Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 112.52 | 116.95 | 112.28 | 116.67 | 858,316 | +4.39(+3.91%) |
Jul 29, 2021 | 115.23 | 117.46 | 112.19 | 112.28 | 1,222,397 | +1.21(+1.09%) |
Jul 28, 2021 | 110.71 | 112.45 | 109.18 | 111.07 | 842,508 | +0.56(+0.50%) |
Jul 27, 2021 | 110.43 | 111.84 | 109.11 | 110.52 | 538,680 | -0.88(-0.79%) |
Jul 26, 2021 | 110.81 | 111.85 | 110.42 | 111.40 | 472,093 | +0.62(+0.56%) |
Jul 23, 2021 | 110.43 | 111.09 | 109.89 | 110.78 | 618,021 | +1.42(+1.30%) |
Jul 22, 2021 | 111.26 | 111.41 | 108.88 | 109.36 | 414,979 | -1.85(-1.67%) |
Jul 21, 2021 | 111.08 | 111.81 | 109.85 | 111.22 | 652,147 | +2.02(+1.85%) |
Jul 20, 2021 | 106.21 | 110.29 | 105.62 | 109.19 | 818,379 | +3.40(+3.21%) |
Jul 19, 2021 | 105.78 | 106.84 | 104.09 | 105.79 | 776,052 | -3.32(-3.04%) |
Jul 16, 2021 | 110.84 | 111.21 | 108.67 | 109.11 | 635,851 | -1.73(-1.56%) |
Jul 15, 2021 | 110.39 | 111.63 | 109.39 | 110.84 | 678,731 | -0.71(-0.63%) |
Jul 14, 2021 | 114.08 | 114.90 | 111.24 | 111.55 | 610,595 | -2.14(-1.88%) |
Jul 13, 2021 | 117.61 | 117.61 | 113.57 | 113.69 | 548,258 | -2.32(-2.00%) |
Jul 12, 2021 | 113.32 | 116.44 | 113.15 | 116.01 | 411,613 | +1.15(+1.00%) |
Jul 09, 2021 | 113.57 | 114.96 | 112.92 | 114.86 | 523,442 | +4.04(+3.64%) |
Jul 08, 2021 | 111.45 | 112.07 | 108.34 | 110.83 | 806,332 | -3.42(-2.99%) |
Jul 07, 2021 | 113.52 | 114.73 | 112.82 | 114.25 | 463,787 | +0.45(+0.40%) |
Jul 06, 2021 | 116.81 | 116.81 | 112.01 | 113.79 | 736,616 | -2.95(-2.53%) |
Jul 02, 2021 | 116.96 | 117.07 | 115.73 | 116.74 | 502,897 | +0.04(+0.04%) |
Jul 01, 2021 | 118.74 | 119.19 | 115.26 | 116.70 | 1,243,122 | +1.56(+1.35%) |
Jun 30, 2021 | 112.07 | 115.44 | 111.82 | 115.14 | 767,491 | +2.54(+2.26%) |
Jun 29, 2021 | 115.15 | 116.19 | 112.29 | 112.60 | 806,270 | -1.86(-1.63%) |
Jun 28, 2021 | 116.29 | 116.29 | 113.28 | 114.47 | 1,203,936 | -1.70(-1.46%) |
Jun 25, 2021 | 113.56 | 116.27 | 112.81 | 116.16 | 1,784,665 | +3.67(+3.26%) |
Jun 24, 2021 | 112.98 | 113.48 | 111.28 | 112.50 | 583,198 | +0.55(+0.49%) |
Jun 23, 2021 | 110.59 | 112.55 | 110.08 | 111.95 | 596,674 | +1.29(+1.16%) |
Jun 22, 2021 | 110.12 | 111.21 | 108.95 | 110.66 | 635,939 | +0.53(+0.48%) |
Jun 21, 2021 | 109.39 | 111.34 | 109.14 | 110.13 | 603,519 | +2.08(+1.92%) |
Jun 18, 2021 | 107.34 | 109.35 | 105.97 | 108.05 | 1,379,973 | +0.53(+0.49%) |
