Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 110.43 | 110.85 | 108.72 | 109.09 | 635,286 | -1.47(-1.33%) |
Aug 30, 2021 | 110.91 | 111.65 | 109.06 | 110.56 | 495,392 | -0.02(-0.02%) |
Aug 27, 2021 | 110.22 | 111.79 | 109.12 | 110.58 | 516,225 | +0.70(+0.64%) |
Aug 26, 2021 | 112.12 | 112.19 | 109.44 | 109.88 | 625,898 | -2.72(-2.42%) |
Aug 25, 2021 | 115.39 | 115.39 | 112.31 | 112.60 | 602,866 | -2.37(-2.06%) |
Aug 24, 2021 | 114.46 | 116.33 | 114.08 | 114.97 | 701,839 | +1.18(+1.04%) |
Aug 23, 2021 | 114.30 | 115.41 | 112.31 | 113.79 | 860,165 | -0.26(-0.23%) |
Aug 20, 2021 | 113.57 | 115.46 | 112.94 | 114.05 | 1,003,978 | +0.55(+0.48%) |
Aug 19, 2021 | 111.93 | 114.42 | 109.54 | 113.50 | 1,256,409 | -0.19(-0.17%) |
Aug 18, 2021 | 115.00 | 117.96 | 113.54 | 113.69 | 1,440,988 | -1.04(-0.91%) |
Aug 17, 2021 | 120.92 | 121.57 | 113.62 | 114.73 | 1,997,634 | -7.70(-6.29%) |
Aug 16, 2021 | 114.84 | 123.42 | 113.80 | 122.43 | 2,656,914 | +6.62(+5.72%) |
Aug 13, 2021 | 117.00 | 117.78 | 115.44 | 115.81 | 806,261 | -1.30(-1.11%) |
Aug 12, 2021 | 117.35 | 119.08 | 115.58 | 117.11 | 875,859 | +0.12(+0.10%) |
Aug 11, 2021 | 117.06 | 117.74 | 116.01 | 116.99 | 1,067,594 | -0.50(-0.43%) |
Aug 10, 2021 | 116.82 | 118.86 | 115.95 | 117.49 | 745,187 | +0.28(+0.24%) |
Aug 09, 2021 | 116.50 | 118.39 | 115.18 | 117.21 | 733,046 | -0.02(-0.02%) |
Aug 06, 2021 | 120.33 | 121.31 | 117.19 | 117.23 | 823,521 | -1.31(-1.11%) |
Aug 05, 2021 | 117.00 | 119.23 | 116.68 | 118.54 | 1,011,468 | +2.22(+1.91%) |
Aug 04, 2021 | 118.56 | 119.15 | 115.67 | 116.32 | 1,557,804 | -3.08(-2.58%) |
Aug 03, 2021 | 120.54 | 121.22 | 118.17 | 119.40 | 1,589,485 | -0.83(-0.69%) |
Aug 02, 2021 | 122.35 | 125.21 | 120.12 | 120.23 | 1,520,639 | -1.10(-0.91%) |
Jul 30, 2021 | 119.61 | 122.72 | 119.05 | 121.33 | 1,181,494 | +0.47(+0.39%) |
Jul 29, 2021 | 117.55 | 122.21 | 116.79 | 120.86 | 1,635,341 | +4.33(+3.72%) |
Jul 28, 2021 | 118.07 | 119.62 | 115.80 | 116.53 | 1,029,765 | -1.13(-0.96%) |
Jul 27, 2021 | 115.29 | 117.74 | 114.37 | 117.66 | 1,215,079 | +2.11(+1.83%) |
Jul 26, 2021 | 117.04 | 118.86 | 114.81 | 115.55 | 812,586 | -1.17(-1.00%) |
Jul 23, 2021 | 116.81 | 117.34 | 114.72 | 116.72 | 819,060 | +0.27(+0.23%) |
Jul 22, 2021 | 117.03 | 117.57 | 115.52 | 116.45 | 1,320,172 | -1.19(-1.01%) |
