, 2021 | 78.93 | 79.31 | 77.40 | 78.80 | 1,753,259 | +0.56(+0.72%) |
Feb 10, 2021 | 79.37 | 79.51 | 78.15 | 78.24 | 2,760,666 | -0.77(-0.98%) |
Feb 09, 2021 | 79.50 | 79.59 | 78.60 | 79.02 | 1,702,227 | -0.57(-0.72%) |
Feb 08, 2021 | 79.62 | 80.09 | 78.91 | 79.59 | 3,531,409 | +0.38(+0.48%) |
Feb 05, 2021 | 78.23 | 79.67 | 77.81 | 79.21 | 4,166,852 | +1.79(+2.32%) |
Feb 04, 2021 | 77.74 | 78.31 | 77.02 | 77.42 | 4,845,302 | +0.44(+0.57%) |
Feb 03, 2021 | 76.90 | 77.02 | 75.49 | 76.98 | 4,053,462 | -0.09(-0.12%) |
Feb 02, 2021 | 76.69 | 78.01 | 76.35 | 77.07 | 4,373,625 | +2.72(+3.66%) |
Feb 01, 2021 | 73.87 | 74.95 | 72.93 | 74.34 | 3,994,958 | +1.35(+1.85%) |
Jan 29, 2021 | 73.82 | 74.99 | 72.62 | 72.99 | 3,854,093 | -1.59(-2.13%) |
Jan 28, 2021 | 74.00 | 75.88 | 73.42 | 74.58 | 2,750,643 | +1.44(+1.96%) |
Jan 27, 2021 | 73.72 | 74.40 | 72.05 | 73.15 | 5,256,719 | -2.18(-2.89%) |
Jan 26, 2021 | 76.33 | 76.39 | 75.13 | 75.33 | 2,186,080 | -0.54(-0.72%) |
Jan 25, 2021 | 76.58 | 76.81 | 75.00 | 75.87 | 2,323,663 | -1.15(-1.49%) |
Jan 22, 2021 | 76.85 | 77.51 | 75.70 | 77.02 | 2,643,934 | -0.49(-0.63%) |
Jan 21, 2021 | 77.75 | 78.08 | 77.03 | 77.51 | 1,953,240 | -0.12(-0.15%) |
Jan 20, 2021 | 76.90 | 77.93 | 76.55 | 77.63 | 2,584,583 | +0.88(+1.15%) |
Jan 19, 2021 | 78.19 | 78.55 | 76.74 | 76.75 | 3,238,636 | +0.63(+0.82%) |
Jan 15, 2021 | 77.24 | 77.24 | 75.23 | 76.12 | 3,181,831 | -0.54(-0.71%) |
Jan 14, 2021 | 76.24 | 77.19 | 76.00 | 76.66 | 2,047,225 | +0.64(+0.85%) |
Jan 13, 2021 | 77.44 | 77.67 | 75.83 | 76.02 | 2,379,647 | -1.22(-1.58%) |
Jan 12, 2021 | 76.00 | 77.53 | 75.91 | 77.24 | 2,876,759 | +1.24(+1.63%) |
Jan 11, 2021 | 74.32 | 76.46 | 74.06 | 76.00 | 1,902,079 | +0.74(+0.98%) |
Jan 08, 2021 | 75.95 | 76.05 | 74.14 | 75.26 | 2,344,764 | -0.23(-0.30%) |
Jan 07, 2021 | 76.06 | 76.51 | 74.88 | 75.49 | 2,647,722 | +0.04(+0.05%) |
Jan 06, 2021 | 73.83 | 76.46 | 73.78 | 75.46 | 4,121,140 | +2.46(+3.36%) |
Jan 05, 2021 | 71.92 | 73.36 | 71.75 | 73.00 | 2,921,670 | +1.24(+1.73%) |
Jan 04, 2021 | 74.12 | 74.47 | 71.53 | 71.76 | 2,421,686 | -2.17(-2.94%) |
Dec 31, 2020 | 73.93 | 73.93 | 73.93 | 1,271,832 | +0.51(+0.69%) | |
Dec 30, 2020 | 73.29 | 73.80 | 73.08 | 73.42 | 1,271,832 | +0.53(+0.73%) |
Dec 29, 2020 | 74.07 | 74.10 | 72.16 | 72.89 | 1,433,144 | -0.58(-0.79%) |
Dec 28, 2020 | 74.10 | 74.78 | 73.45 | 73.47 | 1,887,577 | -0.10(-0.14%) |
Dec 24, 2020 | 74.04 | 74.04 | 73.17 | 73.57 | 496,260 | -0.04(-0.05%) |
