Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 74.77 | 76.72 | 74.70 | 76.17 | 12,802,386 | +0.47(+0.62%) |
Jul 29, 2021 | 74.72 | 75.74 | 74.59 | 75.70 | 14,786,267 | +1.50(+2.03%) |
Jul 28, 2021 | 73.22 | 74.65 | 73.05 | 74.20 | 14,604,606 | +1.30(+1.78%) |
Jul 27, 2021 | 73.45 | 73.45 | 71.21 | 72.90 | 24,366,200 | -2.03(-2.71%) |
Jul 26, 2021 | 74.46 | 76.10 | 74.16 | 74.94 | 12,236,310 | +0.35(+0.47%) |
Jul 23, 2021 | 74.57 | 74.68 | 73.56 | 74.58 | 12,569,850 | +0.40(+0.54%) |
Jul 22, 2021 | 74.87 | 74.89 | 73.13 | 74.18 | 19,379,540 | -1.63(-2.15%) |
Jul 21, 2021 | 74.00 | 75.86 | 73.99 | 75.81 | 16,269,390 | +1.77(+2.39%) |
Jul 20, 2021 | 73.33 | 74.56 | 72.45 | 74.04 | 15,119,329 | +0.80(+1.09%) |
Jul 19, 2021 | 72.52 | 73.35 | 71.89 | 73.25 | 23,855,464 | -0.42(-0.57%) |
Jul 16, 2021 | 75.77 | 76.22 | 73.50 | 73.67 | 19,480,298 | -1.88(-2.48%) |
Jul 15, 2021 | 76.94 | 77.06 | 74.98 | 75.55 | 16,912,096 | -1.54(-2.00%) |
Jul 14, 2021 | 77.93 | 79.32 | 76.92 | 77.09 | 16,234,056 | +0.04(+0.05%) |
Jul 13, 2021 | 77.86 | 78.08 | 76.70 | 77.05 | 14,518,755 | -1.09(-1.40%) |
Jul 12, 2021 | 77.34 | 78.31 | 76.32 | 78.14 | 12,854,955 | +0.81(+1.04%) |
Jul 09, 2021 | 76.03 | 77.54 | 75.36 | 77.33 | 15,722,101 | +1.60(+2.11%) |
Jul 08, 2021 | 74.89 | 76.48 | 74.60 | 75.73 | 23,520,054 | -1.09(-1.42%) |
Jul 07, 2021 | 80.23 | 80.35 | 76.56 | 76.82 | 23,431,088 | -2.81(-3.53%) |
Jul 06, 2021 | 79.35 | 80.08 | 78.33 | 79.63 | 21,504,578 | +0.74(+0.93%) |
Jul 02, 2021 | 79.17 | 79.44 | 77.48 | 78.89 | 23,124,508 | +0.22(+0.27%) |
Jul 01, 2021 | 80.77 | 80.78 | 78.48 | 78.68 | 54,213,328 | -4.78(-5.73%) |
Jun 30, 2021 | 83.33 | 83.87 | 81.94 | 83.46 | 41,220,308 | +2.01(+2.47%) |
Jun 29, 2021 | 82.05 | 82.34 | 80.41 | 81.45 | 18,845,238 | -0.44(-0.54%) |
Jun 28, 2021 | 81.15 | 82.11 | 80.69 | 81.89 | 18,684,868 | +1.33(+1.65%) |
Jun 25, 2021 | 80.11 | 81.36 | 79.64 | 80.56 | 20,010,422 | +1.42(+1.80%) |
Jun 24, 2021 | 78.99 | 79.45 | 78.49 | 79.14 | 15,988,713 | +1.53(+1.97%) |
Jun 23, 2021 | 76.70 | 78.44 | 76.67 | 77.61 | 16,961,126 | +1.34(+1.75%) |
Jun 22, 2021 | 76.22 | 76.88 | 75.67 | 76.27 | 17,070,000 | +0.58(+0.77%) |
Jun 21, 2021 | 75.48 | 75.91 | 74.36 | 75.69 | 20,159,272 | +0.12(+0.16%) |
Jun 18, 2021 | 77.49 | 77.87 | 74.77 | 75.57 | 40,709,076 | -3.62(-4.58%) |
Jun 17, 2021 | 78.28 | 79.98 | 77.95 | 79.20 | 16,283,693 | +0.15(+0.19%) |
