Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 79.12 | 81.09 | 78.97 | 80.64 | 8,864,936 | +1.67(+2.12%) |
Aug 30, 2021 | 78.35 | 79.05 | 77.85 | 78.96 | 5,870,698 | +0.83(+1.06%) |
Aug 27, 2021 | 77.77 | 78.20 | 77.51 | 78.13 | 4,181,779 | +0.63(+0.82%) |
Aug 26, 2021 | 78.21 | 78.21 | 77.00 | 77.50 | 4,193,573 | -0.50(-0.65%) |
Aug 25, 2021 | 78.01 | 78.58 | 77.47 | 78.00 | 3,383,933 | -0.22(-0.29%) |
Aug 24, 2021 | 78.86 | 78.88 | 78.20 | 78.23 | 3,502,559 | -0.74(-0.93%) |
Aug 23, 2021 | 79.70 | 80.12 | 78.88 | 78.96 | 3,973,110 | -0.23(-0.29%) |
Aug 20, 2021 | 78.50 | 79.31 | 78.16 | 79.20 | 4,277,623 | +0.58(+0.74%) |
Aug 19, 2021 | 78.37 | 79.27 | 77.96 | 78.62 | 5,561,316 | -0.34(-0.43%) |
Aug 18, 2021 | 80.54 | 80.77 | 78.90 | 78.96 | 4,838,351 | -1.75(-2.17%) |
Aug 17, 2021 | 79.45 | 80.95 | 79.38 | 80.71 | 6,570,290 | +1.01(+1.26%) |
Aug 16, 2021 | 78.66 | 79.80 | 78.28 | 79.70 | 4,823,889 | +0.96(+1.22%) |
Aug 13, 2021 | 79.57 | 79.80 | 78.62 | 78.74 | 3,920,866 | -0.73(-0.92%) |
Aug 12, 2021 | 79.53 | 79.80 | 78.59 | 79.47 | 7,007,487 | +0.18(+0.22%) |
Aug 11, 2021 | 77.99 | 79.48 | 77.99 | 79.29 | 8,632,360 | +1.60(+2.05%) |
Aug 10, 2021 | 76.21 | 77.76 | 75.82 | 77.70 | 6,329,949 | +1.48(+1.95%) |
Aug 09, 2021 | 75.79 | 76.46 | 75.44 | 76.21 | 4,896,650 | +0.37(+0.49%) |
Aug 06, 2021 | 75.16 | 76.29 | 74.81 | 75.84 | 7,523,542 | +1.12(+1.50%) |
Aug 05, 2021 | 75.94 | 76.30 | 74.05 | 74.72 | 12,129,378 | -1.40(-1.84%) |
Aug 04, 2021 | 74.90 | 77.66 | 74.68 | 76.12 | 15,360,578 | -2.29(-2.92%) |
Aug 03, 2021 | 77.25 | 78.56 | 76.20 | 78.40 | 8,161,204 | +1.48(+1.93%) |
Aug 02, 2021 | 76.87 | 77.40 | 76.56 | 76.92 | 5,012,552 | +0.05(+0.06%) |
Jul 30, 2021 | 77.43 | 77.91 | 76.67 | 76.87 | 6,424,345 | -0.65(-0.84%) |
Jul 29, 2021 | 78.40 | 78.54 | 77.28 | 77.53 | 4,590,853 | -0.22(-0.29%) |
Jul 28, 2021 | 78.06 | 78.15 | 77.00 | 77.75 | 3,516,384 | -0.32(-0.41%) |
Jul 27, 2021 | 77.05 | 78.12 | 76.83 | 78.07 | 4,614,077 | +0.72(+0.93%) |
Jul 26, 2021 | 77.87 | 78.67 | 77.21 | 77.35 | 5,126,216 | -0.37(-0.48%) |
Jul 23, 2021 | 77.47 | 78.05 | 77.28 | 77.72 | 4,382,765 | +0.60(+0.77%) |
Jul 22, 2021 | 77.20 | 77.30 | 76.47 | 77.13 | 5,008,186 | +0.07(+0.08%) |