Dec 23, 2020 | 73.58 | 74.00 | 72.96 | 73.61 | 2,773,334 | +0.63(+0.87%) |
Dec 22, 2020 | 73.87 | 74.05 | 72.72 | 72.97 | 3,150,098 | -1.14(-1.54%) |
Dec 21, 2020 | 72.70 | 74.65 | 72.13 | 74.11 | 3,473,640 | -0.30(-0.41%) |
Dec 18, 2020 | 74.61 | 74.98 | 73.65 | 74.42 | 5,859,900 | -0.24(-0.32%) |
Dec 17, 2020 | 75.36 | 75.60 | 74.00 | 74.66 | 2,748,388 | -0.11(-0.15%) |
Dec 16, 2020 | 75.40 | 75.78 | 74.13 | 74.77 | 2,014,231 | -1.07(-1.41%) |
Dec 15, 2020 | 76.12 | 76.31 | 74.38 | 75.83 | 3,446,204 | +1.87(+2.52%) |
Dec 14, 2020 | 76.18 | 76.48 | 73.88 | 73.97 | 3,726,778 | -1.85(-2.44%) |
Dec 11, 2020 | 74.13 | 76.03 | 74.05 | 75.82 | 4,207,944 | +0.98(+1.30%) |
Dec 10, 2020 | 74.83 | 75.28 | 74.18 | 74.84 | 3,250,689 | -0.22(-0.29%) |
Dec 09, 2020 | 74.98 | 75.43 | 74.26 | 75.06 | 4,073,026 | +0.24(+0.32%) |
Dec 08, 2020 | 71.95 | 74.95 | 71.85 | 74.82 | 4,258,462 | +2.00(+2.74%) |
Dec 07, 2020 | 73.43 | 73.56 | 71.98 | 72.83 | 4,390,621 | -0.86(-1.16%) |
Dec 04, 2020 | 69.64 | 74.00 | 69.52 | 73.68 | 5,982,308 | +4.25(+6.12%) |
Dec 03, 2020 | 69.86 | 70.25 | 69.32 | 69.43 | 2,807,597 | -0.39(-0.55%) |
Dec 02, 2020 | 68.82 | 70.05 | 68.53 | 69.82 | 3,299,652 | +0.12(+0.17%) |
Dec 01, 2020 | 71.70 | 72.06 | 69.59 | 69.70 | 3,344,624 | -0.97(-1.37%) |
Nov 30, 2020 | 71.75 | 71.75 | 69.88 | 70.67 | 2,961,933 | -1.23(-1.71%) |
Nov 27, 2020 | 72.42 | 72.75 | 71.60 | 71.90 | 721,942 | -0.09(-0.13%) |
Nov 25, 2020 | 72.96 | 73.09 | 71.94 | 71.99 | 1,803,171 | -1.55(-2.11%) |
Nov 24, 2020 | 72.66 | 73.77 | 72.22 | 73.54 | 4,589,607 | +1.97(+2.75%) |
Nov 23, 2020 | 70.48 | 71.74 | 70.39 | 71.58 | 2,397,955 | +1.70(+2.44%) |
Nov 20, 2020 | 70.83 | 70.88 | 69.42 | 69.87 | 1,968,410 | -1.18(-1.66%) |
Nov 19, 2020 | 70.54 | 71.16 | 69.81 | 71.05 | 1,699,556 | +0.32(+0.46%) |
Nov 18, 2020 | 70.63 | 71.85 | 70.29 | 70.73 | 2,782,394 | +0.46(+0.65%) |
Nov 17, 2020 | 71.52 | 71.64 | 69.75 | 70.27 | 2,467,519 | -1.47(-2.05%) |
Nov 16, 2020 | 71.04 | 71.88 | 70.38 | 71.74 | 2,981,124 | +2.01(+2.88%) |
Nov 13, 2020 | 68.63 | 69.84 | 68.63 | 69.74 | 1,945,038 | +1.45(+2.13%) |
Nov 12, 2020 | 68.46 | 68.76 | 67.58 | 68.28 | 2,595,182 | -0.15(-0.22%) |
Nov 11, 2020 | 70.52 | 70.72 | 68.32 | 68.43 | 3,766,080 | -2.32(-3.28%) |
Nov 10, 2020 | 69.95 | 71.18 | 69.41 | 70.76 | 3,602,130 | +1.05(+1.51%) |
Nov 09, 2020 | 69.54 | 70.86 | 68.53 | 69.70 | 7,287,156 | +5.64(+8.80%) |
Nov 06, 2020 | 64.47 | 64.60 | 63.56 | 64.07 | 2,570,711 | -0.32(-0.50%) |
Nov 05, 2020 | 63.83 | 65.08 | 63.20 | 64.39 | 2,955,891 | +2.12(+3.40%) |
