Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.69 | 75.87 | 74.74 | 74.77 | 1,358,125 | -0.53(-0.70%) |
Sep 29, 2021 | 76.06 | 76.56 | 74.74 | 75.30 | 1,742,441 | -1.00(-1.31%) |
Sep 28, 2021 | 78.16 | 78.84 | 76.08 | 76.29 | 2,333,407 | -2.46(-3.12%) |
Sep 27, 2021 | 77.92 | 79.96 | 77.64 | 78.75 | 1,379,573 | +0.75(+0.96%) |
Sep 24, 2021 | 77.10 | 78.16 | 76.43 | 78.00 | 1,376,849 | +0.94(+1.22%) |
Sep 23, 2021 | 75.63 | 77.69 | 75.48 | 77.06 | 1,726,655 | +1.90(+2.53%) |
Sep 22, 2021 | 74.80 | 76.04 | 74.44 | 75.15 | 1,660,680 | +1.24(+1.68%) |
Sep 21, 2021 | 75.28 | 75.34 | 73.66 | 73.91 | 1,873,528 | -0.64(-0.86%) |
Sep 20, 2021 | 73.98 | 74.64 | 73.09 | 74.55 | 2,522,234 | -0.71(-0.94%) |
Sep 17, 2021 | 75.71 | 76.56 | 75.07 | 75.26 | 4,937,219 | -0.97(-1.27%) |
Sep 16, 2021 | 75.63 | 77.31 | 75.62 | 76.24 | 1,983,330 | +0.42(+0.56%) |
Sep 15, 2021 | 74.58 | 75.85 | 74.38 | 75.81 | 2,077,413 | +1.47(+1.97%) |
Sep 14, 2021 | 75.21 | 76.38 | 73.76 | 74.35 | 2,336,501 | -1.10(-1.45%) |
Sep 13, 2021 | 75.38 | 76.20 | 74.75 | 75.44 | 2,065,080 | +0.02(+0.02%) |
Sep 10, 2021 | 78.40 | 79.09 | 75.15 | 75.43 | 4,075,118 | -3.07(-3.92%) |
Sep 09, 2021 | 75.89 | 79.63 | 75.89 | 78.50 | 5,361,007 | +2.71(+3.57%) |
Sep 08, 2021 | 77.66 | 77.68 | 74.93 | 75.80 | 3,941,865 | -3.35(-4.24%) |
Sep 07, 2021 | 81.48 | 81.61 | 79.07 | 79.15 | 2,014,580 | -2.03(-2.50%) |
Sep 03, 2021 | 80.57 | 81.57 | 80.39 | 81.18 | 1,651,844 | +0.74(+0.92%) |
Sep 02, 2021 | 79.01 | 80.53 | 78.60 | 80.44 | 1,813,699 | +2.08(+2.65%) |
Sep 01, 2021 | 79.29 | 79.29 | 77.30 | 78.37 | 2,282,963 | -0.36(-0.46%) |
Aug 31, 2021 | 78.20 | 79.30 | 77.79 | 78.73 | 2,110,454 | +0.67(+0.86%) |
Aug 30, 2021 | 77.61 | 78.44 | 77.10 | 78.05 | 1,651,381 | +0.48(+0.61%) |
Aug 27, 2021 | 76.27 | 78.28 | 76.25 | 77.57 | 1,845,901 | +1.41(+1.85%) |
Aug 26, 2021 | 78.13 | 78.37 | 76.07 | 76.16 | 2,586,790 | -1.93(-2.47%) |
Aug 25, 2021 | 77.21 | 80.47 | 77.21 | 78.10 | 3,599,647 | +0.74(+0.95%) |
Aug 24, 2021 | 81.52 | 81.93 | 76.12 | 77.36 | 5,921,995 | -5.02(-6.10%) |
Aug 23, 2021 | 80.95 | 82.99 | 80.86 | 82.38 | 1,396,385 | +2.00(+2.48%) |
Aug 20, 2021 | 79.39 | 80.46 | 79.08 | 80.39 | 1,412,860 | +1.17(+1.47%) |
Aug 19, 2021 | 79.17 | 79.80 | 78.61 | 79.22 | 1,596,726 | -0.80(-1.00%) |
Aug 18, 2021 | 81.08 | 81.65 | 79.97 | 80.02 | 1,540,000 | -1.05(-1.30%) |