Jun 17, 2021 | 110.78 | 111.38 | 104.41 | 107.52 | 1,043,347 | -3.41(-3.07%) |
Jun 16, 2021 | 111.67 | 111.75 | 110.34 | 110.93 | 515,573 | -0.96(-0.86%) |
Jun 15, 2021 | 111.94 | 112.27 | 110.48 | 111.89 | 703,878 | +0.30(+0.27%) |
Jun 14, 2021 | 114.85 | 115.27 | 110.84 | 111.59 | 744,075 | -3.93(-3.40%) |
Jun 11, 2021 | 116.81 | 117.66 | 114.71 | 115.53 | 627,792 | +0.50(+0.44%) |
Jun 10, 2021 | 118.68 | 120.11 | 114.56 | 115.02 | 728,295 | -2.68(-2.28%) |
Jun 09, 2021 | 120.10 | 121.37 | 117.34 | 117.71 | 849,929 | -2.88(-2.39%) |
Jun 08, 2021 | 120.66 | 121.82 | 119.15 | 120.59 | 647,412 | -0.03(-0.03%) |
Jun 07, 2021 | 120.41 | 120.90 | 118.70 | 120.62 | 660,302 | +0.32(+0.26%) |
Jun 04, 2021 | 120.64 | 121.57 | 119.69 | 120.30 | 511,861 | +0.19(+0.16%) |
Jun 03, 2021 | 120.43 | 121.55 | 119.68 | 120.11 | 473,229 | -1.10(-0.91%) |
Jun 02, 2021 | 124.10 | 124.19 | 121.01 | 121.21 | 663,162 | -2.84(-2.29%) |
Jun 01, 2021 | 124.13 | 125.70 | 123.17 | 124.06 | 484,282 | +1.85(+1.52%) |
May 28, 2021 | 123.09 | 123.25 | 120.59 | 122.20 | 392,633 | -0.31(-0.25%) |
May 27, 2021 | 123.05 | 123.32 | 121.23 | 122.51 | 881,363 | +2.33(+1.94%) |
May 26, 2021 | 119.12 | 120.31 | 117.71 | 120.18 | 983,227 | +0.58(+0.49%) |
May 25, 2021 | 118.77 | 122.15 | 118.16 | 119.60 | 935,885 | +1.75(+1.48%) |
May 24, 2021 | 117.99 | 118.72 | 117.15 | 117.85 | 841,814 | +0.47(+0.40%) |
May 21, 2021 | 118.62 | 121.00 | 117.29 | 117.38 | 1,014,754 | +0.58(+0.50%) |
May 20, 2021 | 119.58 | 119.73 | 115.11 | 116.80 | 1,616,944 | -2.53(-2.12%) |
May 19, 2021 | 122.90 | 123.05 | 116.63 | 119.33 | 1,953,008 | -6.37(-5.07%) |
May 18, 2021 | 132.81 | 133.07 | 125.63 | 125.70 | 623,492 | -6.39(-4.83%) |
May 17, 2021 | 128.64 | 132.66 | 126.97 | 132.08 | 826,992 | +3.23(+2.51%) |
May 14, 2021 | 129.88 | 130.64 | 128.33 | 128.85 | 873,322 | +0.80(+0.63%) |
May 13, 2021 | 126.66 | 128.56 | 125.29 | 128.05 | 897,063 | +1.46(+1.15%) |
May 12, 2021 | 130.09 | 131.52 | 126.22 | 126.59 | 665,621 | -3.47(-2.66%) |
May 11, 2021 | 130.81 | 131.91 | 127.93 | 130.06 | 834,636 | -3.23(-2.42%) |
May 10, 2021 | 136.83 | 137.47 | 133.18 | 133.28 | 570,257 | -2.35(-1.74%) |
May 07, 2021 | 133.46 | 135.95 | 131.21 | 135.64 | 608,273 | +1.13(+0.84%) |
May 06, 2021 | 130.33 | 134.60 | 130.18 | 134.51 | 684,340 | +3.78(+2.89%) |
May 05, 2021 | 131.55 | 132.18 | 128.08 | 130.73 | 768,523 | -0.37(-0.28%) |