Jul 21, 2021 | 116.09 | 120.90 | 115.90 | 117.64 | 2,077,866 | +3.47(+3.04%) |
Jul 20, 2021 | 108.37 | 115.15 | 108.00 | 114.17 | 2,813,314 | +7.83(+7.36%) |
Jul 19, 2021 | 105.17 | 109.27 | 101.00 | 106.34 | 3,501,253 | +3.74(+3.65%) |
Jul 16, 2021 | 104.30 | 104.74 | 102.51 | 102.60 | 1,311,476 | -0.79(-0.76%) |
Jul 15, 2021 | 104.78 | 106.54 | 102.42 | 103.39 | 738,481 | -1.83(-1.74%) |
Jul 14, 2021 | 105.61 | 107.67 | 104.59 | 105.22 | 795,451 | +0.77(+0.74%) |
Jul 13, 2021 | 105.29 | 106.10 | 104.14 | 104.45 | 715,094 | -1.41(-1.33%) |
Jul 12, 2021 | 102.82 | 106.09 | 102.20 | 105.86 | 1,130,515 | +2.63(+2.55%) |
Jul 09, 2021 | 100.31 | 103.36 | 99.73 | 103.23 | 900,631 | +4.97(+5.06%) |
Jul 08, 2021 | 96.66 | 100.43 | 95.06 | 98.26 | 909,694 | -0.63(-0.64%) |
Jul 07, 2021 | 96.64 | 99.39 | 96.51 | 98.89 | 654,538 | +1.42(+1.46%) |
Jul 06, 2021 | 99.05 | 99.49 | 95.74 | 97.47 | 867,141 | -2.07(-2.08%) |
Jul 02, 2021 | 97.88 | 99.83 | 97.30 | 99.54 | 749,900 | +1.54(+1.57%) |
Jul 01, 2021 | 95.80 | 98.83 | 94.77 | 98.00 | 1,158,207 | +3.19(+3.36%) |
Jun 30, 2021 | 93.20 | 95.07 | 93.20 | 94.81 | 991,469 | +1.25(+1.34%) |
Jun 29, 2021 | 93.78 | 94.34 | 93.23 | 93.56 | 620,356 | -0.04(-0.04%) |
Jun 28, 2021 | 94.99 | 95.50 | 93.17 | 93.60 | 650,825 | -1.26(-1.33%) |
Jun 25, 2021 | 93.45 | 95.63 | 93.32 | 94.86 | 1,556,081 | +2.23(+2.41%) |
Jun 24, 2021 | 92.75 | 93.27 | 92.08 | 92.63 | 648,328 | +0.58(+0.63%) |
Jun 23, 2021 | 92.30 | 92.94 | 90.97 | 92.05 | 620,005 | +0.06(+0.07%) |
Jun 22, 2021 | 90.85 | 92.47 | 89.25 | 91.99 | 666,250 | +0.75(+0.82%) |
Jun 21, 2021 | 89.84 | 92.23 | 89.39 | 91.24 | 722,086 | +2.47(+2.78%) |
Jun 18, 2021 | 88.93 | 90.06 | 88.32 | 88.77 | 1,127,984 | -1.92(-2.12%) |
Jun 17, 2021 | 94.80 | 94.82 | 89.45 | 90.69 | 815,677 | -3.60(-3.82%) |
Jun 16, 2021 | 93.40 | 94.70 | 92.04 | 94.29 | 667,681 | +0.27(+0.29%) |
Jun 15, 2021 | 93.30 | 94.42 | 92.47 | 94.02 | 831,892 | +0.72(+0.77%) |
Jun 14, 2021 | 97.87 | 98.12 | 92.86 | 93.30 | 1,158,032 | -4.62(-4.72%) |
Jun 11, 2021 | 95.57 | 98.15 | 95.55 | 97.92 | 1,107,615 | +2.91(+3.06%) |
Jun 10, 2021 | 97.74 | 98.18 | 94.85 | 95.01 | 811,423 | -1.49(-1.54%) |
Jun 09, 2021 | 97.14 | 97.52 | 95.58 | 96.50 | 1,040,892 | -1.07(-1.10%) |
Jun 08, 2021 | 95.73 | 98.34 | 95.25 | 97.57 | 913,362 | +1.26(+1.31%) |
Jun 07, 2021 | 97.58 | 98.66 | 95.07 | 96.31 | 1,231,188 | -1.33(-1.36%) |
