Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 97.57 | 98.60 | 97.16 | 97.47 | 61,295 | -0.42(-0.42%) |
Jul 29, 2021 | 97.52 | 98.24 | 97.23 | 97.88 | 43,933 | +0.98(+1.01%) |
Jul 28, 2021 | 96.78 | 97.34 | 96.24 | 96.90 | 34,702 | +0.33(+0.34%) |
Jul 27, 2021 | 96.39 | 96.85 | 95.92 | 96.57 | 153,788 | -0.42(-0.43%) |
Jul 26, 2021 | 96.19 | 96.99 | 96.19 | 96.99 | 509,087 | +0.46(+0.48%) |
Jul 23, 2021 | 96.78 | 97.05 | 96.11 | 96.52 | 44,683 | +0.39(+0.40%) |
Jul 22, 2021 | 96.58 | 96.58 | 95.83 | 96.14 | 38,267 | -0.55(-0.57%) |
Jul 21, 2021 | 95.33 | 96.93 | 95.33 | 96.68 | 161,772 | +2.19(+2.32%) |
Jul 20, 2021 | 92.24 | 95.25 | 92.24 | 94.49 | 1,580,157 | +2.31(+2.51%) |
Jul 19, 2021 | 92.27 | 92.32 | 91.50 | 92.18 | 55,550 | -2.01(-2.14%) |
Jul 16, 2021 | 96.01 | 96.01 | 94.00 | 94.19 | 56,593 | -1.30(-1.36%) |
Jul 15, 2021 | 94.89 | 96.34 | 94.86 | 95.49 | 45,703 | -0.03(-0.03%) |
Jul 14, 2021 | 96.43 | 97.15 | 95.19 | 95.52 | 63,154 | -0.81(-0.84%) |
Jul 13, 2021 | 96.89 | 96.89 | 95.79 | 96.34 | 45,437 | -0.42(-0.44%) |
Jul 12, 2021 | 94.97 | 97.07 | 94.64 | 96.76 | 75,299 | +1.57(+1.65%) |
Jul 09, 2021 | 94.05 | 95.19 | 93.81 | 95.19 | 43,161 | +2.33(+2.51%) |
Jul 08, 2021 | 93.14 | 93.61 | 92.46 | 92.86 | 71,824 | -1.97(-2.08%) |
Jul 07, 2021 | 95.05 | 95.21 | 93.72 | 94.83 | 97,485 | -0.52(-0.54%) |
Jul 06, 2021 | 96.61 | 96.61 | 94.64 | 95.35 | 65,730 | -1.24(-1.28%) |
Jul 02, 2021 | 96.84 | 96.84 | 96.12 | 96.59 | 21,082 | -0.12(-0.13%) |
Jul 01, 2021 | 96.85 | 96.89 | 96.34 | 96.71 | 43,271 | +0.33(+0.34%) |
Jun 30, 2021 | 95.70 | 96.40 | 95.70 | 96.38 | 23,710 | +0.50(+0.52%) |
Jun 29, 2021 | 96.02 | 96.64 | 95.71 | 95.88 | 69,607 | +1.12(+1.19%) |
Jun 28, 2021 | 95.83 | 95.83 | 94.24 | 94.76 | 36,030 | -1.07(-1.11%) |
Jun 25, 2021 | 95.26 | 95.86 | 94.80 | 95.83 | 28,672 | +0.97(+1.03%) |
Jun 24, 2021 | 94.12 | 94.95 | 93.86 | 94.85 | 32,674 | +1.27(+1.35%) |
Jun 23, 2021 | 93.37 | 93.91 | 93.18 | 93.59 | 112,353 | +0.60(+0.65%) |
Jun 22, 2021 | 93.10 | 93.29 | 92.25 | 92.98 | 65,909 | -0.04(-0.04%) |
Jun 21, 2021 | 91.68 | 93.08 | 91.47 | 93.02 | 45,149 | +2.21(+2.43%) |
Jun 18, 2021 | 92.71 | 92.71 | 90.70 | 90.81 | 97,238 | -2.91(-3.10%) |
Jun 17, 2021 | 96.00 | 96.00 | 92.90 | 93.72 | 61,059 | -1.75(-1.83%) |
