Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.66 | 48.60 | 44.50 | 46.54 | 12,172,643 | -2.96(-5.98%) |
Aug 30, 2021 | 51.76 | 51.80 | 49.45 | 49.50 | 3,921,352 | -2.11(-4.09%) |
Aug 27, 2021 | 50.59 | 51.70 | 50.34 | 51.61 | 4,536,980 | +1.20(+2.38%) |
Aug 26, 2021 | 51.89 | 52.30 | 49.92 | 50.41 | 2,589,386 | -2.47(-4.67%) |
Aug 25, 2021 | 53.75 | 53.96 | 52.09 | 52.88 | 4,544,630 | -2.17(-3.94%) |
Aug 24, 2021 | 53.48 | 55.30 | 53.38 | 55.05 | 3,924,873 | +2.11(+3.99%) |
Aug 23, 2021 | 50.44 | 53.27 | 50.30 | 52.94 | 2,014,976 | +2.86(+5.71%) |
Aug 20, 2021 | 49.95 | 50.34 | 49.64 | 50.08 | 2,250,944 | +0.14(+0.28%) |
Aug 19, 2021 | 48.09 | 50.62 | 47.81 | 49.94 | 4,846,746 | +1.31(+2.69%) |
Aug 18, 2021 | 50.21 | 50.48 | 48.36 | 48.63 | 3,370,162 | -1.50(-2.99%) |
Aug 17, 2021 | 50.43 | 50.87 | 49.12 | 50.13 | 3,182,006 | -0.89(-1.74%) |
Aug 16, 2021 | 52.66 | 52.66 | 50.17 | 51.02 | 4,325,372 | -2.21(-4.15%) |
Aug 13, 2021 | 55.22 | 55.37 | 52.69 | 53.23 | 2,282,744 | -1.89(-3.43%) |
Aug 12, 2021 | 56.39 | 56.68 | 54.77 | 55.12 | 1,899,233 | -1.56(-2.75%) |
Aug 11, 2021 | 56.00 | 56.96 | 55.39 | 56.68 | 1,792,646 | +0.78(+1.40%) |
Aug 10, 2021 | 58.56 | 58.72 | 55.85 | 55.90 | 2,011,259 | -2.25(-3.87%) |
Aug 09, 2021 | 57.30 | 58.33 | 56.58 | 58.15 | 1,584,305 | +1.29(+2.27%) |
Aug 06, 2021 | 57.66 | 58.10 | 56.67 | 56.86 | 2,133,570 | -0.51(-0.89%) |
Aug 05, 2021 | 56.60 | 58.82 | 56.44 | 57.37 | 2,224,642 | +0.73(+1.29%) |
Aug 04, 2021 | 57.20 | 57.87 | 56.27 | 56.64 | 1,092,550 | -0.42(-0.74%) |
Aug 03, 2021 | 58.73 | 59.69 | 56.34 | 57.06 | 2,143,882 | -1.52(-2.59%) |
Aug 02, 2021 | 59.56 | 60.25 | 58.40 | 58.58 | 2,629,036 | -0.26(-0.44%) |
Jul 30, 2021 | 58.08 | 59.30 | 57.95 | 58.84 | 3,049,153 | -0.16(-0.27%) |
Jul 29, 2021 | 57.14 | 59.18 | 56.70 | 59.00 | 2,852,877 | +1.91(+3.35%) |
Jul 28, 2021 | 56.27 | 57.57 | 55.35 | 57.09 | 2,907,359 | +1.62(+2.92%) |
Jul 27, 2021 | 56.52 | 56.81 | 53.19 | 55.47 | 4,682,370 | -1.38(-2.43%) |
Jul 26, 2021 | 59.17 | 59.20 | 56.23 | 56.85 | 2,957,841 | -2.61(-4.39%) |
Jul 23, 2021 | 58.85 | 59.77 | 58.13 | 59.46 | 1,208,806 | +0.89(+1.52%) |
Jul 22, 2021 | 59.37 | 59.63 | 58.01 | 58.57 | 852,988 | -0.73(-1.23%) |
Jul 21, 2021 | 58.00 | 59.75 | 57.42 | 59.30 | 2,368,499 | +1.64(+2.84%) |
Jul 20, 2021 | 55.71 | 58.01 | 54.80 | 57.66 | 2,732,252 | +1.87(+3.35%) |