Aug 17, 2021 | 80.53 | 81.92 | 79.98 | 81.07 | 1,396,941 | -0.46(-0.56%) |
Aug 16, 2021 | 82.48 | 83.04 | 81.43 | 81.53 | 1,991,013 | +0.33(+0.41%) |
Aug 13, 2021 | 81.26 | 82.46 | 80.99 | 81.20 | 1,499,167 | -0.44(-0.54%) |
Aug 12, 2021 | 84.92 | 84.92 | 80.85 | 81.64 | 2,290,498 | -2.97(-3.51%) |
Aug 11, 2021 | 83.41 | 84.75 | 82.51 | 84.60 | 1,895,887 | +1.21(+1.45%) |
Aug 10, 2021 | 83.47 | 84.29 | 82.91 | 83.39 | 1,721,167 | +0.23(+0.28%) |
Aug 09, 2021 | 82.55 | 83.70 | 82.10 | 83.16 | 1,162,121 | +0.33(+0.40%) |
Aug 06, 2021 | 82.10 | 83.75 | 82.10 | 82.82 | 1,637,842 | +1.12(+1.38%) |
Aug 05, 2021 | 80.71 | 81.88 | 80.45 | 81.70 | 1,984,934 | +1.42(+1.77%) |
Aug 04, 2021 | 80.84 | 81.23 | 80.00 | 80.28 | 1,799,140 | -0.99(-1.22%) |
Aug 03, 2021 | 79.69 | 81.88 | 79.26 | 81.27 | 2,183,306 | +1.73(+2.17%) |
Aug 02, 2021 | 79.68 | 80.24 | 78.93 | 79.54 | 2,418,888 | +0.56(+0.71%) |
Jul 30, 2021 | 77.97 | 79.95 | 77.76 | 78.99 | 3,432,537 | +0.61(+0.78%) |
Jul 29, 2021 | 78.85 | 78.85 | 77.07 | 78.37 | 1,125,047 | +0.54(+0.69%) |
Jul 28, 2021 | 76.59 | 78.25 | 76.50 | 77.84 | 1,598,717 | +1.28(+1.67%) |
Jul 27, 2021 | 77.28 | 77.35 | 74.72 | 76.56 | 2,349,346 | -0.98(-1.26%) |
Jul 26, 2021 | 77.05 | 78.46 | 77.05 | 77.54 | 2,745,140 | +0.71(+0.92%) |
Jul 23, 2021 | 74.79 | 76.94 | 74.75 | 76.83 | 3,029,812 | +2.10(+2.81%) |
Jul 22, 2021 | 74.13 | 75.35 | 73.66 | 74.73 | 2,569,464 | +0.49(+0.65%) |
Jul 21, 2021 | 73.48 | 75.49 | 70.88 | 74.24 | 7,127,120 | -2.60(-3.38%) |
Jul 20, 2021 | 75.72 | 77.31 | 75.55 | 76.84 | 2,747,324 | +1.08(+1.42%) |
Jul 19, 2021 | 74.64 | 75.89 | 73.82 | 75.76 | 2,156,295 | -0.15(-0.20%) |
Jul 16, 2021 | 77.65 | 78.18 | 75.56 | 75.91 | 1,793,542 | -1.52(-1.96%) |
Jul 15, 2021 | 81.40 | 81.54 | 76.81 | 77.43 | 2,376,767 | -3.12(-3.87%) |
Jul 14, 2021 | 80.44 | 81.19 | 79.85 | 80.55 | 1,668,399 | +1.01(+1.27%) |
Jul 13, 2021 | 79.09 | 80.26 | 78.68 | 79.54 | 1,762,591 | -0.43(-0.54%) |
Jul 12, 2021 | 79.50 | 80.38 | 78.88 | 79.97 | 1,540,127 | +0.92(+1.16%) |
Jul 09, 2021 | 78.68 | 79.64 | 78.23 | 79.06 | 1,599,099 | +1.31(+1.69%) |
Jul 08, 2021 | 76.40 | 79.08 | 76.02 | 77.75 | 2,107,626 | -1.19(-1.50%) |
Jul 07, 2021 | 77.35 | 79.15 | 76.88 | 78.93 | 2,405,212 | +1.97(+2.56%) |
Jul 06, 2021 | 77.93 | 78.74 | 76.51 | 76.96 | 1,923,754 | -1.26(-1.61%) |
