Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 87.94 | 89.78 | 87.94 | 89.60 | 2,452,306 | +1.44(+1.64%) |
Jun 29, 2021 | 89.32 | 89.81 | 87.94 | 88.16 | 3,661,947 | -0.32(-0.36%) |
Jun 28, 2021 | 89.59 | 89.63 | 88.13 | 88.47 | 1,854,287 | -0.90(-1.01%) |
Jun 25, 2021 | 89.15 | 89.83 | 88.88 | 89.38 | 2,230,083 | +0.61(+0.68%) |
Jun 24, 2021 | 88.42 | 88.83 | 87.64 | 88.77 | 2,776,644 | +0.79(+0.90%) |
Jun 23, 2021 | 88.55 | 89.40 | 87.93 | 87.98 | 2,400,586 | -0.26(-0.30%) |
Jun 22, 2021 | 88.21 | 88.93 | 87.48 | 88.24 | 2,210,881 | -0.14(-0.16%) |
Jun 21, 2021 | 86.79 | 88.52 | 86.59 | 88.38 | 2,771,446 | +2.48(+2.88%) |
Jun 18, 2021 | 85.92 | 86.82 | 85.72 | 85.90 | 5,628,278 | -1.63(-1.86%) |
Jun 17, 2021 | 91.53 | 91.53 | 87.38 | 87.53 | 3,521,211 | -3.93(-4.30%) |
Jun 16, 2021 | 91.72 | 92.14 | 90.85 | 91.46 | 3,789,134 | -0.34(-0.38%) |
Jun 15, 2021 | 90.88 | 91.84 | 90.47 | 91.81 | 3,917,693 | +1.15(+1.26%) |
Jun 14, 2021 | 89.97 | 90.69 | 89.55 | 90.66 | 2,682,337 | +0.33(+0.36%) |
Jun 11, 2021 | 91.18 | 91.31 | 89.93 | 90.34 | 2,303,274 | -0.52(-0.57%) |
Jun 10, 2021 | 91.69 | 92.05 | 90.73 | 90.86 | 2,254,602 | -0.29(-0.32%) |
Jun 09, 2021 | 91.50 | 91.57 | 90.74 | 91.14 | 1,980,598 | -0.57(-0.62%) |
Jun 08, 2021 | 91.13 | 92.25 | 90.49 | 91.71 | 3,000,096 | +0.60(+0.65%) |
Jun 07, 2021 | 91.57 | 91.62 | 90.56 | 91.12 | 2,058,657 | -0.32(-0.35%) |
Jun 04, 2021 | 91.24 | 91.93 | 91.01 | 91.43 | 1,901,330 | +0.66(+0.73%) |
Jun 03, 2021 | 90.60 | 91.21 | 89.99 | 90.77 | 2,053,102 | +0.02(+0.02%) |
Jun 02, 2021 | 90.47 | 90.85 | 89.81 | 90.75 | 2,474,145 | +0.35(+0.39%) |
Jun 01, 2021 | 90.22 | 90.53 | 89.64 | 90.40 | 2,586,217 | +1.31(+1.47%) |
May 28, 2021 | 89.13 | 89.38 | 88.40 | 89.09 | 2,744,913 | +0.22(+0.25%) |
May 27, 2021 | 88.01 | 89.05 | 87.62 | 88.86 | 4,076,565 | +1.99(+2.29%) |
May 26, 2021 | 86.90 | 87.28 | 86.22 | 86.87 | 2,129,305 | -0.09(-0.11%) |
May 25, 2021 | 87.53 | 88.10 | 86.82 | 86.96 | 2,138,698 | -0.56(-0.64%) |
May 24, 2021 | 87.65 | 88.01 | 86.87 | 87.52 | 2,011,609 | +0.34(+0.38%) |
May 21, 2021 | 87.50 | 88.11 | 86.53 | 87.19 | 2,601,363 | +0.20(+0.22%) |
May 20, 2021 | 87.10 | 87.30 | 86.40 | 86.99 | 2,305,088 | +0.11(+0.13%) |
May 19, 2021 | 86.26 | 86.91 | 85.42 | 86.88 | 2,955,137 | -0.84(-0.96%) |
May 18, 2021 | 89.02 | 89.27 | 87.59 | 87.72 | 2,141,212 | -1.21(-1.36%) |