Jun 04, 2021 | 101.32 | 101.65 | 97.50 | 97.64 | 1,025,694 | -3.34(-3.31%) |
Jun 03, 2021 | 101.72 | 102.14 | 99.84 | 100.98 | 807,161 | -1.55(-1.51%) |
Jun 02, 2021 | 105.37 | 105.50 | 102.34 | 102.53 | 795,205 | -2.80(-2.66%) |
Jun 01, 2021 | 103.68 | 105.35 | 102.57 | 105.33 | 682,741 | +3.20(+3.13%) |
May 28, 2021 | 103.89 | 104.21 | 100.48 | 102.13 | 744,972 | -0.82(-0.80%) |
May 27, 2021 | 103.01 | 104.33 | 102.06 | 102.95 | 829,035 | +1.44(+1.42%) |
May 26, 2021 | 100.07 | 102.01 | 100.03 | 101.51 | 699,092 | +1.56(+1.56%) |
May 25, 2021 | 101.47 | 102.74 | 99.87 | 99.95 | 704,272 | -1.05(-1.04%) |
May 24, 2021 | 100.96 | 101.72 | 99.65 | 101.00 | 560,489 | +1.06(+1.06%) |
May 21, 2021 | 100.10 | 101.75 | 99.45 | 99.94 | 960,498 | +1.38(+1.40%) |
May 20, 2021 | 100.05 | 100.87 | 97.31 | 98.56 | 914,327 | -1.57(-1.57%) |
May 19, 2021 | 101.05 | 101.12 | 98.58 | 100.13 | 965,035 | -3.44(-3.32%) |
May 18, 2021 | 105.35 | 106.17 | 103.50 | 103.57 | 509,526 | -1.81(-1.72%) |
May 17, 2021 | 105.23 | 106.60 | 104.42 | 105.38 | 410,514 | +0.09(+0.09%) |
May 14, 2021 | 103.78 | 105.70 | 103.02 | 105.29 | 441,194 | +2.03(+1.97%) |
May 13, 2021 | 99.11 | 103.97 | 98.62 | 103.26 | 775,252 | +5.10(+5.20%) |
May 12, 2021 | 102.10 | 102.30 | 98.11 | 98.16 | 912,027 | -4.64(-4.51%) |
May 11, 2021 | 103.20 | 104.31 | 100.70 | 102.80 | 811,167 | -1.81(-1.73%) |
May 10, 2021 | 106.15 | 106.26 | 104.47 | 104.61 | 672,349 | -1.16(-1.10%) |
May 07, 2021 | 106.96 | 106.99 | 104.89 | 105.77 | 753,674 | -1.12(-1.05%) |
May 06, 2021 | 104.95 | 106.95 | 103.76 | 106.89 | 728,668 | +2.51(+2.40%) |
May 05, 2021 | 105.33 | 106.32 | 103.57 | 104.38 | 1,056,122 | -0.78(-0.74%) |
May 04, 2021 | 102.94 | 105.22 | 101.90 | 105.16 | 1,183,515 | +1.69(+1.63%) |
May 03, 2021 | 103.78 | 105.00 | 102.78 | 103.47 | 1,451,925 | +0.99(+0.97%) |
Apr 30, 2021 | 102.65 | 104.14 | 101.89 | 102.48 | 812,000 | -0.81(-0.78%) |
Apr 29, 2021 | 103.84 | 104.35 | 102.62 | 103.29 | 658,864 | +0.61(+0.59%) |
Apr 28, 2021 | 100.71 | 103.53 | 100.40 | 102.68 | 631,281 | +1.28(+1.26%) |
Apr 27, 2021 | 102.10 | 103.01 | 100.95 | 101.40 | 1,193,460 | -0.10(-0.10%) |
Apr 26, 2021 | 102.01 | 104.16 | 101.39 | 101.50 | 1,287,231 | -0.51(-0.50%) |
Apr 23, 2021 | 97.00 | 102.41 | 96.60 | 102.01 | 908,200 | +5.81(+6.04%) |