Jul 02, 2021 | 78.14 | 78.35 | 77.11 | 78.22 | 1,440,667 | +0.37(+0.47%) |
Jul 01, 2021 | 79.18 | 79.44 | 77.74 | 77.85 | 1,834,543 | -1.18(-1.49%) |
Jun 30, 2021 | 79.58 | 79.81 | 78.25 | 79.03 | 1,706,322 | +0.22(+0.29%) |
Jun 29, 2021 | 77.75 | 78.93 | 77.57 | 78.81 | 1,935,573 | +1.32(+1.71%) |
Jun 28, 2021 | 77.75 | 78.29 | 77.30 | 77.48 | 1,589,167 | -0.26(-0.34%) |
Jun 25, 2021 | 77.51 | 78.82 | 77.39 | 77.75 | 1,922,425 | +0.10(+0.13%) |
Jun 24, 2021 | 78.08 | 78.08 | 76.85 | 77.65 | 2,227,413 | +1.47(+1.92%) |
Jun 23, 2021 | 76.21 | 77.29 | 75.44 | 76.18 | 2,518,480 | +0.23(+0.31%) |
Jun 22, 2021 | 76.69 | 76.72 | 75.22 | 75.95 | 2,736,616 | -0.73(-0.95%) |
Jun 21, 2021 | 77.65 | 77.90 | 76.11 | 76.68 | 2,939,014 | +0.01(+0.01%) |
Jun 18, 2021 | 78.02 | 78.98 | 76.40 | 76.67 | 5,375,727 | -3.16(-3.96%) |
Jun 17, 2021 | 82.69 | 83.20 | 78.75 | 79.83 | 4,230,342 | -3.48(-4.18%) |
Jun 16, 2021 | 84.26 | 84.73 | 83.03 | 83.31 | 2,047,242 | -1.12(-1.33%) |
Jun 15, 2021 | 85.49 | 86.01 | 84.28 | 84.43 | 1,538,459 | -0.65(-0.76%) |
Jun 14, 2021 | 86.97 | 87.19 | 84.51 | 85.08 | 2,246,067 | -1.90(-2.18%) |
Jun 11, 2021 | 87.98 | 89.29 | 86.30 | 86.98 | 2,579,512 | -0.62(-0.71%) |
Jun 10, 2021 | 89.61 | 90.01 | 87.02 | 87.60 | 2,342,421 | -1.68(-1.88%) |
Jun 09, 2021 | 91.36 | 91.36 | 89.25 | 89.28 | 2,541,696 | -1.35(-1.49%) |
Jun 08, 2021 | 89.06 | 90.95 | 87.07 | 90.63 | 3,561,083 | +1.96(+2.21%) |
Jun 07, 2021 | 89.61 | 89.65 | 87.76 | 88.67 | 1,929,676 | -0.42(-0.47%) |
Jun 04, 2021 | 88.18 | 89.44 | 87.83 | 89.09 | 1,390,771 | +1.39(+1.59%) |
Jun 03, 2021 | 86.64 | 88.07 | 86.34 | 87.70 | 1,548,724 | -0.41(-0.47%) |
Jun 02, 2021 | 88.87 | 90.23 | 87.68 | 88.11 | 2,400,396 | -0.20(-0.22%) |
Jun 01, 2021 | 88.22 | 88.86 | 86.74 | 88.31 | 2,464,251 | +2.25(+2.61%) |
May 28, 2021 | 88.13 | 88.13 | 85.34 | 86.06 | 2,596,393 | -0.61(-0.71%) |
May 27, 2021 | 87.34 | 88.08 | 86.08 | 86.67 | 3,621,526 | -0.32(-0.37%) |
May 26, 2021 | 85.02 | 87.01 | 84.24 | 86.99 | 2,880,995 | +2.96(+3.52%) |
May 25, 2021 | 88.23 | 88.47 | 83.66 | 84.04 | 3,610,059 | -4.18(-4.74%) |
May 24, 2021 | 85.58 | 89.52 | 84.45 | 88.22 | 3,855,876 | +3.80(+4.50%) |
May 21, 2021 | 85.38 | 86.77 | 83.93 | 84.41 | 3,732,812 | -2.61(-3.00%) |
May 20, 2021 | 90.78 | 91.68 | 85.83 | 87.02 | 3,655,405 | -2.46(-2.75%) |
May 19, 2021 | 85.18 | 89.81 | 82.40 | 89.48 | 5,145,954 | -1.45(-1.59%) |