May 17, 2021 | 89.12 | 89.42 | 88.38 | 88.93 | 2,476,324 | -0.30(-0.33%) |
May 14, 2021 | 88.76 | 89.53 | 88.41 | 89.23 | 2,086,185 | +1.05(+1.19%) |
May 13, 2021 | 86.51 | 88.55 | 86.41 | 88.18 | 2,469,561 | +1.74(+2.01%) |
May 12, 2021 | 88.14 | 88.38 | 86.29 | 86.44 | 4,395,324 | -1.77(-2.01%) |
May 11, 2021 | 87.14 | 88.57 | 86.83 | 88.21 | 3,627,144 | -0.11(-0.13%) |
May 10, 2021 | 88.52 | 89.73 | 88.31 | 88.32 | 2,546,100 | +0.31(+0.35%) |
May 07, 2021 | 86.73 | 88.21 | 85.75 | 88.01 | 3,688,694 | +1.23(+1.42%) |
May 06, 2021 | 84.74 | 86.91 | 84.27 | 86.78 | 4,625,084 | +2.62(+3.11%) |
May 05, 2021 | 83.88 | 84.62 | 82.44 | 84.16 | 5,366,938 | -0.20(-0.24%) |
May 04, 2021 | 83.81 | 84.51 | 82.95 | 84.36 | 3,339,509 | +0.17(+0.20%) |
May 03, 2021 | 84.88 | 85.12 | 83.98 | 84.20 | 2,588,010 | +0.41(+0.49%) |
Apr 30, 2021 | 85.30 | 85.61 | 83.46 | 83.79 | 2,740,817 | -2.13(-2.48%) |
Apr 29, 2021 | 85.98 | 86.03 | 85.08 | 85.92 | 1,740,545 | +0.66(+0.77%) |
Apr 28, 2021 | 85.29 | 85.83 | 84.98 | 85.26 | 1,564,935 | -0.07(-0.09%) |
Apr 27, 2021 | 85.46 | 85.57 | 84.62 | 85.34 | 2,079,655 | +0.03(+0.03%) |
Apr 26, 2021 | 85.90 | 86.64 | 85.27 | 85.31 | 2,426,346 | -0.31(-0.36%) |
Apr 23, 2021 | 85.11 | 86.00 | 84.58 | 85.61 | 2,563,920 | +0.87(+1.03%) |
Apr 22, 2021 | 85.62 | 85.62 | 84.65 | 84.74 | 2,728,029 | -0.55(-0.64%) |
Apr 21, 2021 | 83.89 | 85.42 | 83.73 | 85.29 | 2,563,536 | +1.19(+1.41%) |
Apr 20, 2021 | 84.64 | 84.91 | 83.25 | 84.11 | 2,944,261 | -0.89(-1.05%) |
Apr 19, 2021 | 85.37 | 85.80 | 84.36 | 84.99 | 2,735,211 | -0.38(-0.44%) |
Apr 16, 2021 | 85.83 | 86.36 | 85.01 | 85.37 | 2,666,084 | +0.44(+0.52%) |
Apr 15, 2021 | 85.35 | 85.47 | 84.11 | 84.93 | 3,297,098 | +0.17(+0.20%) |
Apr 14, 2021 | 83.84 | 85.03 | 83.78 | 84.76 | 3,120,553 | +0.84(+1.00%) |
Apr 13, 2021 | 84.72 | 84.86 | 83.30 | 83.92 | 2,946,456 | -1.28(-1.50%) |
Apr 12, 2021 | 85.10 | 85.53 | 84.80 | 85.20 | 2,439,204 | +0.06(+0.08%) |
Apr 09, 2021 | 84.70 | 85.77 | 84.20 | 85.13 | 3,516,656 | +0.83(+0.99%) |
Apr 08, 2021 | 84.29 | 84.46 | 83.37 | 84.30 | 2,615,927 | -0.05(-0.05%) |
Apr 07, 2021 | 84.56 | 85.13 | 83.87 | 84.35 | 3,075,015 | -0.35(-0.42%) |
Apr 06, 2021 | 85.03 | 85.77 | 84.38 | 84.70 | 3,071,422 | -0.13(-0.15%) |
Apr 05, 2021 | 84.41 | 85.70 | 84.40 | 84.83 | 3,951,369 | +1.11(+1.33%) |