Jul 19, 2021 | 55.33 | 56.07 | 54.17 | 55.79 | 4,145,130 | -1.19(-2.09%) |
Jul 16, 2021 | 58.51 | 58.86 | 56.82 | 56.98 | 3,423,681 | -1.26(-2.16%) |
Jul 15, 2021 | 60.62 | 60.70 | 57.46 | 58.24 | 5,578,441 | -2.25(-3.72%) |
Jul 14, 2021 | 62.85 | 63.00 | 60.34 | 60.49 | 4,462,170 | -1.98(-3.17%) |
Jul 13, 2021 | 63.03 | 63.75 | 61.98 | 62.47 | 2,206,437 | -0.76(-1.20%) |
Jul 12, 2021 | 64.26 | 64.70 | 62.45 | 63.23 | 2,939,152 | -1.07(-1.66%) |
Jul 09, 2021 | 64.87 | 65.20 | 63.26 | 64.30 | 2,833,565 | -0.52(-0.80%) |
Jul 08, 2021 | 64.81 | 65.65 | 63.69 | 64.82 | 2,654,662 | -1.95(-2.92%) |
Jul 07, 2021 | 69.51 | 70.38 | 66.00 | 66.77 | 2,310,967 | -1.95(-2.84%) |
Jul 06, 2021 | 69.73 | 70.74 | 68.60 | 68.72 | 2,830,587 | -1.19(-1.70%) |
Jul 02, 2021 | 68.94 | 70.01 | 68.94 | 69.91 | 1,815,245 | +1.56(+2.28%) |
Jul 01, 2021 | 67.28 | 68.38 | 66.88 | 68.35 | 2,123,383 | +1.29(+1.92%) |
Jun 30, 2021 | 67.83 | 68.11 | 66.95 | 67.06 | 1,642,951 | -1.23(-1.80%) |
Jun 29, 2021 | 68.00 | 68.92 | 67.56 | 68.29 | 1,652,114 | +0.38(+0.56%) |
Jun 28, 2021 | 68.03 | 68.49 | 66.55 | 67.91 | 1,352,986 | +0.46(+0.68%) |
Jun 25, 2021 | 71.08 | 71.08 | 67.12 | 67.45 | 4,188,068 | -2.97(-4.22%) |
Jun 24, 2021 | 70.42 | 70.66 | 69.60 | 70.42 | 1,607,259 | +1.32(+1.91%) |
Jun 23, 2021 | 69.02 | 70.11 | 68.85 | 69.10 | 1,473,229 | -0.13(-0.19%) |
Jun 22, 2021 | 69.18 | 70.02 | 68.76 | 69.23 | 2,039,503 | +0.01(+0.01%) |
Jun 21, 2021 | 68.27 | 69.38 | 66.80 | 69.22 | 2,003,570 | +0.93(+1.36%) |
Jun 18, 2021 | 66.39 | 68.93 | 66.14 | 68.29 | 3,589,894 | +1.98(+2.99%) |
Jun 17, 2021 | 62.78 | 66.54 | 62.78 | 66.31 | 1,760,287 | +2.97(+4.69%) |
Jun 16, 2021 | 63.44 | 64.30 | 61.89 | 63.34 | 1,267,321 | -0.22(-0.35%) |
Jun 15, 2021 | 64.14 | 64.14 | 63.12 | 63.56 | 1,921,867 | -0.42(-0.66%) |
Jun 14, 2021 | 63.12 | 64.12 | 62.93 | 63.98 | 1,365,043 | +0.66(+1.04%) |
Jun 11, 2021 | 63.43 | 63.93 | 62.96 | 63.32 | 1,330,085 | +0.28(+0.44%) |
Jun 10, 2021 | 62.08 | 63.10 | 61.46 | 63.04 | 3,275,144 | +0.65(+1.04%) |
Jun 09, 2021 | 62.83 | 63.40 | 61.93 | 62.39 | 1,649,711 | -0.47(-0.75%) |
Jun 08, 2021 | 64.50 | 65.44 | 62.46 | 62.86 | 1,954,474 | -0.62(-0.98%) |
Jun 07, 2021 | 63.96 | 64.13 | 62.80 | 63.48 | 3,006,470 | -0.65(-1.01%) |
Jun 04, 2021 | 64.38 | 64.75 | 63.43 | 64.13 | 1,322,180 | +0.29(+0.45%) |