May 18, 2021 | 94.15 | 94.51 | 90.31 | 90.93 | 5,046,396 | -2.75(-2.94%) |
May 17, 2021 | 87.42 | 95.47 | 87.37 | 93.68 | 11,508,784 | +5.63(+6.39%) |
May 14, 2021 | 79.54 | 89.04 | 79.47 | 88.05 | 10,397,755 | +9.74(+12.44%) |
May 13, 2021 | 76.41 | 78.89 | 76.24 | 78.31 | 3,429,626 | +2.44(+3.22%) |
May 12, 2021 | 77.21 | 77.93 | 75.40 | 75.87 | 3,537,241 | -2.11(-2.71%) |
May 11, 2021 | 78.38 | 80.10 | 76.98 | 77.98 | 5,845,831 | -2.30(-2.87%) |
May 10, 2021 | 82.48 | 81.68 | 79.24 | 80.28 | 5,083,471 | -1.40(-1.71%) |
May 07, 2021 | 80.34 | 82.06 | 78.84 | 81.68 | 5,195,442 | +1.40(+1.74%) |
May 06, 2021 | 79.32 | 80.30 | 78.32 | 80.28 | 4,046,097 | +1.39(+1.76%) |
May 05, 2021 | 79.70 | 79.88 | 77.90 | 78.89 | 4,301,080 | -0.04(-0.06%) |
May 04, 2021 | 81.31 | 81.31 | 77.50 | 78.93 | 6,605,732 | -2.78(-3.41%) |
May 03, 2021 | 83.86 | 83.86 | 81.12 | 81.72 | 4,061,110 | -1.11(-1.34%) |
Apr 30, 2021 | 86.54 | 86.62 | 82.37 | 82.82 | 5,413,632 | -3.56(-4.12%) |
Apr 29, 2021 | 85.46 | 86.64 | 84.17 | 86.38 | 3,621,926 | +1.45(+1.71%) |
Apr 28, 2021 | 84.45 | 85.15 | 83.87 | 84.93 | 3,332,493 | +0.87(+1.03%) |
Apr 27, 2021 | 82.72 | 84.39 | 82.71 | 84.06 | 4,291,738 | +0.86(+1.03%) |
Apr 26, 2021 | 79.91 | 83.63 | 79.91 | 83.21 | 5,803,411 | +3.68(+4.62%) |
Apr 23, 2021 | 74.48 | 79.59 | 74.22 | 79.53 | 4,866,833 | +4.52(+6.03%) |
Apr 22, 2021 | 75.04 | 75.89 | 74.16 | 75.01 | 5,073,979 | +0.18(+0.24%) |
Apr 21, 2021 | 73.66 | 74.90 | 72.80 | 74.83 | 2,966,463 | +1.31(+1.78%) |
Apr 20, 2021 | 73.62 | 74.69 | 73.42 | 73.52 | 3,175,018 | +0.07(+0.10%) |
Apr 19, 2021 | 73.09 | 74.20 | 72.74 | 73.45 | 3,486,365 | +0.23(+0.32%) |
Apr 16, 2021 | 72.81 | 73.91 | 72.55 | 73.21 | 6,486,158 | +0.66(+0.91%) |
Apr 15, 2021 | 71.83 | 72.84 | 71.46 | 72.55 | 2,841,591 | +0.94(+1.31%) |
Apr 14, 2021 | 71.38 | 71.98 | 70.52 | 71.62 | 3,861,784 | +0.27(+0.38%) |
Apr 13, 2021 | 71.78 | 71.81 | 70.23 | 71.35 | 2,763,571 | +0.06(+0.09%) |
Apr 12, 2021 | 72.11 | 72.11 | 70.68 | 71.29 | 2,190,951 | -0.55(-0.77%) |
Apr 09, 2021 | 71.30 | 72.05 | 70.83 | 71.84 | 2,267,011 | +0.47(+0.66%) |
Apr 08, 2021 | 71.36 | 71.49 | 69.81 | 71.37 | 2,580,625 | +0.93(+1.32%) |
Apr 07, 2021 | 70.37 | 71.19 | 70.19 | 70.44 | 1,884,202 | +0.21(+0.30%) |
Apr 06, 2021 | 70.17 | 70.78 | 69.59 | 70.23 | 2,594,082 | -0.43(-0.61%) |