Apr 01, 2021 | 83.49 | 83.91 | 82.92 | 83.72 | 3,627,028 | +0.18(+0.21%) |
Mar 31, 2021 | 84.39 | 84.86 | 83.35 | 83.54 | 3,839,595 | -0.85(-1.01%) |
Mar 30, 2021 | 84.74 | 85.11 | 83.94 | 84.39 | 2,806,240 | -0.08(-0.10%) |
Mar 29, 2021 | 84.29 | 85.42 | 84.04 | 84.48 | 3,528,492 | -0.31(-0.37%) |
Mar 26, 2021 | 83.42 | 84.91 | 82.94 | 84.79 | 4,420,471 | +2.20(+2.67%) |
Mar 25, 2021 | 81.13 | 82.82 | 80.32 | 82.59 | 2,329,365 | +1.05(+1.28%) |
Mar 24, 2021 | 81.48 | 83.26 | 81.48 | 81.54 | 2,340,157 | +0.78(+0.96%) |
Mar 23, 2021 | 81.90 | 83.08 | 80.42 | 80.76 | 2,853,979 | -1.97(-2.38%) |
Mar 22, 2021 | 82.11 | 83.23 | 81.29 | 82.73 | 2,374,851 | +0.80(+0.97%) |
Mar 19, 2021 | 82.38 | 82.80 | 80.80 | 81.94 | 11,808,873 | -0.90(-1.08%) |
Mar 18, 2021 | 83.70 | 85.01 | 82.61 | 82.84 | 2,485,506 | -0.98(-1.17%) |
Mar 17, 2021 | 82.51 | 83.98 | 82.41 | 83.82 | 2,553,961 | +1.35(+1.64%) |
Mar 16, 2021 | 83.85 | 84.03 | 81.99 | 82.47 | 3,631,027 | -1.72(-2.05%) |
Mar 15, 2021 | 84.96 | 85.54 | 83.00 | 84.19 | 2,890,195 | -1.19(-1.39%) |
Mar 12, 2021 | 84.68 | 85.42 | 84.38 | 85.37 | 2,635,305 | +0.82(+0.97%) |
Mar 11, 2021 | 85.23 | 85.88 | 84.28 | 84.55 | 2,870,159 | -0.38(-0.45%) |
Mar 10, 2021 | 83.70 | 85.32 | 83.41 | 84.93 | 3,301,979 | +1.59(+1.91%) |
Mar 09, 2021 | 85.79 | 86.06 | 83.32 | 83.34 | 3,639,408 | -1.97(-2.31%) |
Mar 08, 2021 | 85.19 | 86.47 | 84.34 | 85.31 | 4,313,207 | +1.01(+1.20%) |
Mar 05, 2021 | 83.14 | 84.51 | 81.54 | 84.30 | 3,562,770 | +2.36(+2.88%) |
Mar 04, 2021 | 81.91 | 83.26 | 80.34 | 81.94 | 4,104,750 | -0.04(-0.05%) |
Mar 03, 2021 | 81.33 | 82.90 | 80.92 | 81.98 | 3,764,117 | +0.83(+1.03%) |
Mar 02, 2021 | 81.79 | 82.29 | 80.98 | 81.14 | 2,186,795 | -0.75(-0.92%) |
Mar 01, 2021 | 80.62 | 82.57 | 80.48 | 81.89 | 1,992,139 | +2.35(+2.96%) |
Feb 26, 2021 | 80.89 | 81.37 | 79.51 | 79.54 | 3,494,409 | -1.32(-1.64%) |
Feb 25, 2021 | 81.86 | 82.07 | 80.46 | 80.86 | 3,005,552 | -1.52(-1.84%) |
Feb 24, 2021 | 80.61 | 82.50 | 80.50 | 82.38 | 3,053,323 | +2.01(+2.50%) |
Feb 23, 2021 | 79.91 | 80.71 | 79.17 | 80.37 | 2,878,116 | +0.58(+0.73%) |
Feb 22, 2021 | 79.11 | 80.46 | 78.09 | 79.79 | 2,207,408 | +0.67(+0.84%) |
Feb 19, 2021 | 78.48 | 79.74 | 78.36 | 79.12 | 2,658,524 | +0.99(+1.27%) |
Feb 18, 2021 | 78.20 | 78.36 | 77.46 | 78.13 | 1,441,488 | -0.45(-0.58%) |
Feb 17, 2021 | 78.64 | 79.09 | 77.97 | 78.59 | 1,982,109 | -0.19(-0.24%) |