Apr 22, 2021 | 96.82 | 98.98 | 95.44 | 96.20 | 1,002,613 | +0.71(+0.74%) |
Apr 21, 2021 | 92.54 | 95.73 | 91.75 | 95.49 | 855,368 | +2.26(+2.42%) |
Apr 20, 2021 | 99.44 | 99.78 | 91.40 | 93.23 | 1,330,057 | -4.34(-4.45%) |
Apr 19, 2021 | 97.20 | 98.37 | 95.86 | 97.57 | 736,909 | +0.36(+0.37%) |
Apr 16, 2021 | 96.98 | 97.98 | 96.00 | 97.21 | 491,600 | +0.98(+1.02%) |
Apr 15, 2021 | 95.94 | 96.47 | 94.41 | 96.23 | 447,515 | +0.76(+0.80%) |
Apr 14, 2021 | 92.80 | 96.22 | 92.56 | 95.47 | 644,689 | +3.27(+3.55%) |
Apr 13, 2021 | 92.89 | 92.94 | 91.38 | 92.20 | 366,013 | -1.02(-1.09%) |
Apr 12, 2021 | 93.24 | 93.91 | 92.29 | 93.22 | 551,098 | +0.10(+0.11%) |
Apr 09, 2021 | 92.00 | 93.20 | 91.51 | 93.12 | 432,500 | +1.48(+1.62%) |
Apr 08, 2021 | 90.84 | 91.87 | 89.25 | 91.64 | 455,304 | +0.90(+0.99%) |
Apr 07, 2021 | 91.50 | 91.69 | 89.83 | 90.74 | 662,763 | -0.55(-0.60%) |
Apr 06, 2021 | 91.72 | 92.70 | 90.55 | 91.29 | 708,575 | -1.20(-1.30%) |
Apr 05, 2021 | 93.56 | 93.75 | 91.80 | 92.49 | 607,985 | +0.43(+0.47%) |
Apr 01, 2021 | 92.45 | 93.12 | 90.41 | 92.06 | 666,300 | -1.16(-1.24%) |
Mar 31, 2021 | 94.85 | 95.86 | 93.14 | 93.22 | 626,760 | -1.59(-1.68%) |
Mar 30, 2021 | 91.80 | 94.99 | 91.80 | 94.81 | 765,171 | +2.72(+2.95%) |
Mar 29, 2021 | 93.55 | 96.20 | 92.02 | 92.09 | 774,483 | -1.31(-1.40%) |
Mar 26, 2021 | 90.96 | 93.41 | 89.62 | 93.40 | 679,200 | +3.42(+3.80%) |
Mar 25, 2021 | 85.44 | 90.22 | 85.15 | 89.98 | 944,351 | +4.25(+4.96%) |
Mar 24, 2021 | 87.74 | 88.96 | 85.58 | 85.73 | 648,338 | -0.83(-0.96%) |
Mar 23, 2021 | 87.07 | 88.69 | 86.08 | 86.56 | 1,082,193 | -1.15(-1.31%) |
Mar 22, 2021 | 89.43 | 89.43 | 86.11 | 87.71 | 830,506 | -2.27(-2.52%) |
Mar 19, 2021 | 89.66 | 90.64 | 88.61 | 89.98 | 1,671,600 | -0.28(-0.31%) |
Mar 18, 2021 | 89.65 | 92.40 | 89.24 | 90.26 | 1,056,166 | +0.33(+0.37%) |
Mar 17, 2021 | 89.59 | 90.98 | 88.98 | 89.93 | 1,074,424 | +0.37(+0.41%) |
Mar 16, 2021 | 87.77 | 90.09 | 86.66 | 89.56 | 879,546 | +1.73(+1.97%) |
Mar 15, 2021 | 88.30 | 88.50 | 86.53 | 87.83 | 700,976 | -1.21(-1.36%) |
Mar 12, 2021 | 87.00 | 89.14 | 86.19 | 89.04 | 399,500 | +2.65(+3.07%) |
Mar 11, 2021 | 87.18 | 87.53 | 84.16 | 86.39 | 918,647 | -0.75(-0.86%) |
Mar 10, 2021 | 86.00 | 88.00 | 84.87 | 87.14 | 1,223,039 | +1.89(+2.22%) |
Mar 09, 2021 | 90.10 | 90.64 | 85.22 | 85.25 | 899,355 | -4.66(-5.18%) |