Nov 04, 2020 | 62.74 | 63.88 | 60.76 | 62.27 | 4,436,434 | -2.06(-3.20%) |
Nov 03, 2020 | 62.55 | 64.75 | 62.19 | 64.32 | 5,135,311 | +2.23(+3.59%) |
Nov 02, 2020 | 60.13 | 62.45 | 60.07 | 62.09 | 5,691,771 | +2.90(+4.89%) |
Oct 30, 2020 | 58.85 | 59.22 | 58.16 | 59.20 | 4,271,531 | +0.32(+0.54%) |
Oct 29, 2020 | 58.96 | 59.85 | 58.61 | 58.88 | 4,931,454 | -0.50(-0.85%) |
Oct 28, 2020 | 59.59 | 60.43 | 58.92 | 59.38 | 3,640,252 | -1.76(-2.88%) |
Oct 27, 2020 | 61.74 | 62.18 | 61.07 | 61.14 | 3,403,761 | -0.74(-1.20%) |
Oct 26, 2020 | 63.21 | 63.21 | 61.26 | 61.88 | 2,752,581 | -2.09(-3.27%) |
Oct 23, 2020 | 64.40 | 64.78 | 63.67 | 63.98 | 2,237,880 | +0.24(+0.37%) |
Oct 22, 2020 | 63.56 | 63.84 | 63.24 | 63.74 | 1,703,839 | +0.50(+0.79%) |
Oct 21, 2020 | 63.40 | 64.25 | 63.13 | 63.24 | 2,763,876 | -0.72(-1.13%) |
Oct 20, 2020 | 64.31 | 64.95 | 63.72 | 63.96 | 2,060,660 | +0.04(+0.06%) |
Oct 19, 2020 | 64.26 | 64.62 | 63.72 | 63.92 | 3,523,721 | -0.29(-0.46%) |
Oct 16, 2020 | 63.96 | 64.69 | 63.84 | 64.21 | 3,117,184 | +0.64(+1.01%) |
Oct 15, 2020 | 62.51 | 63.59 | 62.42 | 63.57 | 2,211,541 | +0.18(+0.29%) |
Oct 14, 2020 | 63.12 | 64.09 | 63.12 | 63.39 | 2,099,560 | +0.45(+0.71%) |
Oct 13, 2020 | 63.64 | 63.94 | 62.54 | 62.94 | 2,056,512 | -0.63(-0.99%) |
Oct 12, 2020 | 64.23 | 64.39 | 63.24 | 63.57 | 2,188,788 | -0.34(-0.53%) |
Oct 09, 2020 | 63.96 | 65.05 | 63.87 | 63.91 | 3,290,331 | +0.61(+0.97%) |
Oct 08, 2020 | 63.25 | 63.57 | 62.77 | 63.30 | 1,780,857 | +0.37(+0.58%) |
Oct 07, 2020 | 62.32 | 63.11 | 62.01 | 62.93 | 2,061,225 | +1.46(+2.38%) |
Oct 06, 2020 | 61.93 | 63.16 | 61.37 | 61.47 | 2,365,036 | -0.28(-0.46%) |
Oct 05, 2020 | 60.76 | 61.98 | 60.59 | 61.76 | 2,512,150 | +1.87(+3.13%) |
Oct 02, 2020 | 57.91 | 60.59 | 57.80 | 59.88 | 2,287,460 | +0.83(+1.41%) |
Oct 01, 2020 | 60.51 | 60.61 | 58.62 | 59.05 | 2,533,538 | -0.86(-1.43%) |
Sep 30, 2020 | 59.96 | 60.89 | 59.42 | 59.91 | 2,940,922 | +0.37(+0.63%) |
Sep 29, 2020 | 60.07 | 60.26 | 59.12 | 59.54 | 1,509,489 | -0.33(-0.55%) |
Sep 28, 2020 | 59.89 | 60.51 | 59.56 | 59.86 | 2,133,486 | +1.09(+1.85%) |
Sep 25, 2020 | 58.19 | 59.06 | 58.12 | 58.78 | 2,022,377 | -0.05(-0.09%) |
Sep 24, 2020 | 58.21 | 59.48 | 57.71 | 58.83 | 1,801,471 | +0.46(+0.78%) |
Sep 23, 2020 | 59.92 | 60.60 | 58.24 | 58.37 | 2,099,922 | -1.22(-2.05%) |
Sep 22, 2020 | 59.24 | 60.01 | 58.92 | 59.60 | 2,313,908 | +0.23(+0.38%) |
Sep 21, 2020 | 60.76 | 61.12 | 58.61 | 59.37 | 3,029,075 | -2.62(-4.23%) |
