Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 90.21 | 90.73 | 89.91 | 90.18 | 4,427,904 | -0.06(-0.07%) |
Aug 30, 2021 | 89.40 | 90.34 | 89.40 | 90.24 | 2,708,334 | +0.85(+0.95%) |
Aug 27, 2021 | 89.14 | 89.66 | 88.73 | 89.40 | 3,419,958 | +0.74(+0.84%) |
Aug 26, 2021 | 88.67 | 88.99 | 88.27 | 88.65 | 1,968,737 | +0.01(+0.01%) |
Aug 25, 2021 | 88.25 | 89.06 | 87.78 | 88.64 | 2,528,218 | +0.53(+0.61%) |
Aug 24, 2021 | 88.09 | 88.22 | 87.25 | 88.11 | 3,001,168 | -0.19(-0.22%) |
Aug 23, 2021 | 89.06 | 89.38 | 88.23 | 88.30 | 3,177,992 | -0.50(-0.56%) |
Aug 20, 2021 | 88.62 | 89.26 | 88.31 | 88.80 | 2,415,128 | +0.00(+0.00%) |
Aug 19, 2021 | 87.82 | 89.00 | 87.82 | 88.80 | 3,422,798 | +0.41(+0.47%) |
Aug 18, 2021 | 89.16 | 89.51 | 88.30 | 88.39 | 2,923,823 | -1.36(-1.51%) |
Aug 17, 2021 | 89.57 | 90.18 | 89.09 | 89.75 | 4,467,248 | +0.10(+0.11%) |
Aug 16, 2021 | 89.16 | 89.68 | 88.79 | 89.65 | 3,480,692 | +0.70(+0.79%) |
Aug 13, 2021 | 87.85 | 89.16 | 87.58 | 88.95 | 2,529,806 | +1.38(+1.58%) |
Aug 12, 2021 | 87.32 | 87.69 | 86.92 | 87.57 | 3,311,964 | +0.22(+0.25%) |
Aug 11, 2021 | 87.92 | 88.04 | 87.31 | 87.35 | 3,425,708 | -0.18(-0.20%) |
Aug 10, 2021 | 87.14 | 88.00 | 86.81 | 87.52 | 2,451,623 | +0.67(+0.77%) |
Aug 09, 2021 | 86.72 | 87.06 | 86.31 | 86.86 | 2,318,382 | -0.01(-0.01%) |
Aug 06, 2021 | 87.45 | 87.57 | 86.66 | 86.86 | 2,873,532 | -0.33(-0.38%) |
Aug 05, 2021 | 87.44 | 87.67 | 86.86 | 87.20 | 2,221,568 | +0.09(+0.10%) |
Aug 04, 2021 | 87.94 | 88.13 | 86.76 | 87.11 | 2,960,070 | -0.83(-0.95%) |
Aug 03, 2021 | 87.77 | 88.30 | 87.23 | 87.94 | 3,486,498 | +0.36(+0.41%) |
Aug 02, 2021 | 88.12 | 88.89 | 87.39 | 87.58 | 3,800,357 | -0.05(-0.06%) |
Jul 30, 2021 | 87.64 | 87.95 | 87.13 | 87.64 | 4,023,853 | -0.18(-0.20%) |
Jul 29, 2021 | 86.94 | 88.11 | 86.77 | 87.81 | 3,739,323 | +1.18(+1.36%) |
Jul 28, 2021 | 87.45 | 87.52 | 86.55 | 86.63 | 3,451,816 | -0.79(-0.90%) |
Jul 27, 2021 | 86.85 | 87.83 | 86.58 | 87.42 | 3,299,861 | +0.70(+0.81%) |
Jul 26, 2021 | 85.88 | 86.88 | 85.85 | 86.72 | 4,104,634 | +0.56(+0.65%) |
Jul 23, 2021 | 85.60 | 86.45 | 85.23 | 86.16 | 2,518,221 | +1.02(+1.19%) |
Jul 22, 2021 | 84.22 | 85.17 | 83.79 | 85.14 | 4,509,583 | +0.61(+0.73%) |
Jul 21, 2021 | 83.75 | 84.74 | 83.36 | 84.53 | 4,691,900 | +1.41(+1.70%) |
Jul 20, 2021 | 84.06 | 84.89 | 82.25 | 83.12 | 7,784,974 | -2.63(-3.06%) |