Jul 21, 2021 | 76.49 | 77.22 | 76.12 | 77.06 | 7,333,253 | +1.17(+1.54%) |
Jul 20, 2021 | 75.05 | 76.90 | 74.96 | 75.89 | 6,878,908 | +1.05(+1.40%) |
Jul 19, 2021 | 75.26 | 75.66 | 73.81 | 74.84 | 5,534,607 | -0.97(-1.28%) |
Jul 16, 2021 | 76.24 | 76.55 | 75.55 | 75.82 | 5,888,273 | -0.32(-0.43%) |
Jul 15, 2021 | 75.85 | 76.42 | 75.62 | 76.14 | 3,903,897 | -0.32(-0.42%) |
Jul 14, 2021 | 76.03 | 76.71 | 75.67 | 76.47 | 6,799,541 | +0.71(+0.93%) |
Jul 13, 2021 | 76.09 | 76.39 | 75.63 | 75.76 | 3,323,426 | -0.15(-0.20%) |
Jul 12, 2021 | 75.05 | 76.18 | 74.62 | 75.91 | 4,327,107 | +0.46(+0.61%) |
Jul 09, 2021 | 75.07 | 75.78 | 75.03 | 75.45 | 3,742,209 | +1.02(+1.37%) |
Jul 08, 2021 | 74.77 | 75.03 | 74.02 | 74.43 | 5,837,986 | -1.04(-1.38%) |
Jul 07, 2021 | 75.11 | 76.43 | 74.63 | 75.46 | 7,413,891 | +0.15(+0.20%) |
Jul 06, 2021 | 76.20 | 76.20 | 74.45 | 75.32 | 7,052,878 | -1.16(-1.52%) |
Jul 02, 2021 | 76.23 | 76.75 | 75.58 | 76.48 | 6,026,811 | +0.19(+0.26%) |
Jul 01, 2021 | 77.66 | 77.68 | 76.04 | 76.28 | 10,495,552 | -1.13(-1.46%) |
Jun 30, 2021 | 77.25 | 77.64 | 76.86 | 77.41 | 5,429,967 | -0.05(-0.06%) |
Jun 29, 2021 | 78.51 | 78.98 | 77.39 | 77.46 | 5,309,077 | -0.58(-0.75%) |
Jun 28, 2021 | 77.63 | 78.15 | 77.11 | 78.04 | 4,521,593 | +0.04(+0.05%) |
Jun 25, 2021 | 77.93 | 78.63 | 77.73 | 78.01 | 4,035,443 | +0.29(+0.37%) |
Jun 24, 2021 | 77.84 | 77.92 | 76.83 | 77.72 | 5,245,208 | +0.04(+0.05%) |
Jun 23, 2021 | 77.74 | 78.15 | 77.25 | 77.68 | 3,660,760 | -0.07(-0.10%) |
Jun 22, 2021 | 77.95 | 78.27 | 77.54 | 77.76 | 3,827,003 | -0.19(-0.25%) |
Jun 21, 2021 | 76.64 | 78.15 | 76.49 | 77.95 | 4,883,054 | +1.50(+1.97%) |
Jun 18, 2021 | 77.29 | 77.64 | 76.38 | 76.45 | 9,486,034 | -1.70(-2.17%) |
Jun 17, 2021 | 78.91 | 78.94 | 77.63 | 78.15 | 5,327,424 | -0.47(-0.60%) |
Jun 16, 2021 | 79.32 | 79.92 | 78.54 | 78.62 | 6,166,385 | -0.61(-0.77%) |
Jun 15, 2021 | 79.01 | 79.89 | 78.38 | 79.23 | 5,898,889 | +0.72(+0.92%) |
Jun 14, 2021 | 79.02 | 79.04 | 77.52 | 78.51 | 5,486,123 | -0.79(-0.99%) |
Jun 11, 2021 | 79.65 | 79.91 | 79.08 | 79.30 | 2,908,206 | -0.03(-0.04%) |
Jun 10, 2021 | 79.33 | 79.84 | 79.22 | 79.32 | 5,055,389 | +0.51(+0.65%) |