Feb 16, 2021 | 79.63 | 79.82 | 78.63 | 78.77 | 2,971,262 | -0.24(-0.30%) |
Feb 12, 2021 | 78.32 | 79.24 | 78.30 | 79.01 | 1,512,800 | +0.16(+0.20%) |
Feb 11, 2021 | 78.98 | 79.36 | 77.45 | 78.86 | 1,752,139 | +0.56(+0.72%) |
Feb 10, 2021 | 79.42 | 79.56 | 78.20 | 78.30 | 2,758,901 | -0.77(-0.98%) |
Feb 09, 2021 | 79.55 | 79.64 | 78.65 | 79.07 | 1,701,139 | -0.57(-0.72%) |
Feb 08, 2021 | 79.67 | 80.15 | 78.96 | 79.64 | 3,529,152 | +0.38(+0.48%) |
Feb 05, 2021 | 78.28 | 79.72 | 77.86 | 79.26 | 4,164,188 | +1.80(+2.32%) |
Feb 04, 2021 | 77.79 | 78.36 | 77.07 | 77.47 | 4,842,205 | +0.44(+0.57%) |
Feb 03, 2021 | 76.95 | 77.07 | 75.53 | 77.02 | 4,050,871 | -0.09(-0.12%) |
Feb 02, 2021 | 76.74 | 78.06 | 76.40 | 77.12 | 4,370,829 | +2.72(+3.66%) |
Feb 01, 2021 | 73.91 | 75.00 | 72.97 | 74.39 | 3,992,405 | +1.35(+1.85%) |
Jan 29, 2021 | 73.87 | 75.04 | 72.67 | 73.04 | 3,851,630 | -1.59(-2.13%) |
Jan 28, 2021 | 74.05 | 75.93 | 73.47 | 74.63 | 2,748,884 | +1.44(+1.96%) |
Jan 27, 2021 | 73.77 | 74.45 | 72.10 | 73.20 | 5,253,359 | -2.18(-2.89%) |
Jan 26, 2021 | 76.38 | 76.44 | 75.17 | 75.38 | 2,184,683 | -0.54(-0.72%) |
Jan 25, 2021 | 76.63 | 76.86 | 75.05 | 75.92 | 2,322,177 | -1.15(-1.49%) |
Jan 22, 2021 | 76.90 | 77.56 | 75.75 | 77.07 | 2,642,244 | -0.49(-0.63%) |
Jan 21, 2021 | 77.80 | 78.13 | 77.08 | 77.56 | 1,951,991 | -0.12(-0.15%) |
Jan 20, 2021 | 76.95 | 77.98 | 76.60 | 77.68 | 2,582,931 | +0.88(+1.15%) |
Jan 19, 2021 | 78.24 | 78.60 | 76.79 | 76.79 | 3,236,566 | +0.63(+0.82%) |
Jan 15, 2021 | 77.29 | 77.29 | 75.28 | 76.17 | 3,179,797 | -0.54(-0.71%) |
Jan 14, 2021 | 76.29 | 77.24 | 76.05 | 76.71 | 2,045,917 | +0.64(+0.85%) |
Jan 13, 2021 | 77.48 | 77.72 | 75.87 | 76.07 | 2,378,126 | -1.22(-1.58%) |
Jan 12, 2021 | 76.05 | 77.58 | 75.96 | 77.29 | 2,874,920 | +1.24(+1.63%) |
Jan 11, 2021 | 74.36 | 76.51 | 74.11 | 76.05 | 1,900,863 | +0.74(+0.98%) |
Jan 08, 2021 | 76.00 | 76.09 | 74.19 | 75.31 | 2,343,266 | -0.23(-0.30%) |
Jan 07, 2021 | 76.11 | 76.56 | 74.93 | 75.54 | 2,646,029 | +0.04(+0.05%) |
Jan 06, 2021 | 73.88 | 76.51 | 73.83 | 75.51 | 4,118,506 | +2.46(+3.36%) |
Jan 05, 2021 | 71.96 | 73.41 | 71.80 | 73.05 | 2,919,802 | +1.24(+1.73%) |
Jan 04, 2021 | 74.17 | 74.52 | 71.58 | 71.81 | 2,420,138 | -2.17(-2.94%) |
Dec 31, 2020 | 73.98 | 73.98 | 73.98 | 1,271,019 | +0.51(+0.69%) | |