Jun 16, 2021 | 95.10 | 95.86 | 94.17 | 95.47 | 32,352 | +0.26(+0.28%) |
Jun 15, 2021 | 95.35 | 95.74 | 94.47 | 95.20 | 1,793,410 | +0.17(+0.18%) |
Jun 14, 2021 | 95.92 | 95.92 | 94.55 | 95.03 | 46,921 | -0.79(-0.83%) |
Jun 11, 2021 | 94.99 | 95.83 | 94.99 | 95.83 | 42,903 | +0.97(+1.03%) |
Jun 10, 2021 | 96.51 | 96.52 | 94.73 | 94.85 | 48,957 | -0.84(-0.88%) |
Jun 09, 2021 | 96.28 | 96.33 | 95.54 | 95.69 | 31,093 | -0.75(-0.78%) |
Jun 08, 2021 | 96.29 | 96.64 | 95.62 | 96.45 | 34,936 | -0.18(-0.19%) |
Jun 07, 2021 | 97.42 | 97.42 | 96.56 | 96.62 | 63,753 | -0.71(-0.73%) |
Jun 04, 2021 | 97.56 | 97.56 | 96.40 | 97.33 | 38,134 | +0.24(+0.25%) |
Jun 03, 2021 | 96.38 | 97.56 | 95.98 | 97.09 | 71,798 | +0.27(+0.28%) |
Jun 02, 2021 | 96.80 | 96.93 | 96.28 | 96.81 | 82,590 | +0.16(+0.17%) |
Jun 01, 2021 | 96.93 | 97.23 | 96.49 | 96.65 | 198,235 | +0.77(+0.81%) |
May 28, 2021 | 95.66 | 96.12 | 95.02 | 95.88 | 45,879 | +0.55(+0.57%) |
May 27, 2021 | 95.28 | 95.48 | 94.42 | 95.33 | 52,899 | +0.75(+0.80%) |
May 26, 2021 | 94.30 | 95.01 | 93.51 | 94.58 | 68,710 | +0.62(+0.66%) |
May 25, 2021 | 95.41 | 96.05 | 93.79 | 93.96 | 62,110 | -1.06(-1.12%) |
May 24, 2021 | 94.90 | 95.29 | 94.69 | 95.02 | 59,337 | +0.58(+0.62%) |
May 21, 2021 | 93.81 | 94.88 | 93.81 | 94.44 | 41,879 | +1.18(+1.26%) |
May 20, 2021 | 92.85 | 93.79 | 92.19 | 93.26 | 313,494 | +0.54(+0.58%) |
May 19, 2021 | 91.92 | 92.78 | 91.23 | 92.73 | 1,487,480 | -0.58(-0.63%) |
May 18, 2021 | 94.80 | 94.93 | 93.26 | 93.31 | 46,141 | -1.54(-1.63%) |
May 17, 2021 | 94.58 | 94.88 | 94.09 | 94.85 | 32,544 | +0.09(+0.10%) |
May 14, 2021 | 93.44 | 95.02 | 93.32 | 94.76 | 51,196 | +2.09(+2.26%) |
May 13, 2021 | 90.78 | 93.02 | 90.78 | 92.67 | 59,336 | +1.66(+1.82%) |
May 12, 2021 | 92.39 | 92.82 | 90.78 | 91.01 | 33,545 | -1.23(-1.34%) |
May 11, 2021 | 92.20 | 93.09 | 91.56 | 92.24 | 83,786 | -1.31(-1.40%) |
May 10, 2021 | 94.85 | 95.13 | 93.53 | 93.55 | 92,997 | -0.76(-0.81%) |
May 07, 2021 | 93.19 | 94.43 | 92.78 | 94.32 | 84,156 | +0.57(+0.60%) |
May 06, 2021 | 93.18 | 93.75 | 92.41 | 93.75 | 212,399 | +0.94(+1.01%) |
May 05, 2021 | 92.40 | 93.07 | 91.58 | 92.81 | 26,600 | +1.12(+1.22%) |
May 04, 2021 | 91.59 | 91.71 | 90.23 | 91.69 | 105,886 | -0.13(-0.14%) |