Mar 08, 2021 | 86.31 | 90.78 | 85.99 | 89.91 | 1,414,435 | +4.10(+4.78%) |
Mar 05, 2021 | 79.46 | 86.23 | 79.31 | 85.81 | 1,549,300 | +6.65(+8.40%) |
Mar 04, 2021 | 78.00 | 80.38 | 76.81 | 79.16 | 1,125,372 | +0.51(+0.65%) |
Mar 03, 2021 | 76.61 | 79.87 | 76.59 | 78.65 | 937,953 | +2.50(+3.28%) |
Mar 02, 2021 | 76.49 | 77.00 | 75.52 | 76.15 | 647,283 | -0.08(-0.10%) |
Mar 01, 2021 | 76.48 | 77.90 | 76.20 | 76.23 | 817,778 | +1.21(+1.61%) |
Feb 26, 2021 | 76.09 | 77.23 | 74.23 | 75.02 | 1,144,900 | -0.59(-0.78%) |
Feb 25, 2021 | 78.43 | 79.14 | 75.13 | 75.61 | 1,098,829 | -2.39(-3.06%) |
Feb 24, 2021 | 76.99 | 78.27 | 76.00 | 78.00 | 1,019,125 | +1.01(+1.31%) |
Feb 23, 2021 | 77.87 | 78.55 | 75.21 | 76.99 | 1,017,494 | -1.64(-2.09%) |
Feb 22, 2021 | 78.60 | 79.85 | 78.18 | 78.63 | 807,519 | -0.11(-0.14%) |
Feb 19, 2021 | 78.00 | 79.55 | 78.00 | 78.74 | 598,800 | +0.83(+1.07%) |
Feb 18, 2021 | 78.99 | 79.92 | 77.88 | 77.91 | 679,518 | -1.10(-1.39%) |
Feb 17, 2021 | 78.11 | 79.93 | 76.55 | 79.01 | 605,033 | -0.42(-0.53%) |
Feb 16, 2021 | 80.10 | 82.90 | 79.23 | 79.43 | 1,129,594 | +1.04(+1.33%) |
Feb 12, 2021 | 77.51 | 78.87 | 77.51 | 78.39 | 370,100 | +0.19(+0.24%) |
Feb 11, 2021 | 78.48 | 79.59 | 77.19 | 78.20 | 344,067 | -0.21(-0.27%) |
Feb 10, 2021 | 79.50 | 79.50 | 76.71 | 78.41 | 441,488 | -0.57(-0.72%) |
Feb 09, 2021 | 79.30 | 79.63 | 77.79 | 78.98 | 280,995 | -0.37(-0.47%) |
Feb 08, 2021 | 77.86 | 79.40 | 77.27 | 79.35 | 597,773 | +2.16(+2.80%) |
Feb 05, 2021 | 77.71 | 78.29 | 75.73 | 77.19 | 482,000 | +0.24(+0.31%) |
Feb 04, 2021 | 75.14 | 77.23 | 74.99 | 76.95 | 282,664 | +1.80(+2.40%) |
Feb 03, 2021 | 74.02 | 75.42 | 72.54 | 75.15 | 589,545 | +1.35(+1.83%) |
Feb 02, 2021 | 75.62 | 76.33 | 72.72 | 73.80 | 638,670 | -0.80(-1.07%) |
Feb 01, 2021 | 71.92 | 74.75 | 71.92 | 74.60 | 612,804 | +3.32(+4.66%) |
Jan 29, 2021 | 72.37 | 73.22 | 70.64 | 71.28 | 512,500 | -0.99(-1.37%) |
Jan 28, 2021 | 73.82 | 73.82 | 71.23 | 72.27 | 983,412 | -1.13(-1.54%) |
Jan 27, 2021 | 74.73 | 74.73 | 71.32 | 73.40 | 994,953 | -2.93(-3.84%) |
Jan 26, 2021 | 75.88 | 76.90 | 75.28 | 76.33 | 346,577 | +0.87(+1.15%) |
Jan 25, 2021 | 76.22 | 77.46 | 74.51 | 75.46 | 441,345 | -1.23(-1.60%) |
Jan 22, 2021 | 76.38 | 76.98 | 75.41 | 76.69 | 349,700 | -0.50(-0.65%) |
Jan 21, 2021 | 77.50 | 78.33 | 77.03 | 77.19 | 482,532 | -0.27(-0.35%) |