May 04, 2021 | 128.06 | 131.46 | 126.17 | 131.10 | 915,494 | +1.74(+1.34%) |
May 03, 2021 | 128.47 | 130.26 | 127.78 | 129.36 | 909,986 | +3.96(+3.16%) |
Apr 30, 2021 | 126.34 | 127.25 | 124.66 | 125.40 | 1,201,442 | -1.74(-1.37%) |
Apr 29, 2021 | 132.44 | 133.68 | 125.38 | 127.14 | 1,353,506 | -7.06(-5.26%) |
Apr 28, 2021 | 135.16 | 136.31 | 133.26 | 134.20 | 815,997 | -0.38(-0.28%) |
Apr 27, 2021 | 134.20 | 135.03 | 132.50 | 134.58 | 535,218 | +0.52(+0.38%) |
Apr 26, 2021 | 132.35 | 135.02 | 132.35 | 134.06 | 1,433,233 | +1.96(+1.48%) |
Apr 23, 2021 | 129.10 | 134.02 | 128.69 | 132.10 | 869,692 | +4.86(+3.82%) |
Apr 22, 2021 | 127.64 | 129.61 | 127.22 | 127.25 | 554,278 | -0.03(-0.02%) |
Apr 21, 2021 | 125.07 | 127.82 | 124.07 | 127.28 | 632,699 | +2.55(+2.05%) |
Apr 20, 2021 | 129.47 | 129.64 | 123.10 | 124.72 | 784,806 | -5.66(-4.34%) |
Apr 19, 2021 | 130.65 | 131.38 | 129.04 | 130.39 | 451,515 | -0.14(-0.10%) |
Apr 16, 2021 | 131.72 | 132.19 | 130.09 | 130.52 | 481,042 | +0.75(+0.58%) |
Apr 15, 2021 | 129.82 | 130.69 | 127.83 | 129.78 | 485,850 | +0.31(+0.24%) |
Apr 14, 2021 | 127.34 | 130.36 | 127.34 | 129.47 | 574,776 | +1.85(+1.45%) |
Apr 13, 2021 | 129.41 | 129.81 | 126.62 | 127.62 | 547,771 | -0.23(-0.18%) |
Apr 12, 2021 | 127.05 | 128.19 | 125.85 | 127.85 | 458,320 | +1.39(+1.10%) |
Apr 09, 2021 | 125.61 | 126.79 | 124.47 | 126.46 | 495,122 | +1.50(+1.20%) |
Apr 08, 2021 | 123.43 | 125.02 | 122.04 | 124.95 | 553,373 | +1.20(+0.97%) |
Apr 07, 2021 | 124.81 | 125.35 | 122.99 | 123.75 | 371,255 | -1.10(-0.88%) |
Apr 06, 2021 | 124.76 | 127.18 | 124.51 | 124.85 | 630,917 | -0.46(-0.37%) |
Apr 05, 2021 | 125.81 | 126.36 | 124.04 | 125.31 | 349,292 | +1.20(+0.97%) |
Apr 01, 2021 | 123.60 | 124.80 | 122.79 | 124.11 | 522,816 | +0.66(+0.54%) |
Mar 31, 2021 | 123.64 | 125.54 | 120.37 | 123.45 | 825,594 | +0.09(+0.08%) |
Mar 30, 2021 | 121.85 | 124.33 | 121.69 | 123.36 | 441,252 | +2.41(+2.00%) |
Mar 29, 2021 | 122.44 | 123.26 | 120.61 | 120.94 | 582,062 | -1.56(-1.27%) |
Mar 26, 2021 | 121.99 | 124.06 | 120.80 | 122.50 | 592,284 | +1.44(+1.19%) |
Mar 25, 2021 | 116.35 | 121.64 | 115.17 | 121.05 | 568,129 | +3.88(+3.31%) |
Mar 24, 2021 | 118.08 | 120.83 | 117.11 | 117.18 | 602,534 | +1.00(+0.86%) |
Mar 23, 2021 | 120.86 | 122.21 | 115.05 | 116.18 | 1,052,749 | -6.72(-5.47%) |