May 03, 2021 | 92.30 | 92.30 | 91.62 | 91.82 | 92,374 | +0.18(+0.20%) |
Apr 30, 2021 | 92.18 | 92.18 | 91.22 | 91.64 | 577,161 | -0.98(-1.06%) |
Apr 29, 2021 | 92.32 | 92.65 | 91.51 | 92.62 | 893,683 | +0.83(+0.90%) |
Apr 28, 2021 | 92.08 | 92.08 | 91.47 | 91.79 | 38,540 | +0.14(+0.15%) |
Apr 27, 2021 | 91.33 | 91.66 | 90.99 | 91.65 | 37,639 | +0.37(+0.40%) |
Apr 26, 2021 | 91.62 | 92.01 | 91.21 | 91.28 | 29,306 | +0.23(+0.25%) |
Apr 23, 2021 | 88.84 | 91.38 | 88.84 | 91.06 | 25,057 | +2.18(+2.45%) |
Apr 22, 2021 | 90.10 | 90.10 | 88.81 | 88.88 | 30,640 | -0.83(-0.92%) |
Apr 21, 2021 | 88.85 | 89.76 | 88.65 | 89.71 | 128,425 | +0.88(+0.99%) |
Apr 20, 2021 | 90.71 | 90.71 | 88.38 | 88.84 | 30,006 | -2.08(-2.29%) |
Apr 19, 2021 | 90.49 | 91.05 | 90.07 | 90.92 | 27,726 | +0.32(+0.35%) |
Apr 16, 2021 | 91.17 | 91.17 | 90.09 | 90.60 | 24,632 | +0.12(+0.13%) |
Apr 15, 2021 | 90.82 | 90.82 | 89.84 | 90.47 | 61,988 | +0.19(+0.21%) |
Apr 14, 2021 | 89.27 | 91.28 | 89.27 | 90.29 | 28,881 | +1.22(+1.37%) |
Apr 13, 2021 | 89.75 | 89.75 | 88.74 | 89.06 | 27,116 | -0.74(-0.83%) |
Apr 12, 2021 | 89.86 | 89.91 | 89.41 | 89.81 | 36,228 | +0.34(+0.38%) |
Apr 09, 2021 | 89.29 | 89.50 | 88.72 | 89.47 | 32,170 | +0.41(+0.47%) |
Apr 08, 2021 | 88.60 | 89.05 | 87.91 | 89.05 | 21,642 | +0.45(+0.51%) |
Apr 07, 2021 | 89.07 | 89.29 | 88.14 | 88.60 | 40,470 | -0.12(-0.14%) |
Apr 06, 2021 | 88.30 | 89.10 | 88.30 | 88.72 | 36,642 | +0.10(+0.12%) |
Apr 05, 2021 | 89.27 | 89.27 | 88.45 | 88.62 | 38,350 | +0.41(+0.47%) |
Apr 01, 2021 | 87.03 | 88.20 | 86.95 | 88.20 | 38,434 | +1.40(+1.62%) |
Mar 31, 2021 | 87.16 | 87.46 | 86.80 | 86.80 | 39,913 | -0.49(-0.56%) |
Mar 30, 2021 | 87.21 | 87.90 | 87.02 | 87.29 | 29,941 | +0.44(+0.51%) |
Mar 29, 2021 | 86.42 | 87.28 | 85.92 | 86.85 | 80,925 | -0.71(-0.81%) |
Mar 26, 2021 | 87.90 | 88.12 | 86.65 | 87.56 | 26,437 | +0.48(+0.55%) |
Mar 25, 2021 | 86.41 | 87.34 | 85.28 | 87.07 | 222,588 | +0.43(+0.49%) |
Mar 24, 2021 | 87.60 | 88.28 | 86.65 | 86.65 | 28,793 | -0.20(-0.23%) |
Mar 23, 2021 | 88.31 | 88.59 | 86.67 | 86.84 | 40,636 | -1.96(-2.21%) |
Mar 22, 2021 | 89.28 | 89.48 | 88.49 | 88.81 | 86,133 | -0.72(-0.81%) |
Mar 19, 2021 | 89.70 | 90.10 | 88.69 | 89.53 | 100,908 | -0.63(-0.70%) |