Jun 16, 2021 | 81.25 | 81.62 | 78.69 | 79.05 | 18,431,416 | -1.66(-2.06%) |
Jun 15, 2021 | 79.20 | 81.43 | 78.49 | 80.71 | 22,712,326 | +1.66(+2.10%) |
Jun 14, 2021 | 78.08 | 79.49 | 77.95 | 79.05 | 14,555,620 | +1.13(+1.45%) |
Jun 11, 2021 | 78.64 | 79.32 | 77.79 | 77.92 | 12,906,359 | +0.06(+0.08%) |
Jun 10, 2021 | 77.98 | 79.40 | 77.12 | 77.86 | 23,093,560 | +0.61(+0.79%) |
Jun 09, 2021 | 78.74 | 79.12 | 77.12 | 77.25 | 21,817,380 | -1.84(-2.32%) |
Jun 08, 2021 | 83.45 | 83.46 | 78.58 | 79.09 | 30,192,678 | -3.45(-4.18%) |
Jun 07, 2021 | 81.70 | 82.72 | 81.17 | 82.54 | 9,157,036 | +0.28(+0.33%) |
Jun 04, 2021 | 81.49 | 82.86 | 81.37 | 82.26 | 12,820,260 | +1.70(+2.11%) |
Jun 03, 2021 | 82.18 | 82.57 | 80.43 | 80.56 | 15,003,342 | -2.27(-2.74%) |
Jun 02, 2021 | 82.88 | 83.30 | 81.96 | 82.83 | 10,497,091 | +0.19(+0.23%) |
Jun 01, 2021 | 83.40 | 84.22 | 82.13 | 82.65 | 11,265,071 | +0.01(+0.01%) |
May 28, 2021 | 82.71 | 83.21 | 81.73 | 82.64 | 11,536,488 | +0.21(+0.25%) |
May 27, 2021 | 80.99 | 83.24 | 80.86 | 82.43 | 22,685,594 | +1.66(+2.05%) |
May 26, 2021 | 80.12 | 80.97 | 79.57 | 80.77 | 12,837,088 | +0.99(+1.24%) |
May 25, 2021 | 82.08 | 82.21 | 78.29 | 79.78 | 26,740,444 | -1.64(-2.01%) |
May 24, 2021 | 79.96 | 82.13 | 79.91 | 81.42 | 16,006,946 | +2.14(+2.70%) |
May 21, 2021 | 80.31 | 80.52 | 78.93 | 79.28 | 13,314,893 | -0.40(-0.51%) |
May 20, 2021 | 79.06 | 80.03 | 78.10 | 79.68 | 17,400,970 | +1.18(+1.50%) |
May 19, 2021 | 75.83 | 78.84 | 74.80 | 78.50 | 27,790,218 | +1.03(+1.33%) |
May 18, 2021 | 79.11 | 79.47 | 77.39 | 77.47 | 21,269,240 | -1.48(-1.88%) |
May 17, 2021 | 77.69 | 78.98 | 76.33 | 78.95 | 15,276,772 | +0.68(+0.87%) |
May 14, 2021 | 77.38 | 78.71 | 75.70 | 78.28 | 18,573,042 | +2.47(+3.25%) |
May 13, 2021 | 76.58 | 77.46 | 75.16 | 75.81 | 20,513,122 | +0.38(+0.51%) |
May 12, 2021 | 77.73 | 78.54 | 75.04 | 75.43 | 23,892,864 | -3.81(-4.81%) |
May 11, 2021 | 75.89 | 79.32 | 75.45 | 79.24 | 23,871,618 | -0.17(-0.21%) |
May 10, 2021 | 83.43 | 83.48 | 79.36 | 79.41 | 25,295,004 | -5.04(-5.97%) |
May 07, 2021 | 84.37 | 84.78 | 83.47 | 84.44 | 12,978,014 | +1.16(+1.39%) |
May 06, 2021 | 83.34 | 83.60 | 81.79 | 83.28 | 14,201,939 | -0.34(-0.41%) |
May 05, 2021 | 83.96 | 84.41 | 82.54 | 83.63 | 13,409,462 | +0.73(+0.88%) |
May 04, 2021 | 82.64 | 83.91 | 80.56 | 82.90 | 18,165,802 | -0.60(-0.72%) |