Jun 09, 2021 | 79.57 | 80.02 | 78.70 | 78.81 | 6,232,196 | -0.80(-1.00%) |
Jun 08, 2021 | 79.84 | 79.89 | 78.98 | 79.61 | 4,602,266 | -0.48(-0.60%) |
Jun 07, 2021 | 80.39 | 80.84 | 79.96 | 80.09 | 4,258,609 | -0.13(-0.16%) |
Jun 04, 2021 | 80.77 | 80.82 | 79.97 | 80.22 | 4,965,350 | -0.55(-0.68%) |
Jun 03, 2021 | 79.78 | 80.99 | 79.47 | 80.77 | 5,043,868 | +0.99(+1.24%) |
Jun 02, 2021 | 80.08 | 80.23 | 79.52 | 79.78 | 4,424,200 | +0.11(+0.14%) |
Jun 01, 2021 | 80.25 | 80.32 | 79.11 | 79.67 | 6,585,091 | -0.53(-0.66%) |
May 28, 2021 | 80.42 | 80.99 | 80.14 | 80.20 | 7,340,646 | +0.02(+0.02%) |
May 27, 2021 | 81.44 | 81.72 | 79.90 | 80.18 | 9,684,362 | -0.83(-1.03%) |
May 26, 2021 | 82.25 | 82.48 | 79.11 | 81.01 | 15,522,428 | -1.28(-1.56%) |
May 25, 2021 | 83.23 | 83.33 | 82.21 | 82.29 | 6,353,941 | -0.94(-1.13%) |
May 24, 2021 | 83.55 | 84.07 | 83.17 | 83.23 | 6,078,713 | -0.09(-0.11%) |
May 21, 2021 | 82.84 | 83.68 | 82.67 | 83.32 | 9,012,480 | +0.69(+0.83%) |
May 20, 2021 | 82.78 | 83.31 | 81.98 | 82.64 | 9,763,873 | -0.13(-0.16%) |
May 19, 2021 | 82.11 | 83.58 | 81.34 | 82.77 | 21,639,368 | +0.56(+0.68%) |
May 18, 2021 | 80.22 | 82.25 | 79.76 | 82.21 | 19,050,300 | +3.76(+4.79%) |
May 17, 2021 | 78.03 | 79.05 | 78.03 | 78.45 | 4,818,421 | +0.21(+0.27%) |
May 14, 2021 | 78.52 | 78.62 | 77.94 | 78.24 | 6,186,470 | +0.06(+0.07%) |
May 13, 2021 | 77.57 | 78.67 | 77.12 | 78.18 | 4,971,630 | +0.83(+1.07%) |
May 12, 2021 | 78.50 | 79.17 | 77.23 | 77.36 | 6,937,099 | -0.92(-1.17%) |
May 11, 2021 | 79.38 | 79.80 | 77.98 | 78.28 | 8,552,640 | -1.37(-1.72%) |
May 10, 2021 | 79.43 | 80.88 | 79.41 | 79.65 | 8,671,514 | +0.69(+0.87%) |
May 07, 2021 | 77.86 | 79.19 | 77.66 | 78.96 | 8,845,276 | +1.31(+1.68%) |
May 06, 2021 | 76.67 | 77.70 | 75.85 | 77.65 | 10,144,640 | +0.61(+0.79%) |
May 05, 2021 | 76.23 | 77.28 | 74.61 | 77.04 | 16,537,992 | +1.78(+2.37%) |
May 04, 2021 | 73.29 | 75.47 | 73.06 | 75.26 | 21,159,660 | +3.18(+4.41%) |
May 03, 2021 | 71.44 | 72.57 | 71.16 | 72.08 | 10,293,216 | +1.20(+1.69%) |
Apr 30, 2021 | 70.92 | 71.56 | 70.72 | 70.88 | 6,632,370 | +0.03(+0.04%) |
Apr 29, 2021 | 70.32 | 70.97 | 70.20 | 70.85 | 5,482,173 | +0.90(+1.29%) |
Apr 28, 2021 | 69.96 | 70.45 | 69.79 | 69.95 | 3,860,021 | +0.27(+0.39%) |