Mar 18, 2021 | 91.04 | 92.15 | 89.94 | 90.16 | 411,081 | -0.12(-0.14%) |
Mar 17, 2021 | 90.08 | 90.36 | 89.16 | 90.28 | 73,515 | +0.82(+0.91%) |
Mar 16, 2021 | 90.55 | 90.55 | 89.18 | 89.46 | 56,009 | -1.17(-1.30%) |
Mar 15, 2021 | 91.10 | 91.10 | 89.57 | 90.64 | 66,944 | -0.24(-0.27%) |
Mar 12, 2021 | 90.56 | 91.14 | 90.32 | 90.88 | 34,062 | +1.21(+1.35%) |
Mar 11, 2021 | 89.49 | 90.13 | 88.76 | 89.67 | 116,003 | +0.49(+0.55%) |
Mar 10, 2021 | 88.44 | 89.29 | 88.34 | 89.18 | 109,617 | +1.47(+1.67%) |
Mar 09, 2021 | 87.66 | 88.88 | 86.48 | 87.72 | 90,692 | +0.06(+0.06%) |
Mar 08, 2021 | 87.73 | 88.79 | 87.09 | 87.66 | 249,462 | +0.77(+0.89%) |
Mar 05, 2021 | 87.50 | 87.50 | 84.08 | 86.89 | 106,124 | +0.90(+1.05%) |
Mar 04, 2021 | 87.02 | 87.80 | 84.51 | 85.99 | 319,974 | -1.01(-1.16%) |
Mar 03, 2021 | 87.31 | 88.30 | 86.94 | 86.99 | 140,560 | +0.12(+0.14%) |
Mar 02, 2021 | 87.42 | 87.58 | 86.78 | 86.87 | 99,326 | -0.22(-0.25%) |
Mar 01, 2021 | 85.70 | 87.64 | 85.63 | 87.09 | 123,494 | +2.83(+3.36%) |
Feb 26, 2021 | 85.13 | 85.38 | 83.80 | 84.26 | 47,367 | -1.41(-1.65%) |
Feb 25, 2021 | 87.13 | 87.43 | 85.43 | 85.67 | 147,863 | -1.01(-1.17%) |
Feb 24, 2021 | 85.20 | 86.80 | 84.88 | 86.68 | 572,316 | +1.93(+2.27%) |
Feb 23, 2021 | 84.65 | 84.92 | 83.29 | 84.76 | 101,614 | +0.14(+0.17%) |
Feb 22, 2021 | 83.83 | 84.82 | 83.79 | 84.62 | 85,920 | +0.57(+0.68%) |
Feb 19, 2021 | 83.86 | 84.23 | 83.84 | 84.04 | 25,120 | +0.72(+0.87%) |
Feb 18, 2021 | 83.01 | 83.55 | 82.59 | 83.32 | 13,318 | -0.10(-0.12%) |
Feb 17, 2021 | 83.41 | 83.60 | 82.93 | 83.42 | 35,370 | -0.38(-0.45%) |
Feb 16, 2021 | 82.67 | 83.81 | 82.56 | 83.80 | 31,925 | +1.87(+2.28%) |
Feb 12, 2021 | 80.89 | 81.97 | 80.89 | 81.93 | 26,291 | +1.03(+1.27%) |
Feb 11, 2021 | 81.70 | 81.70 | 80.04 | 80.91 | 17,520 | -0.20(-0.24%) |
Feb 10, 2021 | 81.28 | 81.39 | 80.37 | 81.10 | 22,469 | +0.08(+0.10%) |
Feb 09, 2021 | 81.08 | 81.28 | 80.32 | 81.02 | 17,859 | +0.04(+0.05%) |
Feb 08, 2021 | 80.83 | 80.98 | 80.50 | 80.98 | 29,511 | +0.78(+0.98%) |
Feb 05, 2021 | 80.11 | 80.28 | 79.90 | 80.20 | 22,459 | +0.51(+0.64%) |
Feb 04, 2021 | 79.16 | 79.85 | 79.16 | 79.69 | 9,323 | +0.99(+1.25%) |
Feb 03, 2021 | 78.84 | 79.25 | 78.66 | 78.70 | 22,189 | -0.08(-0.10%) |