Dec 30, 2020 | 73.33 | 73.85 | 73.12 | 73.47 | 1,271,019 | +0.53(+0.73%) |
Dec 29, 2020 | 74.12 | 74.15 | 72.20 | 72.94 | 1,432,228 | -0.58(-0.79%) |
Dec 28, 2020 | 74.14 | 74.82 | 73.50 | 73.52 | 1,886,370 | -0.10(-0.14%) |
Dec 24, 2020 | 74.09 | 74.09 | 73.21 | 73.62 | 495,943 | -0.04(-0.05%) |
Dec 23, 2020 | 73.63 | 74.04 | 73.01 | 73.66 | 2,771,561 | +0.64(+0.87%) |
Dec 22, 2020 | 73.91 | 74.10 | 72.76 | 73.02 | 3,148,085 | -1.14(-1.54%) |
Dec 21, 2020 | 72.74 | 74.70 | 72.17 | 74.16 | 3,471,420 | -0.30(-0.41%) |
Dec 18, 2020 | 74.66 | 75.03 | 73.69 | 74.47 | 5,856,155 | -0.24(-0.32%) |
Dec 17, 2020 | 75.40 | 75.65 | 74.04 | 74.71 | 2,746,631 | -0.11(-0.15%) |
Dec 16, 2020 | 75.45 | 75.83 | 74.18 | 74.82 | 2,012,943 | -1.07(-1.41%) |
Dec 15, 2020 | 76.17 | 76.36 | 74.43 | 75.88 | 3,444,001 | +1.87(+2.52%) |
Dec 14, 2020 | 76.23 | 76.53 | 73.93 | 74.01 | 3,724,395 | -1.85(-2.44%) |
Dec 11, 2020 | 74.18 | 76.08 | 74.10 | 75.86 | 4,205,254 | +0.98(+1.30%) |
Dec 10, 2020 | 74.88 | 75.33 | 74.23 | 74.89 | 3,248,611 | -0.22(-0.29%) |
Dec 09, 2020 | 75.03 | 75.48 | 74.31 | 75.11 | 4,070,423 | +0.24(+0.32%) |
Dec 08, 2020 | 72.00 | 75.00 | 71.90 | 74.87 | 4,255,740 | +2.00(+2.74%) |
Dec 07, 2020 | 73.48 | 73.61 | 72.03 | 72.87 | 4,387,815 | -0.86(-1.16%) |
Dec 04, 2020 | 69.69 | 74.04 | 69.57 | 73.73 | 5,978,484 | +4.25(+6.12%) |
Dec 03, 2020 | 69.90 | 70.30 | 69.37 | 69.48 | 2,805,802 | -0.39(-0.55%) |
Dec 02, 2020 | 68.86 | 70.09 | 68.57 | 69.86 | 3,297,543 | +0.12(+0.17%) |
Dec 01, 2020 | 71.75 | 72.11 | 69.63 | 69.74 | 3,342,486 | -0.97(-1.37%) |
Nov 30, 2020 | 71.80 | 71.80 | 69.93 | 70.71 | 2,960,040 | -1.23(-1.71%) |
Nov 27, 2020 | 72.47 | 72.80 | 71.65 | 71.94 | 721,481 | -0.09(-0.13%) |
Nov 25, 2020 | 73.01 | 73.14 | 71.99 | 72.04 | 1,802,019 | -1.56(-2.11%) |
Nov 24, 2020 | 72.71 | 73.82 | 72.27 | 73.59 | 4,586,674 | +1.97(+2.75%) |
Nov 23, 2020 | 70.53 | 71.79 | 70.43 | 71.62 | 2,396,422 | +1.70(+2.44%) |
Nov 20, 2020 | 70.88 | 70.92 | 69.47 | 69.92 | 1,967,152 | -1.18(-1.66%) |
Nov 19, 2020 | 70.58 | 71.21 | 69.85 | 71.10 | 1,698,469 | +0.32(+0.46%) |
Nov 18, 2020 | 70.67 | 71.90 | 70.33 | 70.77 | 2,780,615 | +0.46(+0.65%) |
Nov 17, 2020 | 71.57 | 71.69 | 69.79 | 70.31 | 2,465,941 | -1.47(-2.05%) |
Nov 16, 2020 | 71.09 | 71.93 | 70.42 | 71.79 | 2,979,219 | +2.01(+2.88%) |
Nov 13, 2020 | 68.68 | 69.88 | 68.68 | 69.78 | 1,943,795 | +1.45(+2.13%) |