Apr 27, 2021 | 70.03 | 70.23 | 69.55 | 69.68 | 4,059,959 | -0.59(-0.84%) |
Apr 26, 2021 | 70.70 | 70.79 | 70.14 | 70.28 | 6,047,621 | -0.28(-0.39%) |
Apr 23, 2021 | 70.45 | 70.90 | 69.83 | 70.56 | 4,524,300 | -0.12(-0.17%) |
Apr 22, 2021 | 70.80 | 70.92 | 69.81 | 70.68 | 6,080,730 | -0.02(-0.03%) |
Apr 21, 2021 | 70.25 | 71.38 | 70.18 | 70.70 | 6,749,472 | +0.73(+1.04%) |
Apr 20, 2021 | 69.80 | 70.23 | 69.44 | 69.97 | 8,310,682 | +0.15(+0.21%) |
Apr 19, 2021 | 70.22 | 70.71 | 69.51 | 69.82 | 7,231,668 | -0.12(-0.17%) |
Apr 16, 2021 | 70.19 | 70.23 | 69.65 | 69.94 | 9,236,863 | +0.09(+0.13%) |
Apr 15, 2021 | 69.37 | 70.05 | 68.80 | 69.85 | 5,463,654 | +0.65(+0.93%) |
Apr 14, 2021 | 68.21 | 69.29 | 68.19 | 69.20 | 4,304,799 | +0.98(+1.43%) |
Apr 13, 2021 | 68.26 | 68.53 | 67.56 | 68.23 | 4,268,252 | -0.41(-0.59%) |
Apr 12, 2021 | 68.51 | 69.06 | 68.44 | 68.63 | 4,585,858 | +0.36(+0.53%) |
Apr 09, 2021 | 68.21 | 68.39 | 67.83 | 68.27 | 5,058,695 | +0.26(+0.38%) |
Apr 08, 2021 | 68.48 | 68.54 | 67.85 | 68.01 | 5,619,771 | -0.65(-0.94%) |
Apr 07, 2021 | 69.01 | 69.06 | 68.34 | 68.66 | 5,571,953 | -0.12(-0.17%) |
Apr 06, 2021 | 69.29 | 69.29 | 68.56 | 68.78 | 7,318,959 | -0.39(-0.56%) |
Apr 05, 2021 | 68.36 | 69.50 | 68.33 | 69.17 | 6,576,664 | +0.68(+1.00%) |
Apr 01, 2021 | 69.34 | 69.41 | 68.12 | 68.48 | 7,556,743 | -0.86(-1.24%) |
Mar 31, 2021 | 70.01 | 70.21 | 69.31 | 69.34 | 6,856,502 | -0.78(-1.12%) |
Mar 30, 2021 | 70.21 | 70.80 | 69.80 | 70.12 | 6,219,357 | -0.20(-0.29%) |
Mar 29, 2021 | 69.77 | 70.85 | 69.60 | 70.33 | 6,655,849 | +0.31(+0.45%) |
Mar 26, 2021 | 68.54 | 70.05 | 68.32 | 70.01 | 9,819,795 | +1.74(+2.55%) |
Mar 25, 2021 | 67.52 | 68.44 | 66.63 | 68.27 | 5,974,230 | +0.79(+1.17%) |
Mar 24, 2021 | 66.47 | 68.48 | 66.09 | 67.48 | 8,195,456 | +1.21(+1.82%) |
Mar 23, 2021 | 67.39 | 67.69 | 66.18 | 66.27 | 7,803,116 | -1.45(-2.14%) |
Mar 22, 2021 | 67.21 | 67.81 | 66.69 | 67.72 | 7,398,783 | +0.27(+0.40%) |
Mar 19, 2021 | 68.67 | 68.81 | 67.44 | 67.45 | 11,312,439 | -1.20(-1.75%) |
Mar 18, 2021 | 68.22 | 69.40 | 68.03 | 68.65 | 7,443,312 | +0.43(+0.64%) |
Mar 17, 2021 | 67.97 | 68.57 | 67.17 | 68.22 | 8,597,909 | -0.98(-1.41%) |