Jan 20, 2021 | 74.60 | 77.53 | 74.59 | 77.46 | 729,323 | +2.89(+3.88%) |
Jan 19, 2021 | 74.73 | 75.51 | 73.89 | 74.57 | 812,072 | +0.40(+0.54%) |
Jan 15, 2021 | 73.38 | 74.82 | 72.52 | 74.17 | 645,800 | -1.72(-2.27%) |
Jan 14, 2021 | 75.53 | 76.32 | 74.94 | 75.89 | 426,591 | +1.03(+1.38%) |
Jan 13, 2021 | 75.96 | 76.42 | 74.40 | 74.86 | 440,002 | -2.14(-2.78%) |
Jan 12, 2021 | 75.93 | 78.21 | 75.93 | 77.00 | 531,497 | +0.81(+1.06%) |
Jan 11, 2021 | 74.24 | 76.78 | 74.12 | 76.19 | 411,757 | +1.35(+1.80%) |
Jan 08, 2021 | 76.00 | 76.50 | 73.41 | 74.84 | 547,000 | -0.92(-1.21%) |
Jan 07, 2021 | 73.75 | 76.22 | 73.65 | 75.76 | 644,776 | +2.25(+3.06%) |
Jan 06, 2021 | 69.53 | 73.73 | 69.53 | 73.51 | 915,085 | +4.18(+6.03%) |
Jan 05, 2021 | 67.93 | 69.71 | 67.13 | 69.33 | 639,543 | +1.24(+1.82%) |
Jan 04, 2021 | 69.98 | 70.28 | 66.86 | 68.09 | 804,966 | -1.70(-2.44%) |
Dec 31, 2020 | 69.79 | 69.79 | 69.79 | 596,591 | +0.05(+0.07%) | |
Dec 30, 2020 | 68.82 | 70.88 | 68.82 | 69.74 | 596,591 | +1.02(+1.48%) |
Dec 29, 2020 | 69.00 | 69.10 | 67.28 | 68.72 | 750,455 | +0.11(+0.16%) |
Dec 28, 2020 | 68.47 | 69.29 | 68.00 | 68.61 | 540,066 | +0.56(+0.82%) |
Dec 24, 2020 | 68.12 | 68.13 | 67.39 | 68.05 | 187,900 | +0.07(+0.10%) |
Dec 23, 2020 | 66.43 | 68.17 | 66.36 | 67.98 | 420,261 | +1.41(+2.12%) |
Dec 22, 2020 | 68.03 | 68.25 | 66.56 | 66.57 | 642,707 | -1.46(-2.15%) |
Dec 21, 2020 | 67.89 | 68.29 | 66.91 | 68.03 | 1,261,638 | -0.64(-0.93%) |
Dec 18, 2020 | 69.22 | 70.48 | 67.80 | 68.67 | 2,105,200 | +1.34(+1.99%) |
Dec 17, 2020 | 66.08 | 67.33 | 65.92 | 67.33 | 787,046 | +1.41(+2.14%) |
Dec 16, 2020 | 66.54 | 66.91 | 65.45 | 65.92 | 807,197 | -0.18(-0.27%) |
Dec 15, 2020 | 66.49 | 66.70 | 65.79 | 66.10 | 508,705 | +0.31(+0.47%) |
Dec 14, 2020 | 67.18 | 68.76 | 65.76 | 65.79 | 514,488 | -1.11(-1.66%) |
Dec 11, 2020 | 66.34 | 67.67 | 65.76 | 66.90 | 426,800 | +0.37(+0.56%) |
Dec 10, 2020 | 66.52 | 66.85 | 65.51 | 66.53 | 471,970 | -0.77(-1.14%) |
Dec 09, 2020 | 66.20 | 67.61 | 65.86 | 67.30 | 527,662 | +1.19(+1.80%) |
Dec 08, 2020 | 66.63 | 67.25 | 66.03 | 66.11 | 407,583 | -1.19(-1.77%) |
Dec 07, 2020 | 67.00 | 67.76 | 66.79 | 67.30 | 537,863 | -0.10(-0.15%) |
Dec 04, 2020 | 66.44 | 67.51 | 66.30 | 67.40 | 537,100 | +1.20(+1.81%) |
Dec 03, 2020 | 65.29 | 67.06 | 65.16 | 66.20 | 747,330 | +1.05(+1.61%) |