Jul 19, 2021 | 86.40 | 86.52 | 84.65 | 85.74 | 5,332,765 | -0.85(-0.98%) |
Jul 16, 2021 | 87.14 | 87.35 | 86.53 | 86.59 | 3,566,481 | -0.36(-0.41%) |
Jul 15, 2021 | 86.50 | 87.14 | 86.50 | 86.95 | 3,330,366 | -0.22(-0.25%) |
Jul 14, 2021 | 85.81 | 87.22 | 85.65 | 87.17 | 3,284,656 | +1.62(+1.89%) |
Jul 13, 2021 | 86.08 | 86.29 | 85.25 | 85.55 | 5,858,336 | -0.74(-0.85%) |
Jul 12, 2021 | 86.58 | 87.00 | 85.98 | 86.29 | 5,692,877 | -0.74(-0.86%) |
Jul 09, 2021 | 87.00 | 87.73 | 86.62 | 87.03 | 5,778,188 | +0.90(+1.05%) |
Jul 08, 2021 | 85.95 | 86.67 | 85.88 | 86.13 | 3,995,142 | -0.37(-0.43%) |
Jul 07, 2021 | 86.37 | 86.77 | 86.02 | 86.50 | 4,073,943 | +0.12(+0.14%) |
Jul 06, 2021 | 87.46 | 87.60 | 85.98 | 86.37 | 3,982,412 | -1.44(-1.65%) |
Jul 02, 2021 | 87.56 | 88.02 | 87.31 | 87.82 | 3,155,900 | +0.36(+0.41%) |
Jul 01, 2021 | 86.86 | 87.98 | 86.82 | 87.46 | 4,127,205 | +0.68(+0.79%) |
Jun 30, 2021 | 85.98 | 86.95 | 85.83 | 86.78 | 4,393,381 | +1.02(+1.19%) |
Jun 29, 2021 | 86.64 | 86.64 | 85.37 | 85.75 | 3,697,622 | -0.64(-0.74%) |
Jun 28, 2021 | 86.99 | 87.07 | 86.22 | 86.39 | 4,492,183 | -0.32(-0.37%) |
Jun 25, 2021 | 86.71 | 86.81 | 86.43 | 86.72 | 6,761,936 | +0.01(+0.01%) |
Jun 24, 2021 | 85.74 | 86.84 | 85.73 | 86.71 | 5,917,807 | +0.16(+0.18%) |
Jun 23, 2021 | 86.52 | 87.09 | 86.45 | 86.55 | 11,797,786 | +0.04(+0.05%) |
Jun 22, 2021 | 86.51 | 87.19 | 86.37 | 86.51 | 4,335,703 | -0.14(-0.16%) |
Jun 21, 2021 | 86.51 | 86.99 | 86.27 | 86.64 | 13,325,224 | +0.57(+0.66%) |
Jun 18, 2021 | 85.80 | 86.39 | 84.96 | 86.07 | 18,254,606 | -0.43(-0.50%) |
Jun 17, 2021 | 86.51 | 87.08 | 86.22 | 86.51 | 7,855,577 | +0.07(+0.08%) |
Jun 16, 2021 | 87.26 | 87.33 | 86.08 | 86.44 | 8,600,531 | -0.47(-0.54%) |
Jun 15, 2021 | 86.86 | 87.26 | 86.55 | 86.90 | 4,916,408 | -0.03(-0.04%) |
Jun 14, 2021 | 85.81 | 87.04 | 85.45 | 86.94 | 10,761,492 | +1.44(+1.68%) |
Jun 11, 2021 | 84.86 | 85.52 | 84.61 | 85.50 | 6,393,336 | +1.12(+1.32%) |
Jun 10, 2021 | 83.75 | 84.43 | 83.75 | 84.39 | 3,544,080 | +0.69(+0.83%) |
Jun 09, 2021 | 83.40 | 84.18 | 83.25 | 83.69 | 2,953,490 | +0.30(+0.36%) |
Jun 08, 2021 | 85.38 | 85.60 | 83.23 | 83.39 | 6,306,316 | -1.87(-2.19%) |
Jun 07, 2021 | 84.85 | 85.36 | 84.60 | 85.26 | 5,052,403 | +0.57(+0.67%) |
Jun 04, 2021 | 84.78 | 84.89 | 84.32 | 84.69 | 5,169,147 | +0.46(+0.54%) |