May 03, 2021 | 85.42 | 85.45 | 82.37 | 83.50 | 16,593,184 | -1.03(-1.22%) |
Apr 30, 2021 | 85.38 | 86.90 | 84.03 | 84.53 | 14,812,832 | -1.95(-2.26%) |
Apr 29, 2021 | 86.15 | 86.52 | 84.02 | 86.49 | 16,748,767 | +1.99(+2.36%) |
Apr 28, 2021 | 86.09 | 86.19 | 83.82 | 84.49 | 19,762,862 | -3.37(-3.83%) |
Apr 27, 2021 | 87.73 | 88.58 | 86.46 | 87.86 | 17,995,304 | +1.59(+1.84%) |
Apr 26, 2021 | 84.92 | 86.72 | 84.57 | 86.27 | 15,022,416 | +1.78(+2.10%) |
Apr 23, 2021 | 83.72 | 84.91 | 83.05 | 84.49 | 18,499,112 | +1.30(+1.56%) |
Apr 22, 2021 | 86.62 | 86.78 | 82.40 | 83.20 | 34,648,324 | -4.69(-5.34%) |
Apr 21, 2021 | 85.50 | 87.96 | 84.79 | 87.89 | 15,037,137 | +1.97(+2.30%) |
Apr 20, 2021 | 86.80 | 87.36 | 84.98 | 85.92 | 17,696,842 | -0.91(-1.05%) |
Apr 19, 2021 | 89.05 | 89.06 | 84.97 | 86.83 | 21,742,766 | -2.21(-2.48%) |
Apr 16, 2021 | 88.82 | 89.70 | 88.47 | 89.04 | 12,583,490 | +0.38(+0.43%) |
Apr 15, 2021 | 90.11 | 90.32 | 87.84 | 88.66 | 16,302,095 | -0.39(-0.44%) |
Apr 14, 2021 | 90.02 | 90.88 | 87.91 | 89.05 | 19,456,952 | -1.45(-1.61%) |
Apr 13, 2021 | 94.57 | 95.09 | 89.77 | 90.50 | 27,581,706 | -3.38(-3.60%) |
Apr 12, 2021 | 93.49 | 95.23 | 93.06 | 93.88 | 19,152,672 | +0.28(+0.30%) |
Apr 09, 2021 | 92.65 | 93.68 | 91.64 | 93.60 | 14,336,418 | +0.01(+0.01%) |
Apr 08, 2021 | 93.30 | 94.67 | 92.10 | 93.59 | 18,129,922 | +1.31(+1.42%) |
Apr 07, 2021 | 92.57 | 93.37 | 90.89 | 92.28 | 17,932,412 | +0.46(+0.50%) |
Apr 06, 2021 | 92.16 | 94.38 | 91.00 | 91.82 | 23,253,676 | -0.26(-0.28%) |
Apr 05, 2021 | 92.25 | 92.98 | 90.82 | 92.07 | 20,147,582 | +1.32(+1.45%) |
Apr 01, 2021 | 91.34 | 92.69 | 89.62 | 90.76 | 40,423,032 | +4.12(+4.76%) |
Mar 31, 2021 | 85.88 | 87.49 | 85.16 | 86.63 | 25,660,438 | +1.64(+1.93%) |
Mar 30, 2021 | 84.72 | 85.66 | 83.73 | 84.99 | 14,142,267 | -0.05(-0.06%) |
Mar 29, 2021 | 86.18 | 86.67 | 84.24 | 85.04 | 22,155,576 | -1.38(-1.59%) |
Mar 26, 2021 | 82.66 | 86.56 | 82.53 | 86.42 | 24,384,902 | +3.83(+4.64%) |
Mar 25, 2021 | 79.69 | 82.92 | 79.05 | 82.59 | 24,044,966 | +1.07(+1.31%) |
Mar 24, 2021 | 85.50 | 85.59 | 81.44 | 81.52 | 24,645,488 | -2.36(-2.81%) |
Mar 23, 2021 | 89.39 | 89.64 | 83.45 | 83.87 | 32,605,748 | -5.78(-6.44%) |
Mar 22, 2021 | 90.19 | 90.77 | 88.05 | 89.65 | 19,713,882 | +0.76(+0.85%) |
Mar 19, 2021 | 88.75 | 91.02 | 87.30 | 88.89 | 25,417,558 | +0.68(+0.77%) |