Nov 12, 2020 | 68.50 | 68.80 | 67.63 | 68.33 | 2,593,523 | -0.15(-0.22%) |
Nov 11, 2020 | 70.56 | 70.76 | 68.37 | 68.48 | 3,763,673 | -2.32(-3.28%) |
Nov 10, 2020 | 70.00 | 71.23 | 69.46 | 70.80 | 3,599,828 | +1.05(+1.51%) |
Nov 09, 2020 | 69.58 | 70.91 | 68.57 | 69.75 | 7,282,499 | +5.64(+8.80%) |
Nov 06, 2020 | 64.51 | 64.64 | 63.60 | 64.11 | 2,569,068 | -0.32(-0.50%) |
Nov 05, 2020 | 63.87 | 65.12 | 63.24 | 64.43 | 2,954,002 | +2.12(+3.40%) |
Nov 04, 2020 | 62.78 | 63.93 | 60.80 | 62.31 | 4,433,599 | -2.06(-3.20%) |
Nov 03, 2020 | 62.59 | 64.79 | 62.23 | 64.36 | 5,132,029 | +2.23(+3.59%) |
Nov 02, 2020 | 60.17 | 62.49 | 60.10 | 62.13 | 5,688,133 | +2.90(+4.89%) |
Oct 30, 2020 | 58.89 | 59.25 | 58.19 | 59.23 | 4,268,801 | +0.32(+0.54%) |
Oct 29, 2020 | 59.00 | 59.88 | 58.65 | 58.91 | 4,928,302 | -0.50(-0.85%) |
Oct 28, 2020 | 59.63 | 60.47 | 58.96 | 59.42 | 3,637,926 | -1.76(-2.88%) |
Oct 27, 2020 | 61.78 | 62.22 | 61.11 | 61.18 | 3,401,585 | -0.74(-1.20%) |
Oct 26, 2020 | 63.25 | 63.25 | 61.30 | 61.92 | 2,750,822 | -2.09(-3.27%) |
Oct 23, 2020 | 64.44 | 64.82 | 63.71 | 64.02 | 2,236,450 | +0.24(+0.37%) |
Oct 22, 2020 | 63.61 | 63.88 | 63.28 | 63.78 | 1,702,750 | +0.50(+0.79%) |
Oct 21, 2020 | 63.44 | 64.29 | 63.17 | 63.28 | 2,762,109 | -0.72(-1.13%) |
Oct 20, 2020 | 64.35 | 64.99 | 63.76 | 64.00 | 2,059,343 | +0.04(+0.06%) |
Oct 19, 2020 | 64.30 | 64.67 | 63.76 | 63.96 | 3,521,469 | -0.29(-0.46%) |
Oct 16, 2020 | 64.00 | 64.73 | 63.88 | 64.25 | 3,115,192 | +0.64(+1.01%) |
Oct 15, 2020 | 62.55 | 63.63 | 62.46 | 63.61 | 2,210,127 | +0.18(+0.29%) |
Oct 14, 2020 | 63.16 | 64.13 | 63.16 | 63.43 | 2,098,218 | +0.45(+0.71%) |
Oct 13, 2020 | 63.68 | 63.98 | 62.58 | 62.98 | 2,055,198 | -0.63(-0.99%) |
Oct 12, 2020 | 64.27 | 64.43 | 63.28 | 63.61 | 2,187,390 | -0.34(-0.53%) |
Oct 09, 2020 | 64.00 | 65.10 | 63.91 | 63.95 | 3,288,228 | +0.61(+0.97%) |
Oct 08, 2020 | 63.29 | 63.61 | 62.81 | 63.34 | 1,779,718 | +0.37(+0.58%) |
Oct 07, 2020 | 62.36 | 63.15 | 62.05 | 62.97 | 2,059,907 | +1.46(+2.38%) |
Oct 06, 2020 | 61.97 | 63.20 | 61.41 | 61.51 | 2,363,524 | -0.28(-0.46%) |
Oct 05, 2020 | 60.80 | 62.02 | 60.62 | 61.79 | 2,510,545 | +1.87(+3.13%) |
Oct 02, 2020 | 57.95 | 60.62 | 57.84 | 59.92 | 2,285,998 | +0.83(+1.41%) |
Oct 01, 2020 | 60.55 | 60.65 | 58.66 | 59.09 | 2,531,919 | -0.86(-1.43%) |