Jun 03, 2021 | 83.28 | 84.35 | 83.12 | 84.23 | 3,892,608 | +0.48(+0.58%) |
Jun 02, 2021 | 84.09 | 84.23 | 83.40 | 83.75 | 5,055,123 | +0.03(+0.03%) |
Jun 01, 2021 | 83.92 | 84.42 | 83.51 | 83.72 | 3,141,071 | +0.30(+0.36%) |
May 28, 2021 | 83.48 | 84.09 | 83.37 | 83.42 | 4,331,065 | -0.22(-0.26%) |
May 27, 2021 | 84.32 | 84.59 | 83.31 | 83.63 | 3,864,130 | -0.55(-0.65%) |
May 26, 2021 | 84.28 | 84.52 | 83.78 | 84.18 | 3,223,654 | -0.18(-0.22%) |
May 25, 2021 | 84.81 | 85.04 | 83.65 | 84.36 | 3,897,482 | -0.55(-0.65%) |
May 24, 2021 | 84.57 | 85.20 | 84.14 | 84.91 | 3,518,816 | +0.64(+0.76%) |
May 21, 2021 | 84.47 | 84.77 | 83.65 | 84.27 | 4,033,256 | +0.00(+0.00%) |
May 20, 2021 | 83.23 | 84.59 | 83.14 | 84.27 | 2,985,029 | +0.96(+1.15%) |
May 19, 2021 | 84.22 | 84.22 | 82.91 | 83.31 | 6,172,020 | -1.19(-1.41%) |
May 18, 2021 | 84.35 | 84.71 | 83.98 | 84.51 | 3,752,269 | +0.12(+0.14%) |
May 17, 2021 | 84.35 | 85.01 | 84.35 | 84.39 | 2,602,678 | -0.13(-0.15%) |
May 14, 2021 | 84.73 | 85.26 | 84.46 | 84.52 | 2,745,673 | +0.13(+0.15%) |
May 13, 2021 | 82.99 | 84.76 | 82.90 | 84.39 | 4,729,474 | +1.17(+1.40%) |
May 12, 2021 | 84.40 | 84.63 | 83.12 | 83.22 | 4,423,980 | -0.94(-1.12%) |
May 11, 2021 | 85.07 | 85.17 | 83.54 | 84.16 | 4,097,251 | -0.67(-0.79%) |
May 10, 2021 | 84.46 | 85.31 | 84.41 | 84.83 | 5,162,342 | +0.56(+0.67%) |
May 07, 2021 | 83.59 | 84.44 | 83.37 | 84.27 | 3,142,674 | +0.51(+0.61%) |
May 06, 2021 | 83.04 | 83.89 | 82.76 | 83.76 | 7,168,355 | +1.19(+1.45%) |
May 05, 2021 | 82.02 | 82.65 | 81.83 | 82.56 | 4,660,617 | +0.46(+0.56%) |
May 04, 2021 | 82.90 | 83.25 | 81.83 | 82.10 | 6,172,681 | -0.81(-0.98%) |
May 03, 2021 | 82.62 | 83.51 | 82.31 | 82.92 | 4,340,315 | +0.74(+0.89%) |
Apr 30, 2021 | 82.51 | 82.53 | 81.66 | 82.18 | 5,816,340 | -0.08(-0.09%) |
Apr 29, 2021 | 81.56 | 82.34 | 81.15 | 82.26 | 5,435,266 | +0.81(+1.00%) |
Apr 28, 2021 | 82.18 | 82.41 | 81.37 | 81.45 | 3,546,793 | -0.31(-0.38%) |
Apr 27, 2021 | 81.72 | 82.01 | 81.45 | 81.76 | 4,675,155 | +0.10(+0.13%) |
Apr 26, 2021 | 81.83 | 82.03 | 81.32 | 81.65 | 3,649,486 | -0.19(-0.23%) |
Apr 23, 2021 | 80.86 | 81.93 | 80.78 | 81.84 | 4,331,593 | +0.52(+0.64%) |
Apr 22, 2021 | 81.32 | 81.95 | 81.11 | 81.32 | 5,619,180 | -0.16(-0.19%) |
Apr 21, 2021 | 81.32 | 82.70 | 81.29 | 81.48 | 6,263,514 | +0.16(+0.20%) |
Apr 20, 2021 | 78.80 | 81.87 | 78.04 | 81.32 | 9,436,629 | +2.02(+2.54%) |