Apr 05, 2021 | 70.53 | 71.24 | 70.26 | 70.65 | 2,453,447 | +0.63(+0.90%) |
Apr 01, 2021 | 68.92 | 70.03 | 68.51 | 70.02 | 3,563,166 | +1.55(+2.27%) |
Mar 31, 2021 | 67.65 | 69.16 | 67.29 | 68.47 | 3,099,280 | +0.94(+1.39%) |
Mar 30, 2021 | 66.98 | 67.78 | 66.68 | 67.53 | 2,145,026 | +0.42(+0.62%) |
Mar 29, 2021 | 67.53 | 68.81 | 66.98 | 67.11 | 2,651,643 | -0.70(-1.04%) |
Mar 26, 2021 | 65.03 | 67.87 | 64.76 | 67.82 | 3,175,093 | +2.71(+4.17%) |
Mar 25, 2021 | 63.33 | 65.41 | 62.92 | 65.11 | 3,004,978 | +1.47(+2.31%) |
Mar 24, 2021 | 65.17 | 65.71 | 63.56 | 63.63 | 2,171,020 | -1.13(-1.75%) |
Mar 23, 2021 | 66.61 | 67.13 | 63.95 | 64.77 | 3,275,069 | -2.38(-3.55%) |
Mar 22, 2021 | 66.82 | 67.72 | 66.55 | 67.15 | 3,492,625 | +1.16(+1.76%) |
Mar 19, 2021 | 65.64 | 66.87 | 65.39 | 65.99 | 10,862,798 | +0.67(+1.03%) |
Mar 18, 2021 | 67.90 | 67.99 | 65.01 | 65.32 | 4,694,086 | -3.63(-5.27%) |
Mar 17, 2021 | 67.99 | 69.01 | 66.71 | 68.95 | 3,875,180 | +2.21(+3.31%) |
Mar 16, 2021 | 66.40 | 67.19 | 66.05 | 66.74 | 2,775,557 | +0.06(+0.09%) |
Mar 15, 2021 | 68.20 | 68.29 | 65.65 | 66.68 | 2,998,075 | -1.21(-1.78%) |
Mar 12, 2021 | 68.08 | 68.23 | 67.41 | 67.89 | 2,956,813 | -0.42(-0.61%) |
Mar 11, 2021 | 67.00 | 68.97 | 66.78 | 68.31 | 3,067,559 | +2.05(+3.10%) |
Mar 10, 2021 | 67.04 | 67.10 | 65.90 | 66.26 | 2,400,412 | -0.19(-0.29%) |
Mar 09, 2021 | 66.70 | 67.38 | 66.03 | 66.45 | 3,502,431 | +0.52(+0.79%) |
Mar 08, 2021 | 65.22 | 66.60 | 64.44 | 65.93 | 4,597,069 | +1.04(+1.61%) |
Mar 05, 2021 | 64.44 | 65.43 | 62.95 | 64.88 | 5,440,220 | +1.57(+2.47%) |
Mar 04, 2021 | 64.37 | 64.95 | 62.21 | 63.32 | 9,412,219 | -3.83(-5.70%) |
Mar 03, 2021 | 65.15 | 67.60 | 64.92 | 67.15 | 6,217,954 | +3.02(+4.72%) |
Mar 02, 2021 | 64.71 | 65.59 | 64.02 | 64.12 | 2,535,160 | -1.14(-1.75%) |
Mar 01, 2021 | 66.57 | 66.63 | 65.04 | 65.26 | 2,872,151 | +0.51(+0.79%) |
Feb 26, 2021 | 64.19 | 66.73 | 64.16 | 64.75 | 4,136,598 | +0.34(+0.52%) |
Feb 25, 2021 | 66.64 | 66.82 | 64.34 | 64.42 | 3,318,001 | -1.32(-2.00%) |
Feb 24, 2021 | 64.22 | 67.46 | 63.82 | 65.73 | 4,698,663 | +1.88(+2.95%) |
Feb 23, 2021 | 63.84 | 64.41 | 62.52 | 63.85 | 3,428,897 | -1.12(-1.73%) |
Feb 22, 2021 | 64.45 | 65.82 | 64.11 | 64.97 | 2,408,087 | +0.30(+0.46%) |
Feb 19, 2021 | 64.87 | 65.28 | 63.55 | 64.67 | 2,817,709 | +0.59(+0.92%) |
Feb 18, 2021 | 64.13 | 65.30 | 63.52 | 64.08 | 3,318,254 | +0.94(+1.48%) |