Mar 22, 2021 | 124.40 | 124.40 | 121.34 | 122.90 | 498,945 | -0.77(-0.63%) |
Mar 19, 2021 | 125.83 | 127.15 | 123.19 | 123.67 | 1,156,409 | -3.02(-2.39%) |
Mar 18, 2021 | 123.69 | 127.58 | 123.69 | 126.70 | 2,016,144 | +2.87(+2.32%) |
Mar 17, 2021 | 122.50 | 123.97 | 121.60 | 123.83 | 499,112 | +1.70(+1.39%) |
Mar 16, 2021 | 123.16 | 124.22 | 121.66 | 122.13 | 806,558 | -0.61(-0.50%) |
Mar 15, 2021 | 120.31 | 122.91 | 118.98 | 122.74 | 861,027 | +3.75(+3.15%) |
Mar 12, 2021 | 117.06 | 119.09 | 116.88 | 118.99 | 473,711 | +1.75(+1.50%) |
Mar 11, 2021 | 116.89 | 119.99 | 116.38 | 117.24 | 552,807 | +1.23(+1.06%) |
Mar 10, 2021 | 112.20 | 116.45 | 111.84 | 116.01 | 445,742 | +3.50(+3.11%) |
Mar 09, 2021 | 115.11 | 115.87 | 112.31 | 112.51 | 541,997 | -2.02(-1.76%) |
Mar 08, 2021 | 115.97 | 118.48 | 114.33 | 114.53 | 946,586 | -0.11(-0.10%) |
Mar 05, 2021 | 110.56 | 115.32 | 108.39 | 114.64 | 949,866 | +6.57(+6.08%) |
Mar 04, 2021 | 109.09 | 110.83 | 106.23 | 108.08 | 1,041,560 | -0.24(-0.22%) |
Mar 03, 2021 | 111.02 | 111.69 | 108.30 | 108.32 | 687,336 | -2.64(-2.38%) |
Mar 02, 2021 | 112.86 | 113.04 | 109.21 | 110.95 | 684,597 | -2.23(-1.97%) |
Mar 01, 2021 | 112.85 | 114.69 | 111.93 | 113.19 | 625,999 | +1.92(+1.72%) |
Feb 26, 2021 | 111.09 | 112.75 | 110.00 | 111.27 | 663,731 | +0.27(+0.25%) |
Feb 25, 2021 | 111.62 | 112.20 | 110.16 | 111.00 | 943,815 | -0.58(-0.52%) |
Feb 24, 2021 | 109.09 | 111.71 | 107.98 | 111.57 | 836,202 | +3.20(+2.95%) |
Feb 23, 2021 | 107.47 | 108.69 | 104.95 | 108.38 | 689,104 | -0.34(-0.31%) |
Feb 22, 2021 | 105.31 | 110.47 | 105.28 | 108.71 | 1,081,048 | +2.22(+2.08%) |
Feb 19, 2021 | 101.25 | 107.73 | 101.25 | 106.50 | 986,288 | +7.61(+7.69%) |
Feb 18, 2021 | 101.58 | 102.03 | 98.76 | 98.89 | 609,298 | -3.13(-3.07%) |
Feb 17, 2021 | 100.71 | 102.37 | 100.06 | 102.02 | 616,561 | +0.91(+0.90%) |
Feb 16, 2021 | 102.44 | 103.02 | 100.30 | 101.11 | 814,288 | -0.82(-0.80%) |
Feb 12, 2021 | 103.08 | 103.26 | 100.26 | 101.92 | 1,210,402 | -1.85(-1.78%) |
Feb 11, 2021 | 103.28 | 104.19 | 101.30 | 103.77 | 663,507 | +1.06(+1.03%) |
Feb 10, 2021 | 105.11 | 105.20 | 102.16 | 102.72 | 765,753 | -1.67(-1.60%) |
Feb 09, 2021 | 104.19 | 105.55 | 103.80 | 104.39 | 562,475 | -0.18(-0.17%) |
Feb 08, 2021 | 104.32 | 105.56 | 103.80 | 104.57 | 457,610 | +1.84(+1.80%) |
Feb 05, 2021 | 104.74 | 104.74 | 101.72 | 102.72 | 675,796 | -1.21(-1.16%) |