Apr 19, 2021 | 80.75 | 80.82 | 79.12 | 79.30 | 8,510,100 | -1.07(-1.33%) |
Apr 16, 2021 | 79.97 | 80.53 | 79.54 | 80.37 | 5,720,278 | +0.93(+1.18%) |
Apr 15, 2021 | 79.32 | 80.05 | 79.07 | 79.44 | 5,009,132 | +0.66(+0.83%) |
Apr 14, 2021 | 78.49 | 78.97 | 78.23 | 78.78 | 4,691,742 | +0.25(+0.32%) |
Apr 13, 2021 | 77.95 | 78.72 | 77.85 | 78.53 | 6,519,390 | -0.53(-0.67%) |
Apr 12, 2021 | 78.85 | 79.37 | 78.57 | 79.06 | 5,047,669 | +0.28(+0.35%) |
Apr 09, 2021 | 77.60 | 78.82 | 77.48 | 78.78 | 5,989,276 | +1.41(+1.82%) |
Apr 08, 2021 | 76.58 | 77.56 | 76.39 | 77.37 | 5,822,210 | +1.00(+1.31%) |
Apr 07, 2021 | 76.77 | 77.03 | 75.90 | 76.37 | 3,877,924 | -0.30(-0.39%) |
Apr 06, 2021 | 76.48 | 77.03 | 75.84 | 76.67 | 4,369,789 | +0.03(+0.03%) |
Apr 05, 2021 | 76.58 | 77.35 | 76.58 | 76.64 | 4,153,842 | +0.47(+0.61%) |
Apr 01, 2021 | 76.49 | 76.90 | 75.55 | 76.18 | 5,371,864 | -0.59(-0.77%) |
Mar 31, 2021 | 76.90 | 77.17 | 76.61 | 76.77 | 5,682,788 | -0.53(-0.68%) |
Mar 30, 2021 | 78.72 | 78.82 | 77.02 | 77.29 | 4,230,705 | -1.42(-1.80%) |
Mar 29, 2021 | 78.15 | 78.81 | 77.66 | 78.71 | 5,125,165 | +0.35(+0.45%) |
Mar 26, 2021 | 77.24 | 78.48 | 76.46 | 78.36 | 5,832,524 | +1.64(+2.13%) |
Mar 25, 2021 | 76.57 | 76.91 | 75.91 | 76.72 | 4,079,224 | +0.12(+0.16%) |
Mar 24, 2021 | 76.04 | 77.30 | 75.89 | 76.60 | 4,966,177 | +0.43(+0.57%) |
Mar 23, 2021 | 77.41 | 77.50 | 75.94 | 76.17 | 5,165,312 | -1.67(-2.14%) |
Mar 22, 2021 | 76.83 | 77.86 | 76.28 | 77.84 | 6,709,808 | +0.63(+0.82%) |
Mar 19, 2021 | 77.11 | 77.87 | 76.62 | 77.21 | 11,831,164 | -0.10(-0.12%) |
Mar 18, 2021 | 75.97 | 77.89 | 75.84 | 77.30 | 12,489,654 | +1.16(+1.52%) |
Mar 17, 2021 | 75.52 | 76.15 | 75.21 | 76.14 | 5,784,645 | +0.85(+1.13%) |
Mar 16, 2021 | 74.33 | 75.32 | 74.31 | 75.29 | 7,446,432 | +0.44(+0.59%) |
Mar 15, 2021 | 75.12 | 75.42 | 74.40 | 74.84 | 6,592,028 | -0.03(-0.05%) |
Mar 12, 2021 | 74.62 | 74.94 | 74.14 | 74.88 | 3,596,766 | +0.93(+1.26%) |
Mar 11, 2021 | 73.83 | 74.70 | 73.46 | 73.95 | 4,147,509 | -0.11(-0.15%) |
Mar 10, 2021 | 74.23 | 74.69 | 73.31 | 74.06 | 5,440,792 | -0.26(-0.36%) |
Mar 09, 2021 | 74.00 | 74.88 | 73.61 | 74.32 | 8,448,566 | +0.61(+0.82%) |
Mar 08, 2021 | 73.53 | 74.70 | 73.32 | 73.72 | 4,500,314 | +0.17(+0.23%) |
Mar 05, 2021 | 72.68 | 73.82 | 72.21 | 73.55 | 5,236,762 | +1.32(+1.83%) |