Jun 03, 2021 | 65.42 | 65.93 | 62.53 | 63.84 | 2,114,685 | -2.23(-3.38%) |
Jun 02, 2021 | 63.45 | 67.39 | 62.34 | 66.07 | 4,681,696 | +0.93(+1.43%) |
Jun 01, 2021 | 66.59 | 67.80 | 64.50 | 65.14 | 2,910,406 | -0.83(-1.26%) |
May 28, 2021 | 66.80 | 67.10 | 65.50 | 65.97 | 1,834,746 | -0.35(-0.53%) |
May 27, 2021 | 65.27 | 66.74 | 64.57 | 66.32 | 1,345,588 | +0.35(+0.53%) |
May 26, 2021 | 65.28 | 66.43 | 64.81 | 65.97 | 1,402,938 | +1.23(+1.90%) |
May 25, 2021 | 63.42 | 65.50 | 63.21 | 64.74 | 1,893,738 | +1.75(+2.78%) |
May 24, 2021 | 65.19 | 65.60 | 62.75 | 62.99 | 2,826,225 | +0.10(+0.16%) |
May 21, 2021 | 62.02 | 63.76 | 61.50 | 62.89 | 2,205,003 | +1.69(+2.76%) |
May 20, 2021 | 59.50 | 61.34 | 59.38 | 61.20 | 2,524,690 | +2.28(+3.87%) |
May 19, 2021 | 57.16 | 59.00 | 56.62 | 58.92 | 2,140,761 | -0.45(-0.76%) |
May 18, 2021 | 59.81 | 61.53 | 59.09 | 59.37 | 1,770,762 | -0.04(-0.07%) |
May 17, 2021 | 57.76 | 59.66 | 57.50 | 59.41 | 1,865,911 | +0.20(+0.34%) |
May 14, 2021 | 57.07 | 59.47 | 56.60 | 59.21 | 3,712,316 | +3.06(+5.45%) |
May 13, 2021 | 57.92 | 58.61 | 55.13 | 56.15 | 3,916,384 | -0.90(-1.58%) |
May 12, 2021 | 58.58 | 60.12 | 56.81 | 57.05 | 2,743,028 | -2.92(-4.87%) |
May 11, 2021 | 55.59 | 61.09 | 55.56 | 59.97 | 2,807,053 | +0.17(+0.28%) |
May 10, 2021 | 62.48 | 62.76 | 59.74 | 59.80 | 2,641,746 | -2.69(-4.30%) |
May 07, 2021 | 62.03 | 64.49 | 62.03 | 62.49 | 1,965,264 | +1.21(+1.97%) |
May 06, 2021 | 61.88 | 62.30 | 59.83 | 61.28 | 2,820,688 | -1.07(-1.72%) |
May 05, 2021 | 63.20 | 63.35 | 60.70 | 62.35 | 2,684,769 | +0.36(+0.58%) |
May 04, 2021 | 63.12 | 63.29 | 60.96 | 61.99 | 2,529,376 | -1.99(-3.11%) |
May 03, 2021 | 64.98 | 65.75 | 62.92 | 63.98 | 1,729,007 | -0.66(-1.02%) |
Apr 30, 2021 | 65.82 | 65.95 | 64.30 | 64.64 | 2,189,300 | -2.49(-3.71%) |
Apr 29, 2021 | 70.26 | 70.26 | 66.47 | 67.13 | 1,485,642 | -2.26(-3.26%) |
Apr 28, 2021 | 69.32 | 70.56 | 68.43 | 69.39 | 1,142,357 | -0.25(-0.36%) |
Apr 27, 2021 | 70.33 | 70.57 | 68.75 | 69.64 | 1,626,768 | -0.26(-0.37%) |
Apr 26, 2021 | 67.59 | 70.00 | 67.18 | 69.90 | 1,447,984 | +2.23(+3.30%) |
Apr 23, 2021 | 66.16 | 67.76 | 65.98 | 67.67 | 939,800 | +1.91(+2.90%) |
Apr 22, 2021 | 67.82 | 67.91 | 65.05 | 65.76 | 1,438,129 | -1.12(-1.67%) |
Apr 21, 2021 | 65.00 | 67.26 | 64.59 | 66.88 | 839,294 | +1.26(+1.92%) |
Apr 20, 2021 | 66.07 | 66.88 | 64.20 | 65.62 | 1,853,000 | -0.58(-0.88%) |