Feb 04, 2021 | 105.56 | 107.15 | 102.99 | 103.93 | 888,697 | +2.87(+2.84%) |
Feb 03, 2021 | 100.49 | 101.63 | 99.80 | 101.07 | 685,630 | +0.38(+0.38%) |
Feb 02, 2021 | 99.66 | 101.82 | 99.57 | 100.69 | 635,482 | +2.32(+2.36%) |
Feb 01, 2021 | 96.24 | 98.84 | 95.26 | 98.37 | 1,068,506 | +3.19(+3.35%) |
Jan 29, 2021 | 95.78 | 96.44 | 93.60 | 95.18 | 939,706 | -1.31(-1.36%) |
Jan 28, 2021 | 90.78 | 96.95 | 90.30 | 96.49 | 1,348,608 | +8.26(+9.37%) |
Jan 27, 2021 | 93.48 | 93.57 | 87.28 | 88.23 | 1,036,261 | -7.10(-7.45%) |
Jan 26, 2021 | 97.28 | 97.28 | 95.14 | 95.33 | 424,339 | -0.92(-0.95%) |
Jan 25, 2021 | 97.67 | 98.69 | 95.43 | 96.24 | 988,177 | -1.67(-1.71%) |
Jan 22, 2021 | 97.63 | 98.87 | 97.21 | 97.92 | 822,956 | -0.84(-0.85%) |
Jan 21, 2021 | 99.97 | 99.97 | 98.23 | 98.76 | 627,425 | -0.40(-0.41%) |
Jan 20, 2021 | 99.92 | 100.25 | 98.17 | 99.16 | 698,743 | -0.32(-0.32%) |
Jan 19, 2021 | 98.60 | 100.67 | 98.60 | 99.48 | 707,140 | +1.53(+1.56%) |
Jan 15, 2021 | 99.32 | 99.32 | 96.40 | 97.95 | 472,008 | -1.84(-1.84%) |
Jan 14, 2021 | 99.38 | 101.37 | 98.43 | 99.79 | 854,487 | +1.37(+1.40%) |
Jan 13, 2021 | 98.65 | 99.72 | 98.14 | 98.42 | 949,986 | +0.03(+0.03%) |
Jan 12, 2021 | 97.87 | 99.06 | 96.60 | 98.39 | 1,355,695 | +0.18(+0.18%) |
Jan 11, 2021 | 94.78 | 98.36 | 94.41 | 98.21 | 1,165,832 | +2.01(+2.09%) |
Jan 08, 2021 | 98.44 | 99.24 | 94.68 | 96.20 | 558,231 | -2.33(-2.36%) |
Jan 07, 2021 | 95.21 | 98.62 | 94.42 | 98.53 | 818,793 | +4.19(+4.44%) |
Jan 06, 2021 | 91.69 | 95.65 | 91.69 | 94.34 | 1,128,561 | +3.83(+4.23%) |
Jan 05, 2021 | 87.56 | 91.07 | 87.56 | 90.51 | 1,488,056 | +2.53(+2.88%) |
Jan 04, 2021 | 88.89 | 89.46 | 86.67 | 87.98 | 917,067 | -0.50(-0.56%) |
Dec 31, 2020 | 88.48 | 88.48 | 88.48 | 392,916 | +0.78(+0.89%) | |
Dec 30, 2020 | 87.46 | 88.25 | 87.17 | 87.70 | 392,916 | +0.79(+0.91%) |
Dec 29, 2020 | 87.61 | 88.03 | 86.03 | 86.91 | 314,224 | -0.79(-0.90%) |
Dec 28, 2020 | 89.33 | 89.42 | 87.60 | 87.70 | 741,882 | -0.88(-1.00%) |
Dec 24, 2020 | 89.37 | 89.57 | 88.29 | 88.58 | 208,448 | -0.38(-0.42%) |
Dec 23, 2020 | 88.91 | 89.77 | 87.97 | 88.96 | 652,448 | +0.47(+0.53%) |
Dec 22, 2020 | 88.37 | 88.92 | 88.30 | 88.49 | 821,843 | -0.15(-0.16%) |
Dec 21, 2020 | 86.95 | 89.64 | 86.83 | 88.63 | 906,240 | +0.33(+0.38%) |
Dec 18, 2020 | 85.64 | 88.36 | 85.64 | 88.30 | 1,667,935 | +2.64(+3.09%) |