Feb 02, 2021 | 77.14 | 78.98 | 77.14 | 78.77 | 51,102 | +2.37(+3.10%) |
Feb 01, 2021 | 75.35 | 76.71 | 75.23 | 76.41 | 35,019 | +1.92(+2.57%) |
Jan 29, 2021 | 76.12 | 76.12 | 74.16 | 74.49 | 40,448 | -1.64(-2.15%) |
Jan 28, 2021 | 75.34 | 77.02 | 75.34 | 76.13 | 24,809 | +1.44(+1.93%) |
Jan 27, 2021 | 76.32 | 76.32 | 74.65 | 74.69 | 140,327 | -2.70(-3.49%) |
Jan 26, 2021 | 78.56 | 78.56 | 77.36 | 77.39 | 29,221 | -0.84(-1.07%) |
Jan 25, 2021 | 78.91 | 78.91 | 77.69 | 78.23 | 39,281 | -1.06(-1.34%) |
Jan 22, 2021 | 78.92 | 79.42 | 78.45 | 79.29 | 31,081 | -0.36(-0.45%) |
Jan 21, 2021 | 80.46 | 80.46 | 79.63 | 79.65 | 14,926 | -0.61(-0.76%) |
Jan 20, 2021 | 81.48 | 81.48 | 80.00 | 80.26 | 24,535 | -0.59(-0.73%) |
Jan 19, 2021 | 81.80 | 81.80 | 80.62 | 80.85 | 136,799 | -0.06(-0.07%) |
Jan 15, 2021 | 81.03 | 81.25 | 80.04 | 80.91 | 19,798 | -0.83(-1.01%) |
Jan 14, 2021 | 81.63 | 82.05 | 81.61 | 81.73 | 24,144 | +0.27(+0.33%) |
Jan 13, 2021 | 82.00 | 82.01 | 81.02 | 81.47 | 23,667 | -0.55(-0.67%) |
Jan 12, 2021 | 81.74 | 82.32 | 81.65 | 82.02 | 33,435 | +0.84(+1.03%) |
Jan 11, 2021 | 80.00 | 81.28 | 80.00 | 81.18 | 61,339 | +0.63(+0.78%) |
Jan 08, 2021 | 80.55 | 80.55 | 79.52 | 80.55 | 29,165 | +0.12(+0.15%) |
Jan 07, 2021 | 79.81 | 80.87 | 79.81 | 80.43 | 33,864 | +1.55(+1.97%) |
Jan 06, 2021 | 75.81 | 79.46 | 75.81 | 78.88 | 242,069 | +4.03(+5.38%) |
Jan 05, 2021 | 74.31 | 75.19 | 73.50 | 74.85 | 30,334 | +0.48(+0.65%) |
Jan 04, 2021 | 75.75 | 75.75 | 73.55 | 74.37 | 117,507 | -0.36(-0.48%) |
Dec 31, 2020 | 74.72 | 74.72 | 74.72 | 18,977 | +0.74(+1.00%) | |
Dec 30, 2020 | 73.97 | 74.19 | 73.91 | 73.99 | 18,977 | +0.15(+0.20%) |
Dec 29, 2020 | 74.24 | 74.24 | 73.75 | 73.84 | 10,600 | -0.59(-0.80%) |
Dec 28, 2020 | 74.45 | 74.61 | 74.23 | 74.43 | 52,053 | +0.52(+0.70%) |
Dec 24, 2020 | 74.28 | 74.28 | 73.62 | 73.92 | 2,128 | +0.01(+0.01%) |
Dec 23, 2020 | 73.57 | 74.45 | 73.57 | 73.91 | 9,956 | +0.80(+1.09%) |
Dec 22, 2020 | 74.11 | 74.11 | 73.06 | 73.11 | 21,366 | -0.42(-0.57%) |
Dec 21, 2020 | 72.87 | 73.85 | 72.34 | 73.52 | 29,840 | +1.23(+1.70%) |
Dec 18, 2020 | 72.78 | 72.78 | 71.82 | 72.30 | 5,002 | -0.08(-0.11%) |
Dec 17, 2020 | 72.31 | 72.46 | 72.00 | 72.38 | 15,972 | +0.55(+0.77%) |
Dec 16, 2020 | 71.92 | 71.92 | 71.40 | 71.82 | 8,656 | +0.35(+0.49%) |