Mar 16, 2021 | 69.13 | 69.36 | 68.35 | 69.19 | 6,244,986 | +0.09(+0.13%) |
Mar 15, 2021 | 68.11 | 69.32 | 67.82 | 69.10 | 7,746,649 | +0.97(+1.42%) |
Mar 12, 2021 | 67.00 | 68.25 | 66.82 | 68.13 | 6,820,510 | +1.45(+2.17%) |
Mar 11, 2021 | 67.24 | 67.68 | 66.66 | 66.69 | 6,002,832 | -0.32(-0.48%) |
Mar 10, 2021 | 65.79 | 67.37 | 65.56 | 67.01 | 8,026,766 | +1.35(+2.06%) |
Mar 09, 2021 | 66.69 | 67.33 | 65.61 | 65.65 | 9,429,767 | -0.46(-0.70%) |
Mar 08, 2021 | 65.71 | 66.86 | 65.24 | 66.11 | 9,767,083 | +1.01(+1.56%) |
Mar 05, 2021 | 63.97 | 65.40 | 63.75 | 65.10 | 9,000,132 | +1.35(+2.11%) |
Mar 04, 2021 | 63.56 | 64.56 | 63.06 | 63.76 | 7,998,583 | +0.13(+0.20%) |
Mar 03, 2021 | 63.57 | 64.07 | 62.94 | 63.63 | 6,716,393 | +0.08(+0.13%) |
Mar 02, 2021 | 64.05 | 64.19 | 63.48 | 63.54 | 5,694,835 | -0.31(-0.49%) |
Mar 01, 2021 | 63.06 | 64.12 | 62.92 | 63.86 | 6,136,823 | +1.06(+1.69%) |
Feb 26, 2021 | 63.85 | 63.90 | 62.70 | 62.80 | 11,096,105 | -1.11(-1.73%) |
Feb 25, 2021 | 64.50 | 65.12 | 63.75 | 63.90 | 5,682,915 | -0.99(-1.52%) |
Feb 24, 2021 | 64.42 | 65.02 | 63.96 | 64.89 | 6,318,729 | +0.70(+1.09%) |
Feb 23, 2021 | 64.26 | 65.26 | 64.02 | 64.19 | 8,838,611 | -0.77(-1.19%) |
Feb 22, 2021 | 64.80 | 65.11 | 63.94 | 64.96 | 6,566,281 | +0.06(+0.09%) |
Feb 19, 2021 | 65.81 | 65.83 | 64.79 | 64.91 | 7,085,341 | -1.01(-1.54%) |
Feb 18, 2021 | 66.96 | 67.26 | 65.74 | 65.92 | 7,951,248 | -1.10(-1.64%) |
Feb 17, 2021 | 64.75 | 67.15 | 64.63 | 67.02 | 14,413,229 | +2.01(+3.09%) |
Feb 16, 2021 | 69.38 | 69.49 | 64.69 | 65.01 | 20,516,704 | -3.39(-4.96%) |
Feb 12, 2021 | 67.81 | 68.72 | 67.78 | 68.40 | 6,369,072 | +0.56(+0.83%) |
Feb 11, 2021 | 68.21 | 68.28 | 67.21 | 67.84 | 5,125,057 | -0.21(-0.31%) |
Feb 10, 2021 | 68.16 | 68.35 | 67.11 | 68.05 | 5,154,765 | +0.31(+0.46%) |
Feb 09, 2021 | 67.51 | 68.34 | 67.15 | 67.74 | 8,784,354 | +0.47(+0.70%) |
Feb 08, 2021 | 66.80 | 67.28 | 66.52 | 67.27 | 6,318,415 | +0.74(+1.11%) |
Feb 05, 2021 | 67.50 | 67.62 | 66.30 | 66.53 | 6,967,193 | -0.76(-1.12%) |
Feb 04, 2021 | 67.65 | 68.24 | 67.09 | 67.29 | 8,804,066 | -0.22(-0.33%) |
Feb 03, 2021 | 66.12 | 67.90 | 65.76 | 67.51 | 6,643,637 | +1.30(+1.96%) |
Feb 02, 2021 | 66.09 | 66.95 | 65.63 | 66.21 | 6,007,020 | +0.34(+0.52%) |