Dec 02, 2020 | 64.23 | 65.30 | 63.86 | 65.15 | 589,059 | +0.15(+0.23%) |
Dec 01, 2020 | 61.87 | 65.46 | 61.48 | 65.00 | 814,212 | +3.71(+6.05%) |
Nov 30, 2020 | 62.56 | 62.67 | 60.45 | 61.29 | 1,423,343 | -1.71(-2.71%) |
Nov 27, 2020 | 63.00 | 63.49 | 61.77 | 63.00 | 728,100 | -0.34(-0.54%) |
Nov 25, 2020 | 64.35 | 64.53 | 62.60 | 63.34 | 389,900 | -1.50(-2.31%) |
Nov 24, 2020 | 63.00 | 65.30 | 62.83 | 64.84 | 768,625 | +2.82(+4.55%) |
Nov 23, 2020 | 61.11 | 62.24 | 61.00 | 62.02 | 576,639 | +1.57(+2.60%) |
Nov 20, 2020 | 60.46 | 61.29 | 59.52 | 60.45 | 790,100 | -0.03(-0.05%) |
Nov 19, 2020 | 61.47 | 61.68 | 59.89 | 60.48 | 653,717 | -1.23(-1.99%) |
Nov 18, 2020 | 62.35 | 63.32 | 61.66 | 61.71 | 739,291 | -0.26(-0.42%) |
Nov 17, 2020 | 61.88 | 62.55 | 61.34 | 61.97 | 799,561 | -0.37(-0.59%) |
Nov 16, 2020 | 61.87 | 62.67 | 60.98 | 62.34 | 609,955 | +1.41(+2.31%) |
Nov 13, 2020 | 59.79 | 61.73 | 59.79 | 60.93 | 517,800 | +1.28(+2.15%) |
Nov 12, 2020 | 61.82 | 61.89 | 59.02 | 59.65 | 678,415 | -2.60(-4.18%) |
Nov 11, 2020 | 62.79 | 62.98 | 60.95 | 62.25 | 618,949 | -0.45(-0.72%) |
Nov 10, 2020 | 61.04 | 63.06 | 60.79 | 62.70 | 1,104,175 | +1.66(+2.72%) |
Nov 09, 2020 | 61.43 | 62.21 | 60.58 | 61.04 | 1,067,220 | +2.12(+3.60%) |
Nov 06, 2020 | 60.33 | 60.60 | 58.86 | 58.92 | 529,900 | -1.03(-1.72%) |
Nov 05, 2020 | 59.57 | 60.98 | 59.20 | 59.95 | 619,484 | +1.19(+2.03%) |
Nov 04, 2020 | 58.25 | 59.38 | 57.43 | 58.76 | 536,397 | -0.32(-0.54%) |
Nov 03, 2020 | 58.54 | 59.64 | 58.17 | 59.08 | 508,964 | +1.29(+2.23%) |
Nov 02, 2020 | 57.36 | 57.96 | 56.31 | 57.79 | 579,636 | +1.06(+1.87%) |
Oct 30, 2020 | 56.55 | 57.54 | 56.07 | 56.73 | 630,000 | -0.27(-0.47%) |
Oct 29, 2020 | 57.05 | 57.66 | 56.41 | 57.00 | 576,876 | -0.09(-0.16%) |
Oct 28, 2020 | 56.65 | 58.25 | 56.26 | 57.09 | 964,994 | -0.79(-1.36%) |
Oct 27, 2020 | 60.28 | 61.03 | 57.25 | 57.88 | 1,198,520 | -3.14(-5.15%) |
Oct 26, 2020 | 59.76 | 61.14 | 59.02 | 61.02 | 1,206,503 | +0.37(+0.61%) |
Oct 23, 2020 | 62.51 | 62.51 | 60.42 | 60.65 | 851,800 | -1.65(-2.65%) |
Oct 22, 2020 | 64.39 | 64.41 | 60.75 | 62.30 | 1,535,579 | -1.94(-3.02%) |
Oct 21, 2020 | 67.76 | 69.28 | 64.17 | 64.24 | 2,395,244 | +1.21(+1.92%) |
Oct 20, 2020 | 62.10 | 63.33 | 61.50 | 63.03 | 1,774,166 | +1.02(+1.64%) |
Oct 19, 2020 | 63.18 | 64.24 | 61.75 | 62.01 | 992,966 | -0.24(-0.39%) |