Sep 18, 2020 | 62.80 | 63.61 | 61.90 | 61.99 | 3,834,615 | -1.13(-1.79%) |
Sep 17, 2020 | 62.07 | 63.39 | 61.43 | 63.13 | 2,624,831 | +0.37(+0.60%) |
Sep 16, 2020 | 62.98 | 63.34 | 61.69 | 62.75 | 3,440,622 | +0.25(+0.39%) |
Sep 15, 2020 | 62.61 | 63.53 | 62.44 | 62.50 | 2,444,619 | +0.20(+0.32%) |
Sep 14, 2020 | 62.52 | 62.88 | 61.88 | 62.30 | 2,937,955 | +0.25(+0.40%) |
Sep 11, 2020 | 62.05 | 62.57 | 61.66 | 62.06 | 2,466,517 | +0.37(+0.61%) |
Sep 10, 2020 | 62.92 | 63.20 | 61.40 | 61.68 | 2,437,377 | -1.09(-1.73%) |
Sep 09, 2020 | 62.66 | 63.54 | 62.40 | 62.77 | 1,829,714 | +0.86(+1.39%) |
Sep 08, 2020 | 62.77 | 63.08 | 61.76 | 61.91 | 2,973,591 | -1.63(-2.56%) |
Sep 04, 2020 | 63.74 | 64.46 | 62.72 | 63.54 | 2,447,692 | +0.73(+1.16%) |
Sep 03, 2020 | 64.73 | 64.94 | 62.29 | 62.81 | 2,455,166 | -1.79(-2.77%) |
Sep 02, 2020 | 63.77 | 64.85 | 63.69 | 64.60 | 3,153,157 | +0.52(+0.81%) |
Sep 01, 2020 | 63.46 | 64.11 | 63.08 | 64.08 | 2,468,674 | +0.60(+0.95%) |
Aug 31, 2020 | 64.41 | 64.50 | 63.28 | 63.47 | 2,612,837 | -1.08(-1.67%) |
Aug 28, 2020 | 63.60 | 64.81 | 63.29 | 64.55 | 2,243,243 | +0.97(+1.52%) |
Aug 27, 2020 | 64.68 | 65.04 | 63.16 | 63.58 | 2,323,316 | -0.62(-0.97%) |
Aug 26, 2020 | 63.84 | 64.61 | 63.08 | 64.20 | 3,175,859 | +0.45(+0.70%) |
Aug 25, 2020 | 64.22 | 64.41 | 63.15 | 63.76 | 2,292,743 | +0.12(+0.19%) |
Aug 24, 2020 | 62.34 | 63.64 | 62.08 | 63.64 | 2,778,992 | +1.64(+2.64%) |
Aug 21, 2020 | 61.94 | 62.17 | 61.59 | 62.00 | 2,988,255 | +0.18(+0.30%) |
Aug 20, 2020 | 61.84 | 62.10 | 61.59 | 61.82 | 3,098,026 | -0.60(-0.97%) |
Aug 19, 2020 | 62.72 | 62.92 | 62.04 | 62.42 | 3,443,252 | -0.04(-0.06%) |
Aug 18, 2020 | 62.96 | 63.45 | 62.40 | 62.46 | 2,520,097 | -0.81(-1.29%) |
Aug 17, 2020 | 63.95 | 64.42 | 63.08 | 63.27 | 1,570,625 | -0.44(-0.69%) |
Aug 14, 2020 | 63.55 | 64.24 | 63.41 | 63.71 | 2,209,095 | -0.43(-0.67%) |
Aug 13, 2020 | 64.54 | 65.06 | 63.94 | 64.14 | 3,979,003 | -1.00(-1.53%) |
Aug 12, 2020 | 64.37 | 65.24 | 63.79 | 65.14 | 6,899,574 | +1.36(+2.13%) |
Aug 11, 2020 | 63.46 | 64.91 | 63.43 | 63.78 | 6,122,486 | +1.92(+3.11%) |
Aug 10, 2020 | 60.25 | 62.20 | 60.24 | 61.85 | 3,782,375 | +1.63(+2.71%) |
Aug 07, 2020 | 59.28 | 60.25 | 58.67 | 60.22 | 4,222,245 | +1.13(+1.92%) |
Aug 06, 2020 | 58.98 | 59.27 | 58.58 | 59.08 | 2,270,970 | +0.39(+0.66%) |
Aug 05, 2020 | 57.28 | 58.95 | 56.97 | 58.69 | 3,506,431 | +2.50(+4.46%) |
Aug 04, 2020 | 56.97 | 57.72 | 55.72 | 56.19 | 3,858,823 | -0.76(-1.34%) |