Apr 19, 2021 | 68.04 | 68.14 | 64.84 | 66.20 | 1,912,815 | -2.07(-3.03%) |
Apr 16, 2021 | 67.40 | 68.42 | 66.50 | 68.27 | 1,331,300 | +0.87(+1.29%) |
Apr 15, 2021 | 67.19 | 68.70 | 66.53 | 67.40 | 1,180,016 | +1.28(+1.94%) |
Apr 14, 2021 | 68.19 | 69.24 | 65.69 | 66.12 | 1,544,191 | -2.07(-3.04%) |
Apr 13, 2021 | 68.37 | 69.50 | 67.36 | 68.19 | 1,294,958 | +0.45(+0.66%) |
Apr 12, 2021 | 67.07 | 68.10 | 65.36 | 67.74 | 1,365,156 | -0.07(-0.10%) |
Apr 09, 2021 | 67.90 | 69.38 | 66.40 | 67.81 | 1,792,500 | -0.04(-0.06%) |
Apr 08, 2021 | 65.29 | 68.14 | 64.98 | 67.85 | 2,194,033 | +3.21(+4.97%) |
Apr 07, 2021 | 65.40 | 66.48 | 63.64 | 64.64 | 1,703,664 | -0.78(-1.19%) |
Apr 06, 2021 | 63.09 | 66.10 | 63.01 | 65.42 | 2,275,205 | +2.16(+3.41%) |
Apr 05, 2021 | 65.51 | 65.76 | 61.71 | 63.26 | 1,902,610 | -0.96(-1.49%) |
Apr 01, 2021 | 63.18 | 64.95 | 62.76 | 64.22 | 5,983,400 | +3.00(+4.90%) |
Mar 31, 2021 | 61.86 | 64.23 | 61.08 | 61.22 | 4,244,316 | -0.06(-0.10%) |
Mar 30, 2021 | 59.58 | 62.00 | 59.12 | 61.28 | 4,153,341 | +1.39(+2.32%) |
Mar 29, 2021 | 62.16 | 62.33 | 57.35 | 59.89 | 4,287,977 | -2.27(-3.65%) |
Mar 26, 2021 | 64.49 | 64.92 | 60.52 | 62.16 | 2,346,200 | -1.84(-2.88%) |
Mar 25, 2021 | 61.24 | 64.65 | 60.50 | 64.00 | 2,091,436 | +1.32(+2.11%) |
Mar 24, 2021 | 67.05 | 67.05 | 62.31 | 62.68 | 1,845,988 | -3.64(-5.49%) |
Mar 23, 2021 | 66.90 | 67.60 | 65.75 | 66.32 | 1,016,656 | -1.05(-1.56%) |
Mar 22, 2021 | 67.14 | 67.91 | 66.44 | 67.37 | 1,229,985 | +0.46(+0.69%) |
Mar 19, 2021 | 66.96 | 68.16 | 65.60 | 66.91 | 4,489,800 | +0.12(+0.18%) |
Mar 18, 2021 | 69.00 | 69.68 | 66.40 | 66.79 | 2,526,844 | -3.42(-4.87%) |
Mar 17, 2021 | 68.39 | 70.70 | 66.26 | 70.21 | 2,532,237 | +0.68(+0.98%) |
Mar 16, 2021 | 71.17 | 73.00 | 68.34 | 69.53 | 1,989,589 | -1.26(-1.78%) |
Mar 15, 2021 | 71.76 | 72.41 | 69.71 | 70.79 | 2,299,517 | -1.00(-1.39%) |
Mar 12, 2021 | 70.35 | 72.35 | 66.90 | 71.79 | 6,542,800 | -4.62(-6.05%) |
Mar 11, 2021 | 73.38 | 77.26 | 73.00 | 76.41 | 3,635,865 | +5.70(+8.06%) |
Mar 10, 2021 | 72.27 | 74.26 | 69.80 | 70.71 | 2,293,050 | -0.20(-0.28%) |
Mar 09, 2021 | 72.90 | 72.90 | 70.50 | 70.91 | 4,040,492 | +1.58(+2.28%) |
Mar 08, 2021 | 75.43 | 76.53 | 68.76 | 69.33 | 3,804,560 | -7.34(-9.57%) |
Mar 05, 2021 | 79.35 | 79.37 | 68.77 | 76.67 | 4,261,300 | -0.58(-0.75%) |