Mar 04, 2021 | 72.74 | 74.04 | 71.96 | 72.22 | 4,773,428 | -0.46(-0.63%) |
Mar 03, 2021 | 72.74 | 73.45 | 72.32 | 72.68 | 3,686,792 | +0.07(+0.09%) |
Mar 02, 2021 | 72.28 | 73.28 | 72.28 | 72.62 | 4,174,790 | +0.10(+0.14%) |
Mar 01, 2021 | 72.33 | 73.55 | 72.10 | 72.51 | 3,633,080 | +0.79(+1.11%) |
Feb 26, 2021 | 73.85 | 74.19 | 71.69 | 71.72 | 6,621,017 | -2.13(-2.89%) |
Feb 25, 2021 | 74.26 | 75.06 | 73.74 | 73.85 | 4,309,584 | -0.89(-1.19%) |
Feb 24, 2021 | 73.43 | 75.28 | 73.41 | 74.74 | 5,342,994 | +0.96(+1.30%) |
Feb 23, 2021 | 74.81 | 74.90 | 73.55 | 73.79 | 4,791,776 | -0.05(-0.07%) |
Feb 22, 2021 | 72.69 | 73.94 | 72.33 | 73.84 | 4,130,436 | +0.90(+1.23%) |
Feb 19, 2021 | 73.69 | 73.98 | 72.87 | 72.94 | 5,025,070 | -0.75(-1.02%) |
Feb 18, 2021 | 73.50 | 74.20 | 73.41 | 73.69 | 8,036,271 | -0.24(-0.32%) |
Feb 17, 2021 | 73.15 | 74.32 | 73.09 | 73.93 | 5,977,530 | +0.52(+0.71%) |
Feb 16, 2021 | 73.31 | 73.60 | 72.83 | 73.41 | 5,063,921 | -0.10(-0.14%) |
Feb 12, 2021 | 72.90 | 73.56 | 72.61 | 73.51 | 4,214,386 | +0.65(+0.89%) |
Feb 11, 2021 | 73.52 | 73.78 | 72.53 | 72.86 | 4,180,747 | -0.50(-0.67%) |
Feb 10, 2021 | 74.26 | 74.89 | 72.59 | 73.36 | 6,161,701 | +0.26(+0.36%) |
Feb 09, 2021 | 73.57 | 74.01 | 73.04 | 73.09 | 4,925,480 | -0.31(-0.42%) |
Feb 08, 2021 | 72.04 | 73.44 | 71.83 | 73.40 | 5,673,930 | +1.46(+2.03%) |
Feb 05, 2021 | 72.04 | 72.38 | 71.26 | 71.94 | 5,915,066 | +0.55(+0.78%) |
Feb 04, 2021 | 68.31 | 71.44 | 68.31 | 71.39 | 6,315,961 | +2.90(+4.24%) |
Feb 03, 2021 | 67.61 | 69.00 | 67.36 | 68.48 | 5,006,831 | +0.82(+1.21%) |
Feb 02, 2021 | 68.00 | 68.45 | 67.61 | 67.66 | 5,612,361 | +0.18(+0.27%) |
Feb 01, 2021 | 67.43 | 68.06 | 66.87 | 67.49 | 7,274,431 | -0.50(-0.74%) |
Jan 29, 2021 | 69.22 | 69.53 | 67.90 | 67.99 | 5,983,482 | -1.39(-2.01%) |
Jan 28, 2021 | 68.12 | 70.05 | 68.05 | 69.38 | 3,871,621 | +1.26(+1.85%) |
Jan 27, 2021 | 69.23 | 70.04 | 67.81 | 68.12 | 6,202,821 | -1.87(-2.67%) |
Jan 26, 2021 | 69.57 | 70.24 | 69.27 | 69.99 | 4,347,070 | +0.55(+0.80%) |
Jan 25, 2021 | 68.71 | 69.45 | 68.32 | 69.43 | 4,867,913 | +0.56(+0.82%) |
Jan 22, 2021 | 69.24 | 69.47 | 68.73 | 68.87 | 3,697,516 | -0.55(-0.80%) |
Jan 21, 2021 | 69.95 | 70.06 | 69.23 | 69.42 | 4,880,879 | -0.32(-0.45%) |
Jan 20, 2021 | 69.51 | 70.02 | 69.15 | 69.74 | 5,545,288 | -0.17(-0.24%) |
Jan 19, 2021 | 69.52 | 70.24 | 68.98 | 69.91 | 9,003,195 | +0.82(+1.19%) |