Dec 17, 2020 | 84.37 | 85.88 | 83.99 | 85.65 | 953,214 | +1.71(+2.03%) |
Dec 16, 2020 | 82.67 | 84.49 | 82.51 | 83.95 | 1,072,555 | +1.14(+1.38%) |
Dec 15, 2020 | 81.25 | 82.91 | 80.24 | 82.80 | 1,437,495 | +6.39(+8.36%) |
Dec 14, 2020 | 78.11 | 78.38 | 76.39 | 76.42 | 601,482 | -0.54(-0.70%) |
Dec 11, 2020 | 75.94 | 77.18 | 75.82 | 76.96 | 1,564,818 | +0.41(+0.54%) |
Dec 10, 2020 | 76.48 | 77.02 | 75.85 | 76.55 | 760,401 | -0.67(-0.87%) |
Dec 09, 2020 | 76.97 | 77.75 | 76.39 | 77.22 | 804,014 | +0.72(+0.94%) |
Dec 08, 2020 | 76.37 | 77.95 | 76.29 | 76.50 | 750,805 | +0.09(+0.12%) |
Dec 07, 2020 | 77.58 | 78.52 | 75.55 | 76.40 | 1,218,509 | -1.46(-1.87%) |
Dec 04, 2020 | 80.44 | 81.27 | 77.53 | 77.86 | 1,321,764 | -1.97(-2.46%) |
Dec 03, 2020 | 78.69 | 80.39 | 78.69 | 79.83 | 650,828 | +0.98(+1.24%) |
Dec 02, 2020 | 78.76 | 79.63 | 78.15 | 78.85 | 560,262 | -0.19(-0.24%) |
Dec 01, 2020 | 80.26 | 81.27 | 78.51 | 79.04 | 665,576 | -0.36(-0.45%) |
Nov 30, 2020 | 80.13 | 80.32 | 79.20 | 79.40 | 666,549 | -0.82(-1.02%) |
Nov 27, 2020 | 80.10 | 80.86 | 79.84 | 80.21 | 208,331 | +0.22(+0.28%) |
Nov 25, 2020 | 82.61 | 82.61 | 79.55 | 79.99 | 488,554 | -2.58(-3.13%) |
Nov 24, 2020 | 82.01 | 83.20 | 81.29 | 82.57 | 509,661 | +1.93(+2.39%) |
Nov 23, 2020 | 79.72 | 81.28 | 79.72 | 80.64 | 1,302,879 | +1.76(+2.23%) |
Nov 20, 2020 | 78.80 | 79.41 | 78.54 | 78.88 | 723,684 | -0.18(-0.23%) |
Nov 19, 2020 | 79.16 | 80.01 | 78.85 | 79.06 | 600,023 | -0.51(-0.64%) |
Nov 18, 2020 | 80.43 | 80.86 | 79.40 | 79.57 | 1,152,298 | -0.42(-0.53%) |
Nov 17, 2020 | 81.79 | 81.79 | 79.77 | 79.99 | 1,085,336 | -2.86(-3.45%) |
Nov 16, 2020 | 80.68 | 83.22 | 80.12 | 82.85 | 986,576 | +3.60(+4.55%) |
Nov 13, 2020 | 77.11 | 79.77 | 77.11 | 79.24 | 896,012 | +2.36(+3.07%) |
Nov 12, 2020 | 75.67 | 77.31 | 75.22 | 76.88 | 575,048 | +1.30(+1.72%) |
Nov 11, 2020 | 76.65 | 76.89 | 74.91 | 75.58 | 1,246,679 | -0.74(-0.97%) |
Nov 10, 2020 | 77.32 | 77.70 | 74.96 | 76.32 | 1,656,710 | -0.38(-0.49%) |
Nov 09, 2020 | 83.35 | 85.44 | 76.52 | 76.69 | 1,449,945 | -1.00(-1.29%) |
Nov 06, 2020 | 77.45 | 78.38 | 77.21 | 77.70 | 617,123 | +0.08(+0.10%) |
Nov 05, 2020 | 75.22 | 77.83 | 74.84 | 77.62 | 546,634 | +3.56(+4.81%) |
Nov 04, 2020 | 73.88 | 76.30 | 72.40 | 74.05 | 1,190,475 | -0.43(-0.58%) |