Mar 04, 2021 | 81.50 | 83.84 | 74.13 | 77.25 | 3,637,831 | -5.06(-6.15%) |
Mar 03, 2021 | 86.99 | 87.60 | 79.64 | 82.31 | 2,776,693 | -5.46(-6.22%) |
Mar 02, 2021 | 89.60 | 89.96 | 86.63 | 87.77 | 1,787,691 | -1.90(-2.12%) |
Mar 01, 2021 | 87.30 | 90.30 | 87.21 | 89.67 | 1,375,405 | +3.86(+4.50%) |
Feb 26, 2021 | 84.38 | 87.37 | 83.80 | 85.81 | 2,023,900 | +1.36(+1.61%) |
Feb 25, 2021 | 86.65 | 87.95 | 83.60 | 84.45 | 2,191,314 | -3.54(-4.02%) |
Feb 24, 2021 | 88.11 | 89.39 | 86.52 | 87.99 | 1,971,402 | -0.20(-0.23%) |
Feb 23, 2021 | 83.57 | 88.64 | 81.57 | 88.19 | 2,325,257 | +0.63(+0.72%) |
Feb 22, 2021 | 88.00 | 89.49 | 86.80 | 87.56 | 1,874,095 | -4.78(-5.18%) |
Feb 19, 2021 | 91.36 | 93.42 | 91.18 | 92.34 | 911,900 | +1.84(+2.03%) |
Feb 18, 2021 | 93.25 | 93.68 | 89.32 | 90.50 | 1,713,928 | -3.59(-3.82%) |
Feb 17, 2021 | 93.71 | 95.12 | 92.25 | 94.09 | 2,199,389 | +0.28(+0.30%) |
Feb 16, 2021 | 93.49 | 95.00 | 92.10 | 93.81 | 1,162,168 | +1.67(+1.81%) |
Feb 12, 2021 | 90.42 | 92.75 | 90.00 | 92.14 | 1,070,700 | +1.78(+1.97%) |
Feb 11, 2021 | 88.42 | 90.99 | 88.22 | 90.36 | 1,365,394 | +2.44(+2.78%) |
Feb 10, 2021 | 89.90 | 90.91 | 87.12 | 87.92 | 1,373,919 | -1.22(-1.37%) |
Feb 09, 2021 | 88.24 | 89.51 | 86.17 | 89.14 | 1,533,959 | +0.56(+0.63%) |
Feb 08, 2021 | 86.90 | 88.79 | 85.22 | 88.58 | 1,751,697 | +2.87(+3.35%) |
Feb 05, 2021 | 83.57 | 87.42 | 83.05 | 85.71 | 2,776,300 | +4.49(+5.53%) |
Feb 04, 2021 | 79.25 | 81.86 | 78.94 | 81.22 | 1,523,369 | +2.58(+3.28%) |
Feb 03, 2021 | 78.72 | 79.40 | 78.07 | 78.64 | 913,772 | +0.36(+0.46%) |
Feb 02, 2021 | 76.45 | 79.42 | 76.27 | 78.28 | 1,628,182 | +3.43(+4.58%) |
Feb 01, 2021 | 73.00 | 76.00 | 72.15 | 74.85 | 1,555,436 | +2.95(+4.10%) |
Jan 29, 2021 | 75.01 | 75.60 | 70.50 | 71.90 | 2,089,700 | -2.28(-3.07%) |
Jan 28, 2021 | 71.88 | 75.20 | 70.00 | 74.18 | 2,393,486 | +4.72(+6.80%) |
Jan 27, 2021 | 71.70 | 72.50 | 68.46 | 69.46 | 4,043,951 | -3.94(-5.37%) |
Jan 26, 2021 | 76.03 | 76.47 | 72.88 | 73.40 | 2,186,333 | -2.41(-3.18%) |
Jan 25, 2021 | 79.14 | 79.50 | 74.37 | 75.81 | 1,951,576 | -3.19(-4.04%) |
Jan 22, 2021 | 78.75 | 80.10 | 78.27 | 79.00 | 1,161,700 | -0.68(-0.85%) |
Jan 21, 2021 | 83.20 | 84.19 | 78.90 | 79.68 | 2,080,493 | -2.87(-3.48%) |
Jan 20, 2021 | 80.94 | 86.36 | 80.18 | 82.55 | 3,240,798 | +2.63(+3.29%) |
Jan 19, 2021 | 79.75 | 82.20 | 78.28 | 79.92 | 2,039,505 | +1.69(+2.16%) |