Jan 15, 2021 | 69.07 | 69.46 | 68.15 | 69.09 | 5,262,652 | -0.20(-0.30%) |
Jan 14, 2021 | 69.34 | 69.63 | 68.75 | 69.30 | 6,447,976 | -0.03(-0.04%) |
Jan 13, 2021 | 69.05 | 69.50 | 68.73 | 69.32 | 6,185,858 | +0.12(+0.17%) |
Jan 12, 2021 | 70.00 | 70.29 | 68.40 | 69.20 | 6,209,339 | -1.06(-1.51%) |
Jan 11, 2021 | 70.93 | 71.44 | 70.03 | 70.26 | 5,503,741 | -0.67(-0.94%) |
Jan 08, 2021 | 71.10 | 71.49 | 70.40 | 70.93 | 4,727,624 | +0.09(+0.13%) |
Jan 07, 2021 | 70.58 | 71.16 | 70.27 | 70.83 | 5,651,728 | +0.41(+0.58%) |
Jan 06, 2021 | 70.60 | 71.06 | 70.00 | 70.42 | 7,470,219 | +0.09(+0.13%) |
Jan 05, 2021 | 70.15 | 70.93 | 69.85 | 70.33 | 6,188,757 | +0.76(+1.09%) |
Jan 04, 2021 | 70.70 | 70.72 | 68.17 | 69.57 | 6,313,784 | -1.10(-1.56%) |
Dec 31, 2020 | 70.67 | 70.67 | 70.67 | 3,381,395 | +1.12(+1.61%) | |
Dec 30, 2020 | 69.97 | 70.17 | 69.41 | 69.55 | 3,381,395 | -0.33(-0.48%) |
Dec 29, 2020 | 70.94 | 71.05 | 69.70 | 69.88 | 2,831,216 | -0.53(-0.75%) |
Dec 28, 2020 | 70.80 | 71.34 | 70.05 | 70.41 | 5,304,733 | -0.02(-0.02%) |
Dec 24, 2020 | 70.13 | 70.51 | 70.02 | 70.43 | 1,322,047 | +0.26(+0.38%) |
Dec 23, 2020 | 70.38 | 70.61 | 70.02 | 70.17 | 4,337,846 | +0.01(+0.01%) |
Dec 22, 2020 | 70.57 | 70.63 | 69.37 | 70.16 | 5,985,669 | -0.67(-0.94%) |
Dec 21, 2020 | 71.33 | 71.33 | 69.89 | 70.82 | 9,116,121 | -1.62(-2.23%) |
Dec 18, 2020 | 71.84 | 72.88 | 71.61 | 72.44 | 15,352,548 | +0.35(+0.49%) |
Dec 17, 2020 | 72.21 | 72.36 | 71.64 | 72.09 | 6,892,900 | +0.03(+0.05%) |
Dec 16, 2020 | 70.92 | 72.59 | 70.86 | 72.05 | 10,754,923 | +1.13(+1.59%) |
Dec 15, 2020 | 71.37 | 71.69 | 70.81 | 70.92 | 10,250,341 | -0.09(-0.13%) |
Dec 14, 2020 | 72.13 | 72.18 | 70.98 | 71.02 | 15,304,126 | -0.50(-0.71%) |
Dec 11, 2020 | 70.68 | 71.69 | 69.93 | 71.52 | 5,786,694 | +0.03(+0.04%) |
Dec 10, 2020 | 70.71 | 71.87 | 70.64 | 71.50 | 10,442,358 | +0.30(+0.43%) |
Dec 09, 2020 | 69.99 | 71.50 | 69.70 | 71.19 | 8,200,300 | +1.66(+2.38%) |
Dec 08, 2020 | 68.39 | 69.94 | 68.05 | 69.54 | 6,789,412 | +0.81(+1.18%) |
Dec 07, 2020 | 68.16 | 69.12 | 67.78 | 68.73 | 6,208,575 | +0.78(+1.15%) |
Dec 04, 2020 | 66.08 | 68.01 | 66.08 | 67.95 | 5,560,056 | +1.89(+2.87%) |
Dec 03, 2020 | 65.84 | 66.20 | 65.38 | 66.05 | 5,125,405 | +0.36(+0.55%) |
Dec 02, 2020 | 65.03 | 65.72 | 64.81 | 65.69 | 6,435,515 | +0.88(+1.35%) |