Feb 01, 2021 | 66.44 | 66.80 | 65.76 | 65.87 | 5,592,592 | -0.18(-0.27%) |
Jan 29, 2021 | 66.85 | 67.56 | 65.48 | 66.04 | 7,018,835 | -0.88(-1.32%) |
Jan 28, 2021 | 66.69 | 68.01 | 66.57 | 66.93 | 5,444,959 | +0.18(+0.26%) |
Jan 27, 2021 | 67.77 | 68.38 | 66.54 | 66.75 | 6,809,923 | -1.67(-2.44%) |
Jan 26, 2021 | 67.63 | 68.56 | 67.54 | 68.42 | 5,058,350 | +0.94(+1.39%) |
Jan 25, 2021 | 67.75 | 67.77 | 66.51 | 67.48 | 8,193,842 | -0.84(-1.23%) |
Jan 22, 2021 | 67.96 | 68.48 | 67.31 | 68.32 | 4,538,798 | +0.04(+0.05%) |
Jan 21, 2021 | 68.85 | 69.00 | 67.78 | 68.28 | 5,454,378 | -0.62(-0.90%) |
Jan 20, 2021 | 69.05 | 69.09 | 68.29 | 68.90 | 5,199,779 | -0.14(-0.20%) |
Jan 19, 2021 | 70.50 | 70.50 | 68.95 | 69.04 | 6,462,026 | -0.79(-1.13%) |
Jan 15, 2021 | 68.69 | 70.00 | 68.53 | 69.82 | 8,857,952 | +1.11(+1.61%) |
Jan 14, 2021 | 68.67 | 69.29 | 68.07 | 68.72 | 5,555,081 | +0.12(+0.17%) |
Jan 13, 2021 | 69.54 | 69.70 | 68.23 | 68.60 | 6,755,282 | -1.23(-1.76%) |
Jan 12, 2021 | 69.62 | 70.71 | 69.16 | 69.82 | 6,158,155 | +0.17(+0.25%) |
Jan 11, 2021 | 67.98 | 70.02 | 67.98 | 69.65 | 7,290,403 | +1.11(+1.62%) |
Jan 08, 2021 | 68.67 | 69.89 | 68.13 | 68.54 | 12,292,111 | +0.80(+1.18%) |
Jan 07, 2021 | 66.88 | 68.14 | 66.18 | 67.74 | 8,694,417 | +1.31(+1.97%) |
Jan 06, 2021 | 64.09 | 66.87 | 64.05 | 66.44 | 11,070,231 | +1.92(+2.98%) |
Jan 05, 2021 | 64.39 | 65.03 | 63.52 | 64.51 | 8,743,981 | +0.43(+0.67%) |
Jan 04, 2021 | 62.88 | 64.36 | 62.38 | 64.08 | 12,356,703 | +1.55(+2.47%) |
Dec 31, 2020 | 62.54 | 62.54 | 62.54 | 5,422,188 | +0.50(+0.81%) | |
Dec 30, 2020 | 62.33 | 62.34 | 61.74 | 62.03 | 5,422,188 | -0.14(-0.22%) |
Dec 29, 2020 | 62.63 | 63.46 | 62.00 | 62.17 | 4,790,582 | -0.16(-0.26%) |
Dec 28, 2020 | 62.48 | 63.17 | 61.99 | 62.33 | 5,245,934 | +0.10(+0.16%) |
Dec 24, 2020 | 62.42 | 62.42 | 61.79 | 62.23 | 2,312,702 | -0.04(-0.06%) |
Dec 23, 2020 | 61.83 | 62.70 | 61.79 | 62.27 | 5,372,514 | +0.72(+1.18%) |
Dec 22, 2020 | 62.65 | 62.76 | 61.40 | 61.55 | 6,209,392 | -1.36(-2.17%) |
Dec 21, 2020 | 62.90 | 63.14 | 62.22 | 62.91 | 7,627,615 | -0.77(-1.21%) |
Dec 18, 2020 | 63.85 | 63.90 | 63.01 | 63.68 | 13,685,522 | -0.04(-0.06%) |