Nov 03, 2020 | 72.17 | 74.95 | 70.96 | 74.48 | 1,524,664 | +5.84(+8.51%) |
Nov 02, 2020 | 66.82 | 68.64 | 66.38 | 68.64 | 974,022 | +2.65(+4.01%) |
Oct 30, 2020 | 66.12 | 66.88 | 65.14 | 65.99 | 769,799 | -0.16(-0.25%) |
Oct 29, 2020 | 64.93 | 66.48 | 64.05 | 66.16 | 1,016,699 | +0.67(+1.02%) |
Oct 28, 2020 | 65.11 | 66.55 | 64.70 | 65.49 | 865,796 | -1.35(-2.03%) |
Oct 27, 2020 | 69.48 | 69.97 | 66.71 | 66.84 | 1,059,618 | -2.95(-4.22%) |
Oct 26, 2020 | 69.90 | 70.01 | 68.92 | 69.79 | 898,424 | -1.17(-1.64%) |
Oct 23, 2020 | 70.51 | 71.60 | 70.28 | 70.95 | 609,303 | +0.80(+1.14%) |
Oct 22, 2020 | 69.79 | 70.29 | 69.26 | 70.16 | 711,453 | +0.40(+0.58%) |
Oct 21, 2020 | 69.57 | 71.05 | 69.51 | 69.75 | 918,103 | +0.28(+0.41%) |
Oct 20, 2020 | 70.45 | 70.97 | 69.11 | 69.47 | 565,181 | -0.22(-0.32%) |
Oct 19, 2020 | 70.34 | 70.90 | 69.39 | 69.69 | 464,565 | -0.08(-0.11%) |
Oct 16, 2020 | 71.42 | 71.60 | 69.68 | 69.77 | 712,838 | +0.73(+1.05%) |
Oct 15, 2020 | 67.68 | 69.26 | 67.45 | 69.04 | 409,456 | +0.20(+0.29%) |
Oct 14, 2020 | 68.86 | 70.31 | 68.79 | 68.85 | 408,568 | -0.28(-0.41%) |
Oct 13, 2020 | 69.75 | 70.63 | 68.27 | 69.13 | 506,369 | +0.07(+0.10%) |
Oct 12, 2020 | 69.55 | 69.55 | 68.37 | 69.06 | 228,503 | +0.03(+0.05%) |
Oct 09, 2020 | 69.00 | 69.49 | 68.31 | 69.03 | 486,858 | +0.78(+1.14%) |
Oct 08, 2020 | 67.93 | 68.36 | 67.11 | 68.25 | 336,614 | +0.61(+0.90%) |
Oct 07, 2020 | 66.81 | 67.99 | 66.46 | 67.64 | 456,500 | +1.66(+2.52%) |
Oct 06, 2020 | 66.24 | 67.78 | 65.68 | 65.98 | 569,826 | +0.29(+0.44%) |
Oct 05, 2020 | 65.20 | 66.38 | 65.08 | 65.68 | 445,753 | +1.27(+1.97%) |
Oct 02, 2020 | 61.83 | 64.75 | 61.61 | 64.42 | 424,294 | +1.61(+2.56%) |
Oct 01, 2020 | 64.18 | 64.43 | 62.24 | 62.81 | 760,531 | -0.82(-1.29%) |
Sep 30, 2020 | 62.37 | 64.68 | 62.37 | 63.63 | 849,906 | +1.38(+2.22%) |
Sep 29, 2020 | 62.33 | 62.79 | 61.50 | 62.25 | 334,281 | -0.21(-0.33%) |
Sep 28, 2020 | 62.27 | 63.02 | 61.87 | 62.45 | 404,228 | +1.19(+1.94%) |
Sep 25, 2020 | 60.04 | 61.70 | 59.89 | 61.26 | 611,054 | +0.66(+1.09%) |
Sep 24, 2020 | 60.30 | 61.67 | 59.70 | 60.60 | 427,050 | +0.13(+0.21%) |
Sep 23, 2020 | 62.36 | 62.72 | 60.36 | 60.48 | 479,430 | -1.04(-1.69%) |
Sep 22, 2020 | 60.64 | 61.91 | 60.51 | 61.51 | 478,111 | +0.87(+1.44%) |
Sep 21, 2020 | 62.81 | 62.87 | 59.74 | 60.64 | 684,911 | -3.71(-5.76%) |
Sep 18, 2020 | 65.47 | 65.86 | 64.14 | 64.35 | 1,072,350 | -0.99(-1.51%) |