Dec 01, 2020 | 63.97 | 64.90 | 63.69 | 64.82 | 8,071,609 | +1.08(+1.69%) |
Nov 30, 2020 | 63.70 | 64.02 | 63.46 | 63.74 | 6,582,933 | -0.13(-0.20%) |
Nov 27, 2020 | 64.45 | 64.79 | 63.74 | 63.86 | 2,999,297 | -0.83(-1.29%) |
Nov 25, 2020 | 65.47 | 65.81 | 64.68 | 64.70 | 4,157,919 | -0.95(-1.45%) |
Nov 24, 2020 | 64.82 | 65.88 | 64.73 | 65.65 | 5,265,074 | +1.17(+1.81%) |
Nov 23, 2020 | 63.98 | 64.64 | 63.70 | 64.48 | 4,724,101 | -0.08(-0.13%) |
Nov 20, 2020 | 64.86 | 65.22 | 64.39 | 64.56 | 5,796,201 | -0.66(-1.01%) |
Nov 19, 2020 | 64.59 | 65.49 | 64.28 | 65.22 | 4,433,280 | +0.03(+0.05%) |
Nov 18, 2020 | 66.25 | 66.65 | 65.03 | 65.19 | 4,401,438 | -0.77(-1.16%) |
Nov 17, 2020 | 65.71 | 66.44 | 65.21 | 65.95 | 4,684,372 | -0.21(-0.32%) |
Nov 16, 2020 | 65.10 | 66.24 | 64.48 | 66.16 | 6,426,573 | +2.31(+3.61%) |
Nov 13, 2020 | 63.11 | 63.98 | 62.90 | 63.86 | 5,808,324 | +1.48(+2.37%) |
Nov 12, 2020 | 62.66 | 62.85 | 61.57 | 62.38 | 5,783,245 | -0.82(-1.30%) |
Nov 11, 2020 | 62.99 | 63.26 | 61.89 | 63.20 | 5,448,877 | +0.30(+0.48%) |
Nov 10, 2020 | 61.12 | 63.08 | 60.69 | 62.90 | 8,483,669 | +2.63(+4.36%) |
Nov 09, 2020 | 61.26 | 61.69 | 60.23 | 60.27 | 9,896,384 | +0.99(+1.67%) |
Nov 06, 2020 | 59.76 | 60.10 | 59.01 | 59.28 | 6,495,249 | -0.38(-0.63%) |
Nov 05, 2020 | 60.68 | 60.99 | 59.58 | 59.66 | 6,904,736 | -0.54(-0.89%) |
Nov 04, 2020 | 60.78 | 61.58 | 60.12 | 60.20 | 5,669,160 | -0.24(-0.39%) |
Nov 03, 2020 | 60.57 | 61.47 | 60.31 | 60.43 | 5,993,701 | +0.16(+0.27%) |
Nov 02, 2020 | 60.53 | 60.79 | 59.67 | 60.27 | 5,128,220 | +0.51(+0.86%) |
Oct 30, 2020 | 59.00 | 59.87 | 58.85 | 59.76 | 7,318,252 | +0.32(+0.54%) |
Oct 29, 2020 | 58.61 | 59.83 | 58.00 | 59.44 | 7,674,527 | +0.50(+0.86%) |
Oct 28, 2020 | 58.93 | 59.84 | 58.51 | 58.93 | 6,783,709 | -1.09(-1.81%) |
Oct 27, 2020 | 61.72 | 61.87 | 59.90 | 60.02 | 6,390,587 | -1.95(-3.15%) |
Oct 26, 2020 | 62.15 | 62.20 | 61.26 | 61.97 | 6,008,402 | -0.67(-1.07%) |
Oct 23, 2020 | 63.33 | 63.42 | 62.53 | 62.64 | 4,543,929 | -0.34(-0.55%) |
Oct 22, 2020 | 62.91 | 63.17 | 62.20 | 62.99 | 5,625,698 | +0.88(+1.41%) |
Oct 21, 2020 | 62.21 | 63.28 | 62.00 | 62.11 | 8,641,533 | +0.41(+0.67%) |
Oct 20, 2020 | 65.42 | 65.51 | 61.68 | 61.70 | 11,174,216 | -3.79(-5.79%) |
Oct 19, 2020 | 66.46 | 66.78 | 65.37 | 65.50 | 5,548,365 | -1.20(-1.80%) |
Oct 16, 2020 | 66.77 | 67.20 | 66.50 | 66.70 | 3,605,170 | +0.11(+0.16%) |