Mar 18, 2021 | 91.31 | 91.81 | 87.81 | 88.21 | 27,584,536 | -4.85(-5.21%) |
Mar 17, 2021 | 89.70 | 93.78 | 88.49 | 93.07 | 25,047,502 | +3.27(+3.64%) |
Mar 16, 2021 | 89.13 | 92.99 | 88.50 | 89.80 | 29,049,550 | +2.53(+2.90%) |
Mar 15, 2021 | 86.20 | 87.32 | 84.60 | 87.26 | 16,442,412 | +1.06(+1.23%) |
Mar 12, 2021 | 86.00 | 86.95 | 84.89 | 86.20 | 22,315,112 | -1.51(-1.72%) |
Mar 11, 2021 | 86.02 | 88.61 | 85.30 | 87.71 | 21,075,088 | +3.83(+4.57%) |
Mar 10, 2021 | 88.40 | 88.40 | 83.79 | 83.88 | 23,809,564 | -3.82(-4.36%) |
Mar 09, 2021 | 86.43 | 88.57 | 84.76 | 87.70 | 22,691,884 | +4.17(+5.00%) |
Mar 08, 2021 | 86.99 | 88.12 | 83.35 | 83.53 | 23,100,908 | -3.81(-4.36%) |
Mar 05, 2021 | 85.97 | 87.72 | 81.81 | 87.34 | 30,880,998 | +4.52(+5.45%) |
Mar 04, 2021 | 87.22 | 88.15 | 80.39 | 82.82 | 32,435,640 | -4.69(-5.36%) |
Mar 03, 2021 | 88.95 | 91.66 | 86.81 | 87.52 | 26,868,516 | -1.94(-2.17%) |
Mar 02, 2021 | 91.90 | 93.20 | 89.28 | 89.46 | 18,996,262 | -3.60(-3.87%) |
Mar 01, 2021 | 92.85 | 94.04 | 90.92 | 93.07 | 20,205,376 | +3.17(+3.53%) |
Feb 26, 2021 | 88.14 | 91.28 | 86.65 | 89.89 | 23,202,266 | +3.35(+3.87%) |
Feb 25, 2021 | 89.88 | 91.44 | 86.01 | 86.55 | 22,915,852 | -4.32(-4.76%) |
Feb 24, 2021 | 86.72 | 90.95 | 86.16 | 90.87 | 21,615,704 | +4.21(+4.86%) |
Feb 23, 2021 | 83.72 | 87.61 | 80.97 | 86.65 | 23,610,812 | +1.92(+2.26%) |
Feb 22, 2021 | 87.93 | 88.90 | 84.38 | 84.74 | 16,343,566 | -4.60(-5.15%) |
Feb 19, 2021 | 88.64 | 89.85 | 87.22 | 89.33 | 22,284,768 | +2.38(+2.73%) |
Feb 18, 2021 | 84.97 | 87.14 | 84.42 | 86.96 | 19,451,256 | +2.45(+2.89%) |
Feb 17, 2021 | 85.14 | 85.76 | 83.38 | 84.51 | 10,217,790 | -1.66(-1.93%) |
Feb 16, 2021 | 87.63 | 87.63 | 85.49 | 86.17 | 10,492,197 | -0.27(-0.31%) |
Feb 12, 2021 | 84.57 | 86.74 | 83.93 | 86.44 | 14,533,642 | +1.50(+1.77%) |
Feb 11, 2021 | 82.89 | 85.09 | 82.50 | 84.93 | 19,050,512 | +4.06(+5.02%) |
Feb 10, 2021 | 82.50 | 82.93 | 79.85 | 80.88 | 10,040,664 | -0.95(-1.16%) |
Feb 09, 2021 | 81.86 | 82.50 | 80.93 | 81.83 | 10,541,068 | -0.68(-0.82%) |
Feb 08, 2021 | 80.29 | 82.56 | 80.18 | 82.51 | 12,605,134 | +2.86(+3.59%) |
Feb 05, 2021 | 80.31 | 80.55 | 79.28 | 79.65 | 11,157,403 | -0.15(-0.18%) |
Feb 04, 2021 | 77.74 | 79.89 | 77.55 | 79.80 | 11,718,512 | +2.10(+2.71%) |
Feb 03, 2021 | 80.39 | 81.06 | 77.56 | 77.70 | 17,753,136 | -2.47(-3.08%) |
Feb 02, 2021 | 79.81 | 80.28 | 78.49 | 80.16 | 11,576,345 | +1.17(+1.48%) |