Sep 17, 2020 | 64.80 | 66.12 | 64.17 | 65.33 | 651,401 | +0.00(+0.00%) |
Sep 16, 2020 | 65.10 | 66.19 | 64.50 | 65.33 | 646,857 | +0.50(+0.77%) |
Sep 15, 2020 | 65.35 | 65.66 | 64.39 | 64.84 | 548,355 | +0.02(+0.03%) |
Sep 14, 2020 | 64.81 | 66.45 | 64.48 | 64.82 | 556,542 | +0.18(+0.28%) |
Sep 11, 2020 | 64.33 | 66.00 | 64.04 | 64.64 | 756,493 | +0.36(+0.56%) |
Sep 10, 2020 | 64.40 | 65.13 | 63.54 | 64.28 | 702,170 | +0.08(+0.12%) |
Sep 09, 2020 | 62.98 | 64.72 | 62.98 | 64.20 | 666,100 | +1.66(+2.66%) |
Sep 08, 2020 | 62.81 | 63.16 | 61.94 | 62.54 | 552,720 | -0.66(-1.04%) |
Sep 04, 2020 | 64.07 | 64.44 | 62.47 | 63.20 | 621,209 | +0.22(+0.35%) |
Sep 03, 2020 | 65.00 | 65.37 | 62.42 | 62.98 | 661,685 | -0.26(-0.41%) |
Sep 02, 2020 | 63.01 | 63.98 | 62.64 | 63.23 | 445,501 | +0.36(+0.57%) |
Sep 01, 2020 | 60.54 | 62.99 | 60.14 | 62.87 | 498,519 | +1.96(+3.22%) |
Aug 31, 2020 | 62.14 | 62.14 | 60.84 | 60.91 | 568,147 | -1.22(-1.96%) |
Aug 28, 2020 | 62.39 | 62.76 | 61.38 | 62.13 | 376,904 | -0.03(-0.04%) |
Aug 27, 2020 | 61.67 | 62.72 | 61.13 | 62.15 | 426,708 | +0.98(+1.60%) |
Aug 26, 2020 | 61.14 | 61.45 | 60.64 | 61.18 | 364,141 | +0.21(+0.35%) |
Aug 25, 2020 | 61.92 | 62.21 | 60.87 | 60.96 | 359,822 | -0.76(-1.24%) |
Aug 24, 2020 | 62.42 | 62.78 | 61.42 | 61.73 | 651,786 | +0.00(+0.00%) |
Aug 21, 2020 | 61.20 | 62.33 | 61.01 | 61.73 | 488,843 | +0.86(+1.41%) |
Aug 20, 2020 | 60.96 | 61.43 | 60.33 | 60.87 | 608,800 | -0.80(-1.29%) |
Aug 19, 2020 | 62.01 | 62.49 | 61.45 | 61.67 | 538,608 | +0.11(+0.18%) |
Aug 18, 2020 | 62.57 | 62.91 | 61.40 | 61.56 | 651,922 | -1.06(-1.70%) |
Aug 17, 2020 | 63.61 | 63.61 | 62.21 | 62.62 | 448,782 | -0.40(-0.64%) |
Aug 14, 2020 | 62.04 | 63.61 | 61.73 | 63.02 | 472,268 | +0.54(+0.86%) |
Aug 13, 2020 | 62.24 | 62.65 | 61.83 | 62.48 | 317,211 | -0.30(-0.48%) |
Aug 12, 2020 | 63.01 | 63.31 | 61.77 | 62.78 | 466,632 | +0.25(+0.40%) |
Aug 11, 2020 | 61.29 | 63.45 | 61.13 | 62.53 | 1,039,088 | +2.31(+3.83%) |
Aug 10, 2020 | 58.88 | 60.79 | 58.85 | 60.22 | 633,561 | +1.49(+2.53%) |
Aug 07, 2020 | 58.38 | 58.81 | 57.85 | 58.74 | 448,616 | +0.35(+0.60%) |
Aug 06, 2020 | 58.25 | 58.75 | 58.05 | 58.39 | 278,660 | -0.30(-0.51%) |
Aug 05, 2020 | 58.74 | 59.27 | 58.18 | 58.69 | 438,578 | +0.62(+1.07%) |
Aug 04, 2020 | 57.48 | 58.81 | 57.48 | 58.06 | 522,763 | +0.26(+0.44%) |