Oct 15, 2020 | 65.52 | 66.74 | 65.51 | 66.59 | 2,859,572 | +0.19(+0.29%) |
Oct 14, 2020 | 66.10 | 67.22 | 65.49 | 66.40 | 4,152,873 | -0.25(-0.38%) |
Oct 13, 2020 | 66.72 | 66.96 | 65.69 | 66.65 | 5,246,180 | -0.09(-0.14%) |
Oct 12, 2020 | 66.55 | 66.99 | 66.07 | 66.74 | 3,378,708 | +0.37(+0.56%) |
Oct 09, 2020 | 66.52 | 67.10 | 66.20 | 66.37 | 3,709,160 | +0.46(+0.70%) |
Oct 08, 2020 | 66.41 | 66.79 | 65.51 | 65.91 | 7,645,961 | -0.61(-0.91%) |
Oct 07, 2020 | 64.66 | 67.06 | 64.42 | 66.52 | 7,952,387 | +2.99(+4.70%) |
Oct 06, 2020 | 64.14 | 64.57 | 63.37 | 63.53 | 3,950,120 | -0.34(-0.54%) |
Oct 05, 2020 | 62.92 | 64.00 | 62.70 | 63.87 | 4,401,300 | +1.22(+1.95%) |
Oct 02, 2020 | 61.91 | 63.21 | 61.80 | 62.65 | 3,535,052 | +0.27(+0.43%) |
Oct 01, 2020 | 62.85 | 63.08 | 61.85 | 62.38 | 4,676,004 | -0.72(-1.13%) |
Sep 30, 2020 | 62.72 | 63.35 | 62.56 | 63.10 | 6,429,996 | +0.55(+0.87%) |
Sep 29, 2020 | 63.76 | 64.05 | 62.52 | 62.55 | 4,825,333 | -1.66(-2.58%) |
Sep 28, 2020 | 64.20 | 65.35 | 64.09 | 64.21 | 4,555,049 | +0.77(+1.21%) |
Sep 25, 2020 | 63.68 | 63.95 | 63.21 | 63.44 | 4,559,617 | -0.80(-1.24%) |
Sep 24, 2020 | 63.59 | 64.86 | 63.04 | 64.24 | 4,275,102 | +0.72(+1.13%) |
Sep 23, 2020 | 64.40 | 65.08 | 63.35 | 63.53 | 5,957,422 | -0.26(-0.41%) |
Sep 22, 2020 | 64.65 | 65.26 | 63.68 | 63.79 | 5,925,240 | -0.68(-1.05%) |
Sep 21, 2020 | 64.69 | 64.86 | 63.25 | 64.47 | 6,724,455 | -0.21(-0.32%) |
Sep 18, 2020 | 65.23 | 65.91 | 64.60 | 64.68 | 10,637,812 | -1.15(-1.75%) |
Sep 17, 2020 | 66.59 | 66.82 | 65.57 | 65.83 | 6,346,430 | -0.94(-1.40%) |
Sep 16, 2020 | 67.72 | 68.12 | 66.71 | 66.76 | 4,955,477 | -0.66(-0.98%) |
Sep 15, 2020 | 68.19 | 68.35 | 67.40 | 67.43 | 3,862,442 | -0.45(-0.66%) |
Sep 14, 2020 | 67.61 | 68.41 | 67.35 | 67.87 | 4,816,448 | +0.59(+0.87%) |
Sep 11, 2020 | 66.89 | 67.51 | 66.53 | 67.28 | 3,631,331 | +0.68(+1.02%) |
Sep 10, 2020 | 66.60 | 67.28 | 66.08 | 66.61 | 4,108,078 | -0.05(-0.07%) |
Sep 09, 2020 | 66.06 | 67.48 | 65.90 | 66.65 | 5,413,550 | +1.19(+1.82%) |
Sep 08, 2020 | 65.79 | 65.93 | 64.52 | 65.46 | 5,113,060 | -0.10(-0.15%) |
Sep 04, 2020 | 66.24 | 66.61 | 64.90 | 65.56 | 4,958,598 | -0.14(-0.21%) |
Sep 03, 2020 | 66.74 | 67.60 | 65.22 | 65.70 | 4,858,020 | -0.55(-0.83%) |
Sep 02, 2020 | 65.34 | 66.61 | 65.30 | 66.25 | 4,010,297 | +0.78(+1.19%) |