Feb 01, 2021 | 78.17 | 79.64 | 77.08 | 78.99 | 15,149,369 | +2.12(+2.76%) |
Jan 29, 2021 | 76.96 | 77.95 | 75.57 | 76.87 | 18,260,650 | -0.12(-0.15%) |
Jan 28, 2021 | 75.82 | 78.75 | 75.35 | 76.99 | 18,664,618 | +3.24(+4.39%) |
Jan 27, 2021 | 75.95 | 76.20 | 73.00 | 73.75 | 23,904,806 | -4.34(-5.56%) |
Jan 26, 2021 | 80.33 | 80.51 | 77.60 | 78.09 | 13,904,548 | -1.74(-2.18%) |
Jan 25, 2021 | 81.70 | 82.01 | 77.48 | 79.83 | 19,626,794 | -0.98(-1.22%) |
Jan 22, 2021 | 82.58 | 83.43 | 80.76 | 80.81 | 14,488,434 | -2.68(-3.21%) |
Jan 21, 2021 | 82.50 | 83.58 | 81.04 | 83.49 | 14,963,527 | +1.48(+1.81%) |
Jan 20, 2021 | 84.39 | 85.69 | 81.74 | 82.01 | 21,558,994 | -1.96(-2.34%) |
Jan 19, 2021 | 79.83 | 84.15 | 79.51 | 83.97 | 26,959,080 | +4.69(+5.92%) |
Jan 15, 2021 | 79.47 | 80.42 | 78.11 | 79.28 | 14,583,127 | -0.57(-0.71%) |
Jan 14, 2021 | 78.58 | 80.74 | 78.13 | 79.85 | 17,945,174 | +1.37(+1.74%) |
Jan 13, 2021 | 77.54 | 78.95 | 77.15 | 78.48 | 15,322,554 | +0.44(+0.57%) |
Jan 12, 2021 | 77.77 | 78.20 | 76.43 | 78.04 | 18,535,378 | +0.78(+1.00%) |
Jan 11, 2021 | 75.22 | 78.36 | 75.05 | 77.26 | 20,283,792 | +1.23(+1.61%) |
Jan 08, 2021 | 81.06 | 82.66 | 75.69 | 76.04 | 52,204,996 | -1.66(-2.14%) |
Jan 07, 2021 | 76.66 | 78.65 | 76.66 | 77.70 | 28,264,314 | +1.96(+2.59%) |
Jan 06, 2021 | 75.00 | 77.05 | 74.74 | 75.73 | 22,749,526 | -0.15(-0.19%) |
Jan 05, 2021 | 75.07 | 77.28 | 74.67 | 75.88 | 33,976,192 | +3.15(+4.33%) |
Jan 04, 2021 | 75.11 | 77.21 | 72.43 | 72.73 | 31,693,746 | -1.11(-1.50%) |
Dec 31, 2020 | 73.84 | 73.84 | 73.84 | 11,824,339 | +3.20(+4.53%) | |
Dec 30, 2020 | 69.16 | 71.35 | 69.11 | 70.63 | 11,824,339 | +1.68(+2.44%) |
Dec 29, 2020 | 69.73 | 70.12 | 67.90 | 68.96 | 9,564,991 | -0.44(-0.64%) |
Dec 28, 2020 | 70.51 | 70.82 | 69.21 | 69.40 | 8,492,709 | +0.08(+0.11%) |
Dec 24, 2020 | 69.05 | 69.38 | 68.51 | 69.32 | 4,936,626 | +0.62(+0.90%) |
Dec 23, 2020 | 69.21 | 69.79 | 68.64 | 68.70 | 8,668,388 | -0.48(-0.70%) |
Dec 22, 2020 | 70.23 | 70.50 | 68.51 | 69.18 | 11,357,251 | -1.01(-1.44%) |
Dec 21, 2020 | 68.75 | 70.42 | 68.41 | 70.19 | 13,415,730 | +0.01(+0.01%) |
Dec 18, 2020 | 71.40 | 72.14 | 69.79 | 70.18 | 24,347,636 | -0.79(-1.11%) |
Dec 17, 2020 | 72.27 | 72.42 | 70.48 | 70.97 | 12,201,528 | -0.72(-1.00%) |
Dec 16, 2020 | 72.86 | 73.02 | 71.33 | 71.69 | 14,138,060 | -0.16(-0.22%) |