Dec 17, 2020 | 63.59 | 63.99 | 62.89 | 63.72 | 8,177,657 | +0.25(+0.39%) |
Dec 16, 2020 | 63.31 | 63.75 | 62.58 | 63.47 | 8,057,833 | -0.52(-0.82%) |
Dec 15, 2020 | 64.16 | 64.27 | 62.99 | 63.99 | 8,528,690 | +0.16(+0.24%) |
Dec 14, 2020 | 66.21 | 66.22 | 63.80 | 63.84 | 7,813,191 | -1.70(-2.60%) |
Dec 11, 2020 | 65.92 | 66.02 | 64.69 | 65.54 | 7,116,462 | -0.58(-0.87%) |
Dec 10, 2020 | 66.63 | 66.98 | 66.00 | 66.12 | 6,545,432 | -1.21(-1.80%) |
Dec 09, 2020 | 68.10 | 68.16 | 66.71 | 67.32 | 7,451,427 | -0.30(-0.45%) |
Dec 08, 2020 | 66.59 | 67.70 | 66.49 | 67.63 | 6,595,997 | +0.21(+0.31%) |
Dec 07, 2020 | 67.96 | 68.34 | 66.32 | 67.42 | 7,494,103 | -0.80(-1.17%) |
Dec 04, 2020 | 66.58 | 68.23 | 66.44 | 68.21 | 13,067,563 | +1.81(+2.73%) |
Dec 03, 2020 | 63.83 | 66.50 | 63.39 | 66.40 | 14,491,632 | +2.65(+4.15%) |
Dec 02, 2020 | 61.85 | 64.36 | 61.76 | 63.75 | 8,884,971 | +1.91(+3.09%) |
Dec 01, 2020 | 62.62 | 63.48 | 61.67 | 61.84 | 8,992,303 | -0.23(-0.37%) |
Nov 30, 2020 | 62.09 | 62.34 | 61.53 | 62.07 | 8,998,400 | -0.07(-0.12%) |
Nov 27, 2020 | 61.99 | 62.41 | 61.78 | 62.14 | 3,062,160 | +0.22(+0.35%) |
Nov 25, 2020 | 62.56 | 62.63 | 61.42 | 61.92 | 7,414,957 | -0.73(-1.17%) |
Nov 24, 2020 | 61.58 | 63.02 | 61.10 | 62.65 | 9,078,434 | +1.51(+2.47%) |
Nov 23, 2020 | 61.23 | 61.78 | 60.80 | 61.14 | 6,418,942 | +0.36(+0.59%) |
Nov 20, 2020 | 60.34 | 61.23 | 60.26 | 60.79 | 9,638,647 | +0.30(+0.50%) |
Nov 19, 2020 | 60.45 | 60.88 | 59.68 | 60.48 | 12,718,501 | -0.27(-0.44%) |
Nov 18, 2020 | 61.80 | 62.51 | 60.69 | 60.75 | 12,738,349 | -0.72(-1.18%) |
Nov 17, 2020 | 62.49 | 62.92 | 61.02 | 61.47 | 37,541,476 | -5.80(-8.62%) |
Nov 16, 2020 | 67.38 | 67.81 | 66.35 | 67.27 | 14,445,399 | +2.26(+3.48%) |
Nov 13, 2020 | 63.83 | 65.17 | 63.25 | 65.01 | 7,347,678 | +1.47(+2.32%) |
Nov 12, 2020 | 63.18 | 64.00 | 62.66 | 63.53 | 6,625,603 | -0.11(-0.17%) |
Nov 11, 2020 | 64.18 | 65.02 | 63.59 | 63.64 | 10,501,579 | -0.66(-1.03%) |
Nov 10, 2020 | 62.67 | 64.69 | 62.26 | 64.30 | 16,420,824 | +2.47(+4.00%) |
Nov 09, 2020 | 63.35 | 63.75 | 60.23 | 61.83 | 17,138,494 | +2.36(+3.97%) |
Nov 06, 2020 | 57.73 | 61.65 | 57.70 | 59.47 | 26,787,816 | +3.24(+5.76%) |
Nov 05, 2020 | 56.18 | 57.33 | 55.88 | 56.23 | 10,970,885 | +0.95(+1.72%) |