Jan 15, 2021 | 79.29 | 79.29 | 77.27 | 78.23 | 1,292,100 | -1.18(-1.49%) |
Jan 14, 2021 | 79.80 | 81.33 | 78.73 | 79.41 | 1,144,877 | -0.17(-0.21%) |
Jan 13, 2021 | 80.27 | 80.85 | 79.55 | 79.58 | 800,799 | -0.30(-0.38%) |
Jan 12, 2021 | 80.00 | 80.57 | 79.15 | 79.88 | 1,734,879 | +0.11(+0.14%) |
Jan 11, 2021 | 78.97 | 80.45 | 78.20 | 79.77 | 1,715,679 | -0.32(-0.40%) |
Jan 08, 2021 | 81.01 | 81.50 | 78.68 | 80.09 | 1,596,300 | -0.14(-0.17%) |
Jan 07, 2021 | 78.36 | 80.37 | 78.15 | 80.23 | 1,979,568 | +2.28(+2.92%) |
Jan 06, 2021 | 82.09 | 82.22 | 77.67 | 77.95 | 2,041,034 | -4.93(-5.95%) |
Jan 05, 2021 | 81.56 | 83.88 | 81.05 | 82.88 | 1,333,052 | +0.21(+0.25%) |
Jan 04, 2021 | 85.00 | 85.04 | 80.50 | 82.67 | 1,441,860 | -1.25(-1.49%) |
Dec 31, 2020 | 83.92 | 83.92 | 83.92 | 1,083,138 | +0.68(+0.82%) | |
Dec 30, 2020 | 83.26 | 83.87 | 81.88 | 83.24 | 1,083,138 | +0.14(+0.17%) |
Dec 29, 2020 | 84.01 | 84.01 | 80.81 | 83.10 | 2,058,978 | +0.10(+0.12%) |
Dec 28, 2020 | 86.15 | 87.21 | 82.68 | 83.00 | 2,025,663 | -2.17(-2.55%) |
Dec 24, 2020 | 84.71 | 85.42 | 83.62 | 85.17 | 1,184,900 | +1.04(+1.24%) |
Dec 23, 2020 | 85.43 | 87.23 | 83.43 | 84.13 | 2,267,966 | -1.41(-1.65%) |
Dec 22, 2020 | 86.19 | 86.74 | 83.77 | 85.54 | 2,256,115 | +0.57(+0.67%) |
Dec 21, 2020 | 83.89 | 86.00 | 83.11 | 84.97 | 1,809,079 | +0.68(+0.81%) |
Dec 18, 2020 | 81.91 | 84.51 | 81.12 | 84.29 | 5,705,600 | +3.06(+3.77%) |
Dec 17, 2020 | 80.00 | 81.50 | 79.66 | 81.23 | 2,068,876 | +2.58(+3.28%) |
Dec 16, 2020 | 78.26 | 78.90 | 76.20 | 78.65 | 1,455,756 | +0.57(+0.73%) |
Dec 15, 2020 | 77.85 | 79.95 | 77.85 | 78.08 | 1,687,733 | +0.63(+0.81%) |
Dec 14, 2020 | 76.03 | 78.97 | 75.52 | 77.45 | 2,352,948 | +2.34(+3.12%) |
Dec 11, 2020 | 74.16 | 75.39 | 74.01 | 75.11 | 1,023,000 | +0.54(+0.72%) |
Dec 10, 2020 | 70.95 | 74.85 | 69.73 | 74.57 | 1,713,644 | +2.89(+4.03%) |
Dec 09, 2020 | 74.46 | 74.93 | 70.83 | 71.68 | 1,922,655 | -2.58(-3.47%) |
Dec 08, 2020 | 73.37 | 74.75 | 73.16 | 74.26 | 1,861,480 | +0.76(+1.03%) |
Dec 07, 2020 | 74.09 | 74.65 | 72.94 | 73.50 | 959,628 | -0.25(-0.34%) |
Dec 04, 2020 | 72.23 | 74.82 | 71.59 | 73.75 | 2,826,700 | +2.61(+3.67%) |
Dec 03, 2020 | 71.09 | 73.18 | 70.77 | 71.14 | 2,398,245 | +0.42(+0.59%) |
Dec 02, 2020 | 72.20 | 72.51 | 70.32 | 70.72 | 2,124,064 | -2.59(-3.53%) |