Dec 15, 2020 | 71.51 | 72.06 | 71.04 | 71.84 | 11,748,213 | +1.58(+2.25%) |
Dec 14, 2020 | 70.12 | 70.91 | 69.76 | 70.26 | 13,810,013 | +0.99(+1.43%) |
Dec 11, 2020 | 69.12 | 70.05 | 68.16 | 69.27 | 15,600,713 | -0.74(-1.05%) |
Dec 10, 2020 | 68.89 | 70.66 | 68.42 | 70.01 | 15,889,523 | -0.13(-0.18%) |
Dec 09, 2020 | 71.84 | 73.28 | 69.52 | 70.13 | 18,688,640 | -1.75(-2.43%) |
Dec 08, 2020 | 70.71 | 72.23 | 70.69 | 71.88 | 15,698,978 | +0.57(+0.80%) |
Dec 07, 2020 | 71.98 | 72.09 | 70.20 | 71.31 | 17,764,744 | -0.72(-1.00%) |
Dec 04, 2020 | 69.84 | 73.05 | 69.28 | 72.03 | 32,440,572 | +3.38(+4.92%) |
Dec 03, 2020 | 69.31 | 69.85 | 68.31 | 68.65 | 20,814,082 | +0.78(+1.14%) |
Dec 02, 2020 | 66.40 | 68.15 | 65.57 | 67.87 | 23,705,176 | +1.99(+3.03%) |
Dec 01, 2020 | 64.08 | 67.40 | 63.98 | 65.88 | 36,818,916 | +2.94(+4.67%) |
Nov 30, 2020 | 63.41 | 64.08 | 62.44 | 62.94 | 20,736,428 | -0.14(-0.22%) |
Nov 27, 2020 | 62.69 | 63.64 | 62.38 | 63.08 | 7,636,681 | +0.79(+1.26%) |
Nov 25, 2020 | 62.52 | 62.86 | 61.49 | 62.30 | 12,695,288 | -0.51(-0.81%) |
Nov 24, 2020 | 63.14 | 63.14 | 61.77 | 62.81 | 23,009,122 | -0.23(-0.36%) |
Nov 23, 2020 | 61.49 | 63.35 | 61.19 | 63.03 | 20,828,620 | +2.73(+4.53%) |
Nov 20, 2020 | 60.38 | 61.52 | 60.25 | 60.30 | 14,379,182 | -0.42(-0.70%) |
Nov 19, 2020 | 58.96 | 60.86 | 58.58 | 60.73 | 12,938,715 | +1.07(+1.79%) |
Nov 18, 2020 | 60.40 | 60.93 | 59.55 | 59.65 | 19,064,116 | -1.23(-2.02%) |
Nov 17, 2020 | 59.91 | 61.09 | 59.22 | 60.88 | 18,014,398 | +0.13(+0.21%) |
Nov 16, 2020 | 58.65 | 60.80 | 58.54 | 60.75 | 31,948,658 | +3.86(+6.78%) |
Nov 13, 2020 | 55.78 | 57.15 | 55.74 | 56.89 | 14,589,134 | +1.65(+2.99%) |
Nov 12, 2020 | 55.59 | 55.95 | 54.89 | 55.24 | 14,036,580 | -0.11(-0.20%) |
Nov 11, 2020 | 54.97 | 55.92 | 54.85 | 55.35 | 15,014,085 | +0.93(+1.71%) |
Nov 10, 2020 | 54.14 | 54.94 | 53.39 | 54.42 | 14,757,128 | -0.54(-0.98%) |
Nov 09, 2020 | 55.46 | 56.80 | 54.87 | 54.96 | 21,329,366 | +0.79(+1.45%) |
Nov 06, 2020 | 53.49 | 54.42 | 53.36 | 54.17 | 14,175,848 | +0.57(+1.06%) |
Nov 05, 2020 | 51.93 | 53.80 | 51.84 | 53.60 | 16,643,460 | +2.57(+5.04%) |
Nov 04, 2020 | 50.81 | 51.56 | 50.02 | 51.03 | 13,761,181 | +0.86(+1.72%) |
Nov 03, 2020 | 49.23 | 50.67 | 49.12 | 50.17 | 11,624,548 | +1.35(+2.76%) |
Nov 02, 2020 | 49.88 | 49.88 | 48.56 | 48.82 | 13,329,760 | -0.62(-1.25%) |