Feb 17, 2021 | 62.10 | 63.44 | 61.94 | 63.14 | 2,175,936 | +0.36(+0.58%) |
Feb 16, 2021 | 64.12 | 64.45 | 62.73 | 62.78 | 2,589,856 | -1.07(-1.68%) |
Feb 12, 2021 | 63.94 | 64.73 | 63.47 | 63.85 | 1,692,774 | -0.22(-0.34%) |
Feb 11, 2021 | 62.89 | 64.10 | 62.70 | 64.07 | 2,046,350 | +1.30(+2.07%) |
Feb 10, 2021 | 64.37 | 64.68 | 62.53 | 62.77 | 2,348,697 | -1.21(-1.89%) |
Feb 09, 2021 | 63.28 | 64.11 | 62.95 | 63.98 | 2,058,275 | +0.84(+1.33%) |
Feb 08, 2021 | 61.61 | 63.66 | 61.55 | 63.14 | 2,609,694 | +1.74(+2.84%) |
Feb 05, 2021 | 59.99 | 61.68 | 59.92 | 61.40 | 2,071,409 | +1.52(+2.54%) |
Feb 04, 2021 | 59.84 | 60.06 | 59.11 | 59.88 | 2,273,745 | +0.23(+0.39%) |
Feb 03, 2021 | 58.81 | 60.66 | 58.81 | 59.65 | 2,505,224 | +0.60(+1.02%) |
Feb 02, 2021 | 59.76 | 59.78 | 58.19 | 59.05 | 2,615,552 | +0.04(+0.06%) |
Feb 01, 2021 | 58.01 | 59.54 | 57.87 | 59.01 | 2,652,567 | +0.55(+0.94%) |
Jan 29, 2021 | 59.47 | 60.61 | 57.60 | 58.47 | 4,656,034 | -0.47(-0.80%) |
Jan 28, 2021 | 61.90 | 62.30 | 58.62 | 58.93 | 8,212,983 | -4.48(-7.07%) |
Jan 27, 2021 | 57.36 | 68.15 | 56.71 | 63.42 | 22,944,964 | +6.07(+10.58%) |
Jan 26, 2021 | 54.34 | 57.40 | 54.34 | 57.35 | 5,261,554 | +3.25(+6.00%) |
Jan 25, 2021 | 53.15 | 54.66 | 52.29 | 54.11 | 5,116,581 | +1.05(+1.98%) |
Jan 22, 2021 | 53.50 | 53.72 | 51.59 | 53.05 | 11,068,967 | -2.60(-4.67%) |
Jan 21, 2021 | 54.31 | 55.72 | 54.07 | 55.65 | 6,935,249 | +1.34(+2.47%) |
Jan 20, 2021 | 54.38 | 54.85 | 54.09 | 54.31 | 3,161,569 | +0.18(+0.33%) |
Jan 19, 2021 | 54.11 | 54.54 | 53.00 | 54.13 | 5,004,888 | +0.63(+1.17%) |
Jan 15, 2021 | 52.83 | 54.02 | 52.81 | 53.50 | 7,079,388 | +0.49(+0.92%) |
Jan 14, 2021 | 53.05 | 53.66 | 52.59 | 53.02 | 3,477,453 | +0.06(+0.12%) |
Jan 13, 2021 | 52.19 | 53.15 | 52.16 | 52.96 | 4,858,672 | +0.76(+1.46%) |
Jan 12, 2021 | 52.12 | 52.53 | 51.90 | 52.20 | 4,645,497 | +0.27(+0.53%) |
Jan 11, 2021 | 51.66 | 52.34 | 51.32 | 51.92 | 5,567,176 | -0.25(-0.47%) |
Jan 08, 2021 | 53.68 | 53.74 | 51.98 | 52.17 | 3,555,979 | -0.98(-1.85%) |
Jan 07, 2021 | 53.19 | 53.51 | 52.54 | 53.15 | 3,996,978 | +0.21(+0.40%) |
Jan 06, 2021 | 52.98 | 53.65 | 52.46 | 52.94 | 3,610,322 | -0.26(-0.48%) |
Jan 05, 2021 | 52.92 | 53.66 | 52.92 | 53.20 | 3,391,503 | +0.07(+0.13%) |
Jan 04, 2021 | 55.08 | 55.40 | 52.90 | 53.12 | 3,693,829 | -1.84(-3.35%) |