Dec 01, 2020 | 74.03 | 74.93 | 73.24 | 73.31 | 1,941,884 | +0.09(+0.12%) |
Nov 30, 2020 | 73.25 | 73.66 | 70.91 | 73.22 | 2,147,190 | -0.06(-0.08%) |
Nov 27, 2020 | 71.52 | 74.00 | 71.16 | 73.28 | 1,464,900 | +2.77(+3.93%) |
Nov 25, 2020 | 71.57 | 72.29 | 69.85 | 70.51 | 2,681,400 | -1.33(-1.85%) |
Nov 24, 2020 | 73.63 | 74.04 | 71.01 | 71.84 | 3,035,886 | -0.83(-1.14%) |
Nov 23, 2020 | 70.96 | 73.23 | 69.89 | 72.67 | 2,904,633 | +2.92(+4.19%) |
Nov 20, 2020 | 68.93 | 70.17 | 68.08 | 69.75 | 3,265,000 | +0.93(+1.35%) |
Nov 19, 2020 | 67.87 | 69.23 | 67.62 | 68.82 | 2,136,632 | +0.89(+1.31%) |
Nov 18, 2020 | 67.66 | 69.03 | 66.86 | 67.93 | 2,820,032 | +1.13(+1.69%) |
Nov 17, 2020 | 65.58 | 67.75 | 64.62 | 66.80 | 1,790,766 | +1.28(+1.95%) |
Nov 16, 2020 | 64.52 | 66.28 | 64.35 | 65.52 | 2,604,433 | +1.08(+1.68%) |
Nov 13, 2020 | 65.19 | 65.59 | 63.58 | 64.44 | 1,542,500 | -0.11(-0.17%) |
Nov 12, 2020 | 64.37 | 65.44 | 63.54 | 64.55 | 1,628,963 | +0.38(+0.59%) |
Nov 11, 2020 | 62.75 | 65.59 | 62.75 | 64.17 | 2,345,808 | +1.61(+2.57%) |
Nov 10, 2020 | 62.31 | 63.00 | 59.84 | 62.56 | 3,679,180 | -0.48(-0.76%) |
Nov 09, 2020 | 62.52 | 64.06 | 61.40 | 63.04 | 2,755,461 | +0.82(+1.32%) |
Nov 06, 2020 | 60.76 | 62.36 | 59.75 | 62.22 | 1,983,000 | +1.15(+1.88%) |
Nov 05, 2020 | 59.92 | 61.78 | 59.60 | 61.07 | 1,898,746 | +2.25(+3.83%) |
Nov 04, 2020 | 54.72 | 59.04 | 54.51 | 58.82 | 3,318,880 | +5.44(+10.19%) |
Nov 03, 2020 | 53.55 | 54.29 | 52.62 | 53.38 | 2,325,730 | +0.43(+0.81%) |
Nov 02, 2020 | 53.11 | 55.24 | 52.41 | 52.95 | 3,602,918 | +0.41(+0.78%) |
Oct 30, 2020 | 56.65 | 58.00 | 50.40 | 52.54 | 5,907,700 | -2.98(-5.37%) |
Oct 29, 2020 | 54.19 | 56.11 | 53.66 | 55.52 | 2,447,460 | +1.90(+3.54%) |
Oct 28, 2020 | 53.90 | 54.22 | 52.91 | 53.62 | 2,542,424 | -2.36(-4.22%) |
Oct 27, 2020 | 57.28 | 57.99 | 55.76 | 55.98 | 1,920,729 | -0.17(-0.30%) |
Oct 26, 2020 | 58.24 | 58.73 | 55.45 | 56.15 | 2,597,315 | -2.85(-4.83%) |
Oct 23, 2020 | 59.25 | 59.38 | 57.41 | 59.00 | 1,814,900 | +1.12(+1.94%) |
Oct 22, 2020 | 60.50 | 60.50 | 56.92 | 57.88 | 2,282,546 | -1.98(-3.31%) |
Oct 21, 2020 | 59.29 | 60.76 | 58.57 | 59.86 | 1,567,454 | +0.66(+1.11%) |
Oct 20, 2020 | 57.28 | 60.36 | 57.28 | 59.20 | 1,833,780 | +2.12(+3.71%) |
Oct 19, 2020 | 58.67 | 60.04 | 56.75 | 57.08 | 1,780,565 | -0.82(-1.42%) |
Oct 16, 2020 | 58.61 | 59.05 | 57.47 | 57.90 | 1,221,100 | -0.10(-0.17%) |