Oct 30, 2020 | 49.12 | 49.53 | 48.42 | 49.44 | 16,251,544 | -0.14(-0.28%) |
Oct 29, 2020 | 48.82 | 50.00 | 48.50 | 49.58 | 12,643,027 | +0.47(+0.96%) |
Oct 28, 2020 | 49.84 | 49.94 | 48.68 | 49.11 | 15,733,393 | -1.92(-3.77%) |
Oct 27, 2020 | 51.10 | 51.38 | 50.61 | 51.03 | 9,123,916 | -0.18(-0.35%) |
Oct 26, 2020 | 51.46 | 51.94 | 50.48 | 51.21 | 11,887,133 | -0.70(-1.34%) |
Oct 23, 2020 | 53.12 | 53.15 | 51.44 | 51.91 | 16,469,948 | -1.50(-2.81%) |
Oct 22, 2020 | 52.34 | 53.87 | 52.13 | 53.41 | 15,106,236 | +1.05(+2.01%) |
Oct 21, 2020 | 52.35 | 53.00 | 52.23 | 52.36 | 13,128,234 | -0.22(-0.41%) |
Oct 20, 2020 | 52.19 | 53.22 | 51.81 | 52.57 | 17,649,850 | +0.88(+1.71%) |
Oct 19, 2020 | 51.04 | 53.03 | 50.38 | 51.69 | 24,602,022 | +1.00(+1.98%) |
Oct 16, 2020 | 51.22 | 51.61 | 50.66 | 50.69 | 14,487,620 | -0.32(-0.64%) |
Oct 15, 2020 | 49.85 | 51.04 | 49.42 | 51.01 | 14,231,965 | +0.30(+0.60%) |
Oct 14, 2020 | 51.08 | 51.32 | 50.43 | 50.71 | 16,192,967 | -0.22(-0.42%) |
Oct 13, 2020 | 50.96 | 51.81 | 50.72 | 50.92 | 22,576,748 | +1.15(+2.31%) |
Oct 12, 2020 | 49.68 | 49.93 | 49.19 | 49.77 | 13,320,837 | +0.78(+1.58%) |
Oct 09, 2020 | 49.34 | 49.70 | 48.43 | 49.00 | 14,187,150 | -0.01(-0.02%) |
Oct 08, 2020 | 48.11 | 49.11 | 47.36 | 49.01 | 14,825,354 | +1.46(+3.08%) |
Oct 07, 2020 | 47.55 | 48.11 | 47.46 | 47.54 | 14,136,079 | +1.07(+2.30%) |
Oct 06, 2020 | 46.70 | 47.96 | 46.38 | 46.47 | 18,241,992 | -0.27(-0.59%) |
Oct 05, 2020 | 46.15 | 46.88 | 46.14 | 46.75 | 17,230,378 | +1.03(+2.26%) |
Oct 02, 2020 | 46.02 | 46.67 | 45.67 | 45.72 | 20,646,388 | -1.35(-2.86%) |
Oct 01, 2020 | 46.26 | 47.32 | 46.21 | 47.06 | 24,889,590 | +0.94(+2.04%) |
Sep 30, 2020 | 48.08 | 48.39 | 45.99 | 46.12 | 56,349,544 | -3.68(-7.40%) |
Sep 29, 2020 | 48.82 | 50.46 | 48.70 | 49.80 | 36,548,112 | +0.97(+1.99%) |
Sep 28, 2020 | 48.74 | 48.88 | 47.27 | 48.83 | 19,230,492 | +0.57(+1.18%) |
Sep 25, 2020 | 48.67 | 48.71 | 46.93 | 48.26 | 18,096,314 | -0.32(-0.67%) |
Sep 24, 2020 | 48.63 | 49.46 | 48.21 | 48.59 | 14,087,008 | -0.37(-0.76%) |
Sep 23, 2020 | 50.10 | 50.69 | 48.75 | 48.96 | 19,497,332 | +0.15(+0.30%) |
Sep 22, 2020 | 48.39 | 48.89 | 47.91 | 48.81 | 11,028,092 | +0.54(+1.12%) |
Sep 21, 2020 | 48.72 | 48.89 | 47.03 | 48.27 | 21,609,296 | -1.56(-3.13%) |
Sep 18, 2020 | 50.58 | 51.24 | 49.08 | 49.83 | 26,013,814 | -0.24(-0.47%) |
Sep 17, 2020 | 48.28 | 50.37 | 47.94 | 50.07 | 20,924,526 | +0.76(+1.53%) |