Dec 31, 2020 | 54.96 | 54.96 | 54.96 | 3,684,418 | +1.38(+2.57%) | |
Dec 30, 2020 | 53.26 | 54.24 | 53.14 | 53.58 | 3,684,418 | -0.14(-0.26%) |
Dec 29, 2020 | 54.97 | 55.09 | 53.58 | 53.73 | 2,850,526 | -1.56(-2.82%) |
Dec 28, 2020 | 56.47 | 56.57 | 54.99 | 55.28 | 2,015,192 | -0.38(-0.68%) |
Dec 24, 2020 | 55.87 | 55.87 | 55.18 | 55.66 | 901,576 | -0.07(-0.13%) |
Dec 23, 2020 | 56.40 | 56.47 | 55.71 | 55.73 | 1,648,617 | -0.60(-1.07%) |
Dec 22, 2020 | 57.04 | 57.37 | 56.21 | 56.33 | 2,029,266 | -0.59(-1.04%) |
Dec 21, 2020 | 56.19 | 56.96 | 55.72 | 56.93 | 2,845,777 | +0.29(+0.51%) |
Dec 18, 2020 | 58.14 | 58.35 | 56.53 | 56.64 | 6,877,787 | -1.30(-2.25%) |
Dec 17, 2020 | 58.28 | 58.36 | 57.67 | 57.94 | 2,855,702 | -0.09(-0.15%) |
Dec 16, 2020 | 57.76 | 58.20 | 57.58 | 58.03 | 2,358,804 | +0.29(+0.50%) |
Dec 15, 2020 | 57.25 | 57.76 | 56.74 | 57.74 | 2,449,740 | +1.17(+2.07%) |
Dec 14, 2020 | 57.06 | 57.55 | 56.45 | 56.57 | 3,144,667 | -0.10(-0.19%) |
Dec 11, 2020 | 56.79 | 57.73 | 55.61 | 56.67 | 3,338,050 | -0.05(-0.09%) |
Dec 10, 2020 | 55.07 | 56.93 | 54.80 | 56.73 | 3,651,630 | +1.13(+2.03%) |
Dec 09, 2020 | 56.17 | 57.16 | 55.30 | 55.60 | 3,298,834 | -0.28(-0.51%) |
Dec 08, 2020 | 54.84 | 56.38 | 54.78 | 55.88 | 3,610,971 | +0.56(+1.00%) |
Dec 07, 2020 | 55.82 | 56.36 | 55.26 | 55.33 | 3,828,680 | -0.74(-1.33%) |
Dec 04, 2020 | 54.26 | 56.29 | 54.26 | 56.07 | 3,675,489 | +1.51(+2.77%) |
Dec 03, 2020 | 53.41 | 54.98 | 53.39 | 54.56 | 4,169,760 | +1.00(+1.86%) |
Dec 02, 2020 | 52.68 | 53.73 | 52.60 | 53.56 | 2,780,198 | +0.80(+1.51%) |
Dec 01, 2020 | 51.94 | 53.30 | 51.50 | 52.76 | 4,541,556 | +1.30(+2.52%) |
Nov 30, 2020 | 51.22 | 51.93 | 50.86 | 51.47 | 4,710,734 | +0.29(+0.56%) |
Nov 27, 2020 | 51.36 | 51.75 | 51.03 | 51.18 | 1,672,110 | +0.12(+0.24%) |
Nov 25, 2020 | 51.09 | 51.20 | 50.36 | 51.05 | 2,844,290 | -0.18(-0.36%) |
Nov 24, 2020 | 50.38 | 51.47 | 49.92 | 51.24 | 4,023,995 | +1.43(+2.86%) |
Nov 23, 2020 | 49.10 | 49.92 | 49.02 | 49.81 | 3,434,293 | +1.15(+2.36%) |
Nov 20, 2020 | 48.84 | 49.40 | 48.64 | 48.67 | 2,485,140 | -0.27(-0.55%) |
Nov 19, 2020 | 47.96 | 49.08 | 47.72 | 48.94 | 2,206,885 | +0.60(+1.23%) |
Nov 18, 2020 | 48.72 | 49.40 | 48.34 | 48.34 | 2,856,470 | -0.24(-0.49%) |
Nov 17, 2020 | 48.49 | 48.91 | 48.13 | 48.58 | 2,521,965 | -0.38(-0.77%) |
Nov 16, 2020 | 48.13 | 49.01 | 48.11 | 48.95 | 3,702,762 | +1.08(+2.25%) |