Dec 15, 2020 | 70.17 | 71.53 | 70.07 | 71.47 | 8,488 | +1.71(+2.45%) |
Dec 14, 2020 | 71.28 | 71.28 | 69.76 | 69.76 | 10,053 | -0.49(-0.70%) |
Dec 11, 2020 | 70.25 | 70.27 | 69.78 | 70.25 | 16,441 | -0.83(-1.17%) |
Dec 10, 2020 | 70.68 | 71.08 | 70.50 | 71.08 | 7,609 | -0.23(-0.33%) |
Dec 09, 2020 | 71.49 | 71.72 | 70.95 | 71.32 | 13,308 | +0.36(+0.51%) |
Dec 08, 2020 | 70.79 | 71.06 | 70.65 | 70.95 | 12,913 | -0.12(-0.17%) |
Dec 07, 2020 | 70.94 | 71.36 | 70.54 | 71.08 | 30,836 | -0.15(-0.21%) |
Dec 04, 2020 | 70.67 | 71.46 | 70.67 | 71.23 | 18,576 | +0.88(+1.26%) |
Dec 03, 2020 | 70.44 | 70.74 | 70.18 | 70.34 | 16,030 | +0.04(+0.05%) |
Dec 02, 2020 | 69.47 | 70.39 | 69.38 | 70.31 | 180,410 | +0.82(+1.19%) |
Dec 01, 2020 | 68.92 | 69.54 | 68.92 | 69.48 | 29,038 | +1.36(+1.99%) |
Nov 30, 2020 | 69.09 | 69.09 | 67.94 | 68.12 | 8,735 | -1.01(-1.46%) |
Nov 27, 2020 | 69.32 | 69.32 | 68.97 | 69.14 | 1,708 | +0.09(+0.14%) |
Nov 25, 2020 | 68.61 | 69.09 | 68.17 | 69.04 | 298,180 | -0.06(-0.08%) |
Nov 24, 2020 | 67.86 | 69.10 | 67.71 | 69.10 | 13,774 | +2.13(+3.18%) |
Nov 23, 2020 | 66.83 | 67.23 | 66.73 | 66.97 | 4,824 | +1.31(+1.99%) |
Nov 20, 2020 | 65.85 | 65.85 | 65.51 | 65.66 | 7,152 | -0.23(-0.35%) |
Nov 19, 2020 | 65.67 | 65.91 | 65.67 | 65.90 | 2,203 | +0.05(+0.07%) |
Nov 18, 2020 | 66.79 | 66.86 | 65.84 | 65.85 | 27,419 | -0.32(-0.48%) |
Nov 17, 2020 | 65.24 | 66.20 | 65.24 | 66.17 | 6,544 | +0.55(+0.83%) |
Nov 16, 2020 | 65.75 | 65.76 | 65.18 | 65.62 | 16,738 | +0.96(+1.48%) |
Nov 13, 2020 | 63.76 | 64.85 | 63.76 | 64.66 | 6,832 | +1.17(+1.85%) |
Nov 12, 2020 | 64.03 | 64.03 | 63.02 | 63.49 | 16,198 | -1.13(-1.75%) |
Nov 11, 2020 | 64.69 | 64.87 | 64.33 | 64.62 | 16,848 | +0.13(+0.20%) |
Nov 10, 2020 | 63.61 | 64.50 | 63.14 | 64.49 | 9,988 | +0.64(+1.00%) |
Nov 09, 2020 | 64.28 | 65.03 | 63.76 | 63.85 | 33,843 | +3.27(+5.40%) |
Nov 06, 2020 | 61.02 | 61.20 | 60.38 | 60.58 | 18,896 | -0.49(-0.80%) |
Nov 05, 2020 | 60.80 | 61.66 | 60.76 | 61.07 | 6,636 | +0.91(+1.51%) |
Nov 04, 2020 | 59.62 | 61.02 | 59.62 | 60.16 | 9,378 | +0.07(+0.11%) |
Nov 03, 2020 | 59.78 | 60.50 | 59.76 | 60.10 | 16,844 | +1.43(+2.44%) |
Nov 02, 2020 | 58.83 | 59.14 | 58.47 | 58.66 | 7,408 | +0.93(+1.61%) |