Sep 16, 2020 | 48.23 | 50.30 | 48.09 | 49.31 | 23,977,700 | +1.14(+2.36%) |
Sep 15, 2020 | 48.49 | 48.77 | 47.83 | 48.17 | 14,712,602 | +0.02(+0.04%) |
Sep 14, 2020 | 47.49 | 48.70 | 47.44 | 48.15 | 27,191,466 | +2.89(+6.38%) |
Sep 11, 2020 | 44.42 | 45.65 | 44.16 | 45.27 | 18,699,698 | +1.20(+2.72%) |
Sep 10, 2020 | 44.66 | 45.13 | 43.89 | 44.07 | 13,990,100 | -0.27(-0.62%) |
Sep 09, 2020 | 45.06 | 45.06 | 43.66 | 44.34 | 17,839,614 | +0.12(+0.27%) |
Sep 08, 2020 | 44.19 | 45.40 | 43.73 | 44.23 | 21,269,426 | -1.42(-3.12%) |
Sep 04, 2020 | 45.36 | 46.11 | 44.09 | 45.65 | 20,983,412 | +0.15(+0.32%) |
Sep 03, 2020 | 46.91 | 46.98 | 45.03 | 45.50 | 20,982,976 | -1.47(-3.14%) |
Sep 02, 2020 | 45.59 | 47.33 | 45.45 | 46.98 | 25,070,340 | +2.03(+4.52%) |
Sep 01, 2020 | 44.72 | 44.97 | 44.25 | 44.94 | 14,358,929 | +0.25(+0.55%) |
Aug 31, 2020 | 44.54 | 45.00 | 44.33 | 44.70 | 13,480,931 | -0.18(-0.39%) |
Aug 28, 2020 | 43.82 | 44.97 | 43.61 | 44.87 | 13,703,914 | +1.05(+2.40%) |
Aug 27, 2020 | 43.75 | 44.03 | 42.89 | 43.82 | 14,021,596 | -0.33(-0.76%) |
Aug 26, 2020 | 44.78 | 45.00 | 43.89 | 44.16 | 15,598,146 | -0.14(-0.31%) |
Aug 25, 2020 | 44.08 | 44.73 | 43.80 | 44.29 | 21,900,190 | +1.32(+3.06%) |
Aug 24, 2020 | 42.35 | 43.03 | 42.12 | 42.98 | 15,234,577 | +1.08(+2.58%) |
Aug 21, 2020 | 42.08 | 42.29 | 41.64 | 41.90 | 15,758,228 | -0.32(-0.77%) |
Aug 20, 2020 | 41.92 | 42.87 | 41.49 | 42.22 | 22,843,494 | -1.04(-2.41%) |
Aug 19, 2020 | 43.51 | 43.90 | 43.07 | 43.26 | 19,797,552 | -0.34(-0.79%) |
Aug 18, 2020 | 44.25 | 44.35 | 43.26 | 43.61 | 20,477,140 | -0.81(-1.81%) |
Aug 17, 2020 | 45.08 | 45.12 | 43.94 | 44.41 | 17,610,288 | -0.37(-0.83%) |
Aug 14, 2020 | 44.78 | 45.26 | 44.49 | 44.78 | 18,497,890 | -0.53(-1.17%) |
Aug 13, 2020 | 46.32 | 46.39 | 45.11 | 45.32 | 41,773,460 | -2.30(-4.83%) |
Aug 12, 2020 | 47.52 | 47.86 | 46.81 | 47.61 | 17,503,226 | +0.47(+1.00%) |
Aug 11, 2020 | 48.13 | 48.85 | 46.78 | 47.14 | 21,915,186 | -1.13(-2.34%) |
Aug 10, 2020 | 47.98 | 48.78 | 47.40 | 48.27 | 16,152,896 | +0.39(+0.82%) |
Aug 07, 2020 | 47.82 | 48.30 | 47.19 | 47.88 | 13,885,458 | +0.05(+0.10%) |
Aug 06, 2020 | 49.11 | 49.14 | 47.46 | 47.83 | 32,772,356 | -2.31(-4.60%) |
Aug 05, 2020 | 50.18 | 50.36 | 49.73 | 50.14 | 13,474,679 | -0.11(-0.22%) |
Aug 04, 2020 | 49.45 | 50.56 | 49.39 | 50.25 | 15,975,589 | +0.76(+1.53%) |