Sep 30, 2020 | 59.99 | 60.93 | 59.45 | 59.95 | 2,939,042 | +0.37(+0.63%) |
Sep 29, 2020 | 60.10 | 60.30 | 59.16 | 59.57 | 1,508,525 | -0.33(-0.55%) |
Sep 28, 2020 | 59.93 | 60.55 | 59.60 | 59.90 | 2,132,122 | +1.09(+1.85%) |
Sep 25, 2020 | 58.23 | 59.09 | 58.16 | 58.81 | 2,021,085 | -0.05(-0.09%) |
Sep 24, 2020 | 58.25 | 59.52 | 57.74 | 58.87 | 1,800,320 | +0.46(+0.78%) |
Sep 23, 2020 | 59.96 | 60.63 | 58.27 | 58.41 | 2,098,580 | -1.23(-2.05%) |
Sep 22, 2020 | 59.28 | 60.05 | 58.96 | 59.64 | 2,312,429 | +0.23(+0.38%) |
Sep 21, 2020 | 60.80 | 61.15 | 58.65 | 59.41 | 3,027,139 | -2.62(-4.23%) |
Sep 18, 2020 | 62.84 | 63.65 | 61.94 | 62.03 | 3,832,165 | -1.13(-1.79%) |
Sep 17, 2020 | 62.11 | 63.43 | 61.47 | 63.17 | 2,623,153 | +0.37(+0.60%) |
Sep 16, 2020 | 63.02 | 63.38 | 61.73 | 62.79 | 3,438,423 | +0.25(+0.39%) |
Sep 15, 2020 | 62.65 | 63.57 | 62.48 | 62.54 | 2,443,056 | +0.20(+0.32%) |
Sep 14, 2020 | 62.56 | 62.92 | 61.92 | 62.34 | 2,936,077 | +0.25(+0.40%) |
Sep 11, 2020 | 62.09 | 62.61 | 61.70 | 62.10 | 2,464,940 | +0.37(+0.61%) |
Sep 10, 2020 | 62.96 | 63.24 | 61.44 | 61.72 | 2,435,820 | -1.09(-1.73%) |
Sep 09, 2020 | 62.70 | 63.58 | 62.44 | 62.81 | 1,828,545 | +0.86(+1.39%) |
Sep 08, 2020 | 62.81 | 63.12 | 61.80 | 61.95 | 2,971,691 | -1.63(-2.56%) |
Sep 04, 2020 | 63.78 | 64.50 | 62.76 | 63.58 | 2,446,127 | +0.73(+1.16%) |
Sep 03, 2020 | 64.78 | 64.99 | 62.33 | 62.85 | 2,453,597 | -1.79(-2.77%) |
Sep 02, 2020 | 63.81 | 64.89 | 63.73 | 64.64 | 3,151,141 | +0.52(+0.81%) |
Sep 01, 2020 | 63.50 | 64.15 | 63.12 | 64.12 | 2,467,096 | +0.60(+0.95%) |
Aug 31, 2020 | 64.46 | 64.54 | 63.32 | 63.51 | 2,611,167 | -1.08(-1.67%) |
Aug 28, 2020 | 63.64 | 64.85 | 63.33 | 64.59 | 2,241,810 | +0.97(+1.52%) |
Aug 27, 2020 | 64.72 | 65.09 | 63.20 | 63.62 | 2,321,832 | -0.62(-0.97%) |
Aug 26, 2020 | 63.88 | 64.65 | 63.12 | 64.25 | 3,173,830 | +0.45(+0.70%) |
Aug 25, 2020 | 64.26 | 64.45 | 63.19 | 63.80 | 2,291,278 | +0.12(+0.19%) |
Aug 24, 2020 | 62.38 | 63.68 | 62.11 | 63.68 | 2,777,216 | +1.64(+2.64%) |
Aug 21, 2020 | 61.98 | 62.21 | 61.63 | 62.04 | 2,986,345 | +0.18(+0.30%) |
Aug 20, 2020 | 61.88 | 62.14 | 61.63 | 61.86 | 3,096,046 | -0.60(-0.97%) |
Aug 19, 2020 | 62.76 | 62.96 | 62.08 | 62.46 | 3,441,051 | -0.04(-0.06%) |
Aug 18, 2020 | 63.00 | 63.49 | 62.43 | 62.50 | 2,518,486 | -0.81(-1.29%) |
Aug 17, 2020 | 63.99 | 64.46 | 63.12 | 63.31 | 1,569,621 | -0.44(-0.69%) |