Oct 16, 2020 | 63.03 | 63.26 | 61.51 | 62.25 | 907,200 | -0.77(-1.22%) |
Oct 15, 2020 | 60.01 | 63.46 | 59.66 | 63.02 | 526,318 | +2.33(+3.84%) |
Oct 14, 2020 | 61.51 | 62.00 | 60.07 | 60.69 | 516,705 | -0.45(-0.74%) |
Oct 13, 2020 | 60.00 | 61.52 | 59.63 | 61.14 | 656,760 | +0.69(+1.14%) |
Oct 12, 2020 | 60.50 | 61.11 | 60.14 | 60.45 | 420,199 | -0.11(-0.18%) |
Oct 09, 2020 | 62.27 | 62.27 | 60.35 | 60.56 | 681,000 | -1.05(-1.70%) |
Oct 08, 2020 | 60.39 | 61.87 | 59.59 | 61.61 | 693,219 | +1.45(+2.41%) |
Oct 07, 2020 | 60.09 | 61.15 | 59.90 | 60.16 | 890,108 | +1.13(+1.91%) |
Oct 06, 2020 | 60.00 | 61.96 | 58.92 | 59.03 | 1,108,812 | -0.44(-0.74%) |
Oct 05, 2020 | 57.70 | 59.93 | 57.70 | 59.47 | 797,348 | +2.03(+3.53%) |
Oct 02, 2020 | 53.63 | 57.96 | 53.63 | 57.44 | 884,600 | +2.89(+5.30%) |
Oct 01, 2020 | 53.36 | 54.65 | 52.50 | 54.55 | 582,482 | +1.62(+3.06%) |
Sep 30, 2020 | 52.45 | 53.23 | 52.03 | 52.93 | 739,598 | +0.89(+1.71%) |
Sep 29, 2020 | 53.77 | 53.77 | 51.32 | 52.04 | 527,429 | -1.73(-3.22%) |
Sep 28, 2020 | 52.86 | 53.82 | 52.34 | 53.77 | 444,714 | +1.87(+3.60%) |
Sep 25, 2020 | 51.16 | 52.06 | 50.55 | 51.90 | 997,500 | +0.53(+1.03%) |
Sep 24, 2020 | 52.31 | 52.77 | 50.72 | 51.37 | 570,420 | -1.66(-3.13%) |
Sep 23, 2020 | 53.93 | 54.55 | 52.87 | 53.03 | 669,277 | +0.63(+1.20%) |
Sep 22, 2020 | 52.01 | 53.19 | 51.92 | 52.40 | 497,316 | +0.93(+1.81%) |
Sep 21, 2020 | 52.15 | 52.25 | 50.52 | 51.47 | 583,829 | -1.89(-3.54%) |
Sep 18, 2020 | 54.19 | 54.19 | 52.67 | 53.36 | 1,027,900 | -0.77(-1.42%) |
Sep 17, 2020 | 54.11 | 54.93 | 53.57 | 54.13 | 546,145 | -0.85(-1.55%) |
Sep 16, 2020 | 56.69 | 56.89 | 54.83 | 54.98 | 632,733 | -1.32(-2.34%) |
Sep 15, 2020 | 56.77 | 56.85 | 55.64 | 56.30 | 479,186 | +0.23(+0.41%) |
Sep 14, 2020 | 55.59 | 56.25 | 55.41 | 56.07 | 494,250 | +1.17(+2.13%) |
Sep 11, 2020 | 56.81 | 57.00 | 54.89 | 54.90 | 488,100 | -1.41(-2.50%) |
Sep 10, 2020 | 57.00 | 57.86 | 56.23 | 56.31 | 710,588 | -0.44(-0.78%) |
Sep 09, 2020 | 56.41 | 57.00 | 55.56 | 56.75 | 349,219 | +0.62(+1.10%) |
Sep 08, 2020 | 55.26 | 56.97 | 54.81 | 56.13 | 577,221 | -0.17(-0.30%) |
Sep 04, 2020 | 57.03 | 57.68 | 54.72 | 56.30 | 413,600 | -0.14(-0.25%) |
Sep 03, 2020 | 58.35 | 58.35 | 56.10 | 56.44 | 584,945 | -2.04(-3.49%) |
Sep 02, 2020 | 58.99 | 59.58 | 57.50 | 58.48 | 702,426 | +0.33(+0.57%) |