Oct 30, 2020 | 57.93 | 57.93 | 57.33 | 57.74 | 8,113 | -0.24(-0.41%) |
Oct 29, 2020 | 57.10 | 58.29 | 57.10 | 57.97 | 7,687 | +0.56(+0.98%) |
Oct 28, 2020 | 58.00 | 58.00 | 57.28 | 57.41 | 9,598 | -1.85(-3.12%) |
Oct 27, 2020 | 59.82 | 59.82 | 59.25 | 59.25 | 8,694 | -0.63(-1.06%) |
Oct 26, 2020 | 60.38 | 60.47 | 59.25 | 59.89 | 18,341 | -1.25(-2.04%) |
Oct 23, 2020 | 61.60 | 61.60 | 60.97 | 61.14 | 7,793 | +0.01(+0.01%) |
Oct 22, 2020 | 60.52 | 61.28 | 60.18 | 61.13 | 9,896 | +0.75(+1.24%) |
Oct 21, 2020 | 61.19 | 61.19 | 60.28 | 60.38 | 48,692 | -0.60(-0.99%) |
Oct 20, 2020 | 60.82 | 61.70 | 60.82 | 60.98 | 11,689 | +0.47(+0.78%) |
Oct 19, 2020 | 61.70 | 61.70 | 60.44 | 60.51 | 5,936 | -0.77(-1.25%) |
Oct 16, 2020 | 61.50 | 61.57 | 61.22 | 61.28 | 4,163 | +0.18(+0.30%) |
Oct 15, 2020 | 60.15 | 61.10 | 60.15 | 61.10 | 7,115 | +0.40(+0.65%) |
Oct 14, 2020 | 61.10 | 61.17 | 60.63 | 60.70 | 13,184 | -0.14(-0.23%) |
Oct 13, 2020 | 61.74 | 61.74 | 60.48 | 60.84 | 7,689 | -0.54(-0.89%) |
Oct 12, 2020 | 60.33 | 61.51 | 60.33 | 61.38 | 6,834 | +1.20(+2.00%) |
Oct 09, 2020 | 60.80 | 60.80 | 60.00 | 60.18 | 5,551 | +0.05(+0.09%) |
Oct 08, 2020 | 59.70 | 60.13 | 59.35 | 60.13 | 7,101 | +0.75(+1.26%) |
Oct 07, 2020 | 59.39 | 59.49 | 58.92 | 59.38 | 6,246 | +0.71(+1.21%) |
Oct 06, 2020 | 59.94 | 59.94 | 58.66 | 58.66 | 17,318 | -0.32(-0.54%) |
Oct 05, 2020 | 58.87 | 59.23 | 58.72 | 58.98 | 17,929 | +0.49(+0.84%) |
Oct 02, 2020 | 57.10 | 58.74 | 57.10 | 58.49 | 8,861 | +0.35(+0.61%) |
Oct 01, 2020 | 58.30 | 58.66 | 58.00 | 58.14 | 8,408 | +0.05(+0.09%) |
Sep 30, 2020 | 57.80 | 58.35 | 57.55 | 58.09 | 12,969 | +0.88(+1.54%) |
Sep 29, 2020 | 57.91 | 58.02 | 57.04 | 57.21 | 10,824 | -0.64(-1.11%) |
Sep 28, 2020 | 57.34 | 58.21 | 57.34 | 57.85 | 7,727 | +1.16(+2.05%) |
Sep 25, 2020 | 55.55 | 56.77 | 55.55 | 56.69 | 11,957 | +0.59(+1.06%) |
Sep 24, 2020 | 55.47 | 56.64 | 55.16 | 56.09 | 8,254 | +0.64(+1.16%) |
Sep 23, 2020 | 57.00 | 57.06 | 55.40 | 55.45 | 45,497 | -1.30(-2.28%) |
Sep 22, 2020 | 57.08 | 57.08 | 56.14 | 56.75 | 8,112 | -0.33(-0.57%) |
Sep 21, 2020 | 57.13 | 57.25 | 56.34 | 57.07 | 24,054 | -1.09(-1.87%) |
Sep 18, 2020 | 58.46 | 58.53 | 58.00 | 58.16 | 6,332 | -0.14(-0.24%) |
Sep 17, 2020 | 58.44 | 58.80 | 58.22 | 58.30 | 8,123 | -0.75(-1.27%) |