Nov 13, 2020 | 46.78 | 48.13 | 46.78 | 47.88 | 3,003,239 | +1.33(+2.86%) |
Nov 12, 2020 | 47.76 | 47.76 | 46.17 | 46.55 | 3,432,892 | -1.26(-2.64%) |
Nov 11, 2020 | 48.13 | 48.32 | 47.49 | 47.81 | 3,049,918 | -0.08(-0.16%) |
Nov 10, 2020 | 47.34 | 48.32 | 47.34 | 47.89 | 4,226,049 | +0.50(+1.05%) |
Nov 09, 2020 | 48.11 | 48.64 | 47.35 | 47.39 | 4,731,805 | +0.58(+1.23%) |
Nov 06, 2020 | 46.04 | 47.07 | 45.51 | 46.81 | 3,291,771 | +0.65(+1.40%) |
Nov 05, 2020 | 44.41 | 46.34 | 44.28 | 46.16 | 3,596,134 | +2.00(+4.52%) |
Nov 04, 2020 | 44.32 | 44.90 | 43.97 | 44.17 | 3,925,747 | +0.11(+0.24%) |
Nov 03, 2020 | 43.05 | 44.31 | 42.79 | 44.06 | 3,158,664 | +1.56(+3.66%) |
Nov 02, 2020 | 42.43 | 42.70 | 41.96 | 42.50 | 3,160,112 | +0.66(+1.57%) |
Oct 30, 2020 | 41.42 | 41.89 | 41.21 | 41.85 | 3,903,914 | +0.14(+0.34%) |
Oct 29, 2020 | 41.74 | 41.90 | 41.06 | 41.71 | 4,136,146 | -0.07(-0.17%) |
Oct 28, 2020 | 42.01 | 42.27 | 41.22 | 41.78 | 4,135,079 | -0.72(-1.69%) |
Oct 27, 2020 | 42.94 | 43.01 | 42.41 | 42.50 | 4,046,536 | -0.35(-0.82%) |
Oct 26, 2020 | 44.15 | 44.47 | 42.53 | 42.85 | 4,629,876 | -1.56(-3.51%) |
Oct 23, 2020 | 43.56 | 45.12 | 42.82 | 44.40 | 6,756,318 | -0.92(-2.03%) |
Oct 22, 2020 | 44.89 | 45.59 | 44.83 | 45.32 | 4,520,927 | +0.09(+0.19%) |
Oct 21, 2020 | 45.55 | 45.72 | 45.03 | 45.23 | 3,974,448 | -0.18(-0.39%) |
Oct 20, 2020 | 45.94 | 46.25 | 45.34 | 45.41 | 2,627,636 | -0.23(-0.50%) |
Oct 19, 2020 | 45.16 | 46.38 | 44.96 | 45.64 | 4,220,082 | +0.62(+1.38%) |
Oct 16, 2020 | 44.60 | 45.30 | 44.29 | 45.02 | 2,633,691 | +0.08(+0.18%) |
Oct 15, 2020 | 44.27 | 44.95 | 43.98 | 44.94 | 1,715,949 | +0.27(+0.61%) |
Oct 14, 2020 | 44.84 | 45.24 | 44.57 | 44.67 | 2,304,604 | -0.12(-0.27%) |
Oct 13, 2020 | 45.30 | 45.94 | 44.76 | 44.79 | 2,814,723 | -0.10(-0.21%) |
Oct 12, 2020 | 44.41 | 45.10 | 44.40 | 44.88 | 2,423,607 | +0.28(+0.63%) |
Oct 09, 2020 | 45.14 | 45.36 | 44.40 | 44.60 | 2,752,417 | -0.32(-0.70%) |
Oct 08, 2020 | 44.46 | 44.96 | 44.21 | 44.92 | 2,745,856 | +0.77(+1.74%) |
Oct 07, 2020 | 43.49 | 44.45 | 43.45 | 44.15 | 2,974,327 | +0.74(+1.71%) |
Oct 06, 2020 | 43.19 | 44.11 | 42.92 | 43.41 | 3,050,483 | +0.43(+1.00%) |
Oct 05, 2020 | 43.04 | 43.30 | 42.65 | 42.98 | 2,284,793 | +0.32(+0.76%) |
Oct 02, 2020 | 42.36 | 43.02 | 42.08 | 42.65 | 1,974,925 | -0.28(-0.65%) |