Oct 15, 2020 | 56.56 | 58.26 | 56.45 | 58.00 | 881,154 | +0.43(+0.75%) |
Oct 14, 2020 | 58.48 | 58.99 | 56.94 | 57.57 | 1,200,276 | -0.94(-1.61%) |
Oct 13, 2020 | 58.09 | 58.99 | 57.76 | 58.51 | 783,458 | +0.39(+0.67%) |
Oct 12, 2020 | 59.72 | 59.72 | 57.57 | 58.12 | 1,146,787 | -0.47(-0.80%) |
Oct 09, 2020 | 58.28 | 59.89 | 58.27 | 58.59 | 1,596,000 | +0.17(+0.29%) |
Oct 08, 2020 | 58.55 | 58.87 | 56.93 | 58.42 | 1,065,334 | +0.43(+0.74%) |
Oct 07, 2020 | 56.96 | 58.20 | 56.42 | 57.99 | 2,318,434 | +2.73(+4.94%) |
Oct 06, 2020 | 54.17 | 56.57 | 54.17 | 55.26 | 2,034,414 | +0.96(+1.77%) |
Oct 05, 2020 | 53.38 | 54.56 | 53.28 | 54.30 | 1,438,609 | +1.56(+2.96%) |
Oct 02, 2020 | 53.33 | 54.47 | 52.23 | 52.74 | 2,017,900 | -1.67(-3.07%) |
Oct 01, 2020 | 53.80 | 54.91 | 53.65 | 54.41 | 1,780,502 | +1.52(+2.87%) |
Sep 30, 2020 | 53.33 | 53.92 | 52.24 | 52.89 | 1,285,086 | -0.46(-0.86%) |
Sep 29, 2020 | 52.75 | 53.70 | 52.51 | 53.35 | 1,342,502 | +0.52(+0.98%) |
Sep 28, 2020 | 54.51 | 55.00 | 52.75 | 52.83 | 2,584,919 | -0.30(-0.56%) |
Sep 25, 2020 | 52.50 | 53.86 | 51.36 | 53.13 | 2,006,300 | +0.71(+1.35%) |
Sep 24, 2020 | 51.56 | 53.60 | 51.17 | 52.42 | 1,308,923 | +0.17(+0.33%) |
Sep 23, 2020 | 52.92 | 53.94 | 51.99 | 52.25 | 2,029,619 | -0.69(-1.30%) |
Sep 22, 2020 | 52.37 | 53.09 | 51.63 | 52.94 | 1,529,577 | +1.53(+2.98%) |
Sep 21, 2020 | 49.97 | 51.42 | 48.95 | 51.41 | 1,571,579 | -0.09(-0.17%) |
Sep 18, 2020 | 52.39 | 52.71 | 50.16 | 51.50 | 1,966,600 | -0.76(-1.45%) |
Sep 17, 2020 | 52.13 | 53.09 | 51.18 | 52.26 | 2,093,790 | -1.40(-2.61%) |
Sep 16, 2020 | 54.34 | 55.43 | 53.53 | 53.66 | 1,944,779 | -0.06(-0.11%) |
Sep 15, 2020 | 52.22 | 54.14 | 51.93 | 53.72 | 1,603,749 | +2.04(+3.95%) |
Sep 14, 2020 | 51.50 | 53.19 | 51.50 | 51.68 | 1,482,785 | +1.19(+2.36%) |
Sep 11, 2020 | 51.31 | 51.81 | 49.86 | 50.49 | 1,168,400 | -0.55(-1.08%) |
Sep 10, 2020 | 51.14 | 53.08 | 50.97 | 51.04 | 2,750,164 | +0.38(+0.75%) |
Sep 09, 2020 | 51.18 | 51.52 | 49.67 | 50.66 | 3,228,981 | +0.85(+1.71%) |
Sep 08, 2020 | 48.01 | 49.91 | 46.60 | 49.81 | 2,871,568 | -0.19(-0.38%) |
Sep 04, 2020 | 49.19 | 51.10 | 48.68 | 50.00 | 5,320,400 | -0.28(-0.56%) |
Sep 03, 2020 | 51.72 | 51.72 | 49.72 | 50.28 | 5,779,084 | -2.10(-4.01%) |
Sep 02, 2020 | 53.21 | 53.49 | 51.05 | 52.38 | 2,920,261 | -0.43(-0.81%) |