Sep 16, 2020 | 58.38 | 59.52 | 58.38 | 59.05 | 13,696 | +0.64(+1.09%) |
Sep 15, 2020 | 58.86 | 58.87 | 58.24 | 58.42 | 18,661 | -0.43(-0.73%) |
Sep 14, 2020 | 58.50 | 59.02 | 58.50 | 58.85 | 7,308 | +0.96(+1.65%) |
Sep 11, 2020 | 57.69 | 58.28 | 57.54 | 57.89 | 9,767 | +0.29(+0.50%) |
Sep 10, 2020 | 58.82 | 59.08 | 57.60 | 57.60 | 22,128 | -1.04(-1.78%) |
Sep 09, 2020 | 58.55 | 59.08 | 58.32 | 58.65 | 11,770 | +0.52(+0.90%) |
Sep 08, 2020 | 59.41 | 59.41 | 57.89 | 58.12 | 8,391 | -1.85(-3.08%) |
Sep 04, 2020 | 60.75 | 60.75 | 59.20 | 59.97 | 36,923 | -0.05(-0.08%) |
Sep 03, 2020 | 60.97 | 61.53 | 59.78 | 60.02 | 12,828 | -0.80(-1.32%) |
Sep 02, 2020 | 60.30 | 60.88 | 60.14 | 60.82 | 14,580 | +0.53(+0.88%) |
Sep 01, 2020 | 59.87 | 60.29 | 59.78 | 60.29 | 15,974 | +0.04(+0.07%) |
Aug 31, 2020 | 60.61 | 60.61 | 60.08 | 60.25 | 12,890 | -0.30(-0.50%) |
Aug 28, 2020 | 60.98 | 60.98 | 60.37 | 60.55 | 10,948 | -0.04(-0.06%) |
Aug 27, 2020 | 59.94 | 60.99 | 59.94 | 60.59 | 15,205 | +0.68(+1.13%) |
Aug 26, 2020 | 59.73 | 60.19 | 59.73 | 59.91 | 8,488 | -0.04(-0.06%) |
Aug 25, 2020 | 60.73 | 60.73 | 59.83 | 59.95 | 65,361 | -0.13(-0.22%) |
Aug 24, 2020 | 59.28 | 60.09 | 59.16 | 60.08 | 67,453 | +1.00(+1.70%) |
Aug 21, 2020 | 58.86 | 59.17 | 58.82 | 59.08 | 381,043 | +0.14(+0.24%) |
Aug 20, 2020 | 58.42 | 59.28 | 58.42 | 58.94 | 302,613 | -0.31(-0.52%) |
Aug 19, 2020 | 59.60 | 59.82 | 59.23 | 59.24 | 13,999 | +0.19(+0.32%) |
Aug 18, 2020 | 59.31 | 59.31 | 58.86 | 59.06 | 25,079 | -0.28(-0.48%) |
Aug 17, 2020 | 59.25 | 59.36 | 59.21 | 59.34 | 3,330 | -0.29(-0.48%) |
Aug 14, 2020 | 58.82 | 59.91 | 58.82 | 59.63 | 10,411 | +0.34(+0.57%) |
Aug 13, 2020 | 59.13 | 59.59 | 59.07 | 59.29 | 35,456 | -0.35(-0.59%) |
Aug 12, 2020 | 60.22 | 60.36 | 59.64 | 59.64 | 4,677 | +0.34(+0.57%) |
Aug 11, 2020 | 59.29 | 60.06 | 59.11 | 59.31 | 9,874 | +0.82(+1.41%) |
Aug 10, 2020 | 59.08 | 59.08 | 58.35 | 58.48 | 16,422 | -0.28(-0.48%) |
Aug 07, 2020 | 57.34 | 58.82 | 57.18 | 58.77 | 53,882 | +1.13(+1.96%) |
Aug 06, 2020 | 57.79 | 57.86 | 57.47 | 57.64 | 7,118 | -0.22(-0.39%) |
Aug 05, 2020 | 57.34 | 57.90 | 57.34 | 57.86 | 7,067 | +0.71(+1.25%) |
Aug 04, 2020 | 56.71 | 57.22 | 56.71 | 57.15 | 12,152 | +0.04(+0.07%) |