Aug 14, 2020 | 63.59 | 64.28 | 63.45 | 63.75 | 2,207,684 | -0.43(-0.67%) |
Aug 13, 2020 | 64.58 | 65.10 | 63.98 | 64.18 | 3,976,460 | -1.00(-1.53%) |
Aug 12, 2020 | 64.42 | 65.29 | 63.83 | 65.18 | 6,895,165 | +1.36(+2.13%) |
Aug 11, 2020 | 63.50 | 64.95 | 63.47 | 63.82 | 6,118,573 | +1.92(+3.11%) |
Aug 10, 2020 | 60.29 | 62.24 | 60.28 | 61.89 | 3,779,958 | +1.63(+2.71%) |
Aug 07, 2020 | 59.32 | 60.29 | 58.70 | 60.26 | 4,219,547 | +1.13(+1.92%) |
Aug 06, 2020 | 59.01 | 59.30 | 58.61 | 59.12 | 2,269,519 | +0.39(+0.66%) |
Aug 05, 2020 | 57.32 | 58.99 | 57.01 | 58.73 | 3,504,190 | +2.51(+4.46%) |
Aug 04, 2020 | 57.00 | 57.76 | 55.75 | 56.23 | 3,856,357 | -0.76(-1.34%) |
Aug 03, 2020 | 56.63 | 57.79 | 56.49 | 56.99 | 3,110,358 | +0.69(+1.23%) |
Jul 31, 2020 | 56.57 | 56.58 | 55.18 | 56.30 | 3,824,456 | -0.58(-1.02%) |
Jul 30, 2020 | 57.01 | 57.13 | 55.97 | 56.88 | 2,316,840 | -0.99(-1.71%) |
Jul 29, 2020 | 56.98 | 58.01 | 56.67 | 57.87 | 3,028,045 | +1.33(+2.36%) |
Jul 28, 2020 | 57.27 | 57.58 | 56.46 | 56.53 | 2,578,766 | -1.03(-1.80%) |
Jul 27, 2020 | 57.34 | 57.75 | 56.97 | 57.57 | 2,749,843 | +0.05(+0.08%) |
Jul 24, 2020 | 58.06 | 58.40 | 57.41 | 57.52 | 1,572,541 | -0.59(-1.02%) |
Jul 23, 2020 | 58.01 | 58.41 | 57.77 | 58.11 | 1,827,628 | +0.05(+0.08%) |
Jul 22, 2020 | 57.69 | 58.12 | 57.36 | 58.07 | 2,360,734 | +0.15(+0.27%) |
Jul 21, 2020 | 57.30 | 58.33 | 57.20 | 57.91 | 2,763,675 | +1.31(+2.31%) |
Jul 20, 2020 | 57.04 | 57.54 | 56.33 | 56.61 | 2,132,977 | -1.07(-1.86%) |
Jul 17, 2020 | 57.75 | 58.03 | 57.39 | 57.68 | 2,303,463 | +0.35(+0.62%) |
Jul 16, 2020 | 57.42 | 58.19 | 57.01 | 57.32 | 2,746,345 | -0.44(-0.77%) |
Jul 15, 2020 | 57.63 | 58.07 | 56.81 | 57.77 | 2,492,187 | +1.40(+2.48%) |
Jul 14, 2020 | 54.79 | 56.53 | 54.32 | 56.37 | 3,182,484 | +1.14(+2.07%) |
Jul 13, 2020 | 54.53 | 56.23 | 54.36 | 55.23 | 3,475,844 | +0.96(+1.77%) |
Jul 10, 2020 | 54.18 | 54.41 | 53.63 | 54.26 | 2,567,371 | +0.27(+0.50%) |
Jul 09, 2020 | 55.36 | 55.56 | 53.88 | 53.99 | 2,246,639 | -1.47(-2.65%) |
Jul 08, 2020 | 55.47 | 55.69 | 54.95 | 55.46 | 2,890,865 | +0.25(+0.44%) |
Jul 07, 2020 | 56.37 | 56.52 | 55.05 | 55.22 | 3,279,956 | -1.53(-2.70%) |
Jul 06, 2020 | 57.09 | 57.23 | 56.13 | 56.75 | 2,801,892 | +0.78(+1.39%) |
Jul 02, 2020 | 56.51 | 57.60 | 55.92 | 55.97 | 2,563,736 | +0.40(+0.72%) |