Nov 04, 2020 | 56.08 | 56.73 | 55.14 | 55.27 | 12,216,580 | +0.84(+1.55%) |
Nov 03, 2020 | 53.53 | 55.01 | 53.47 | 54.43 | 7,811,090 | +1.25(+2.36%) |
Nov 02, 2020 | 52.07 | 53.32 | 51.45 | 53.18 | 10,304,313 | +1.82(+3.55%) |
Oct 30, 2020 | 51.21 | 51.55 | 50.72 | 51.36 | 9,464,334 | +0.15(+0.29%) |
Oct 29, 2020 | 51.69 | 51.89 | 50.69 | 51.21 | 10,654,535 | -0.59(-1.13%) |
Oct 28, 2020 | 52.52 | 53.05 | 51.68 | 51.80 | 11,642,138 | -1.45(-2.72%) |
Oct 27, 2020 | 54.13 | 54.26 | 53.21 | 53.24 | 5,911,364 | -1.29(-2.37%) |
Oct 26, 2020 | 54.85 | 54.92 | 53.72 | 54.53 | 8,243,609 | -0.63(-1.15%) |
Oct 23, 2020 | 54.73 | 55.49 | 54.65 | 55.16 | 7,437,892 | +0.70(+1.29%) |
Oct 22, 2020 | 54.15 | 54.51 | 53.67 | 54.46 | 6,251,549 | +0.23(+0.42%) |
Oct 21, 2020 | 53.67 | 54.59 | 53.66 | 54.23 | 5,880,926 | +0.27(+0.51%) |
Oct 20, 2020 | 53.60 | 54.36 | 53.08 | 53.96 | 8,357,374 | +0.59(+1.11%) |
Oct 19, 2020 | 54.53 | 54.87 | 53.30 | 53.37 | 7,689,127 | -0.74(-1.36%) |
Oct 16, 2020 | 53.90 | 54.35 | 53.47 | 54.10 | 7,514,768 | +0.25(+0.46%) |
Oct 15, 2020 | 52.73 | 53.87 | 52.58 | 53.86 | 9,038,229 | +0.74(+1.38%) |
Oct 14, 2020 | 53.51 | 53.87 | 53.06 | 53.12 | 6,820,766 | -0.55(-1.03%) |
Oct 13, 2020 | 53.93 | 54.43 | 53.52 | 53.67 | 6,278,183 | -0.54(-1.00%) |
Oct 12, 2020 | 54.02 | 54.67 | 53.81 | 54.22 | 6,395,524 | +0.29(+0.54%) |
Oct 09, 2020 | 55.20 | 55.20 | 53.76 | 53.93 | 6,277,066 | -0.97(-1.77%) |
Oct 08, 2020 | 54.14 | 54.93 | 53.87 | 54.90 | 5,389,644 | +0.95(+1.77%) |
Oct 07, 2020 | 53.20 | 54.46 | 53.17 | 53.95 | 6,675,024 | +1.08(+2.04%) |
Oct 06, 2020 | 53.67 | 54.04 | 52.80 | 52.87 | 6,283,474 | -0.65(-1.22%) |
Oct 05, 2020 | 52.89 | 53.54 | 52.83 | 53.52 | 5,693,134 | +1.02(+1.94%) |
Oct 02, 2020 | 51.83 | 53.28 | 51.68 | 52.50 | 7,868,004 | -0.01(-0.02%) |
Oct 01, 2020 | 53.05 | 53.27 | 52.07 | 52.51 | 8,325,745 | -0.51(-0.96%) |
Sep 30, 2020 | 52.33 | 53.66 | 52.29 | 53.02 | 8,983,557 | +0.78(+1.49%) |
Sep 29, 2020 | 52.61 | 52.61 | 51.80 | 52.24 | 6,368,840 | -0.36(-0.69%) |
Sep 28, 2020 | 52.29 | 53.20 | 52.29 | 52.60 | 5,842,723 | +0.56(+1.08%) |
Sep 25, 2020 | 51.12 | 52.14 | 50.94 | 52.04 | 5,409,673 | +0.55(+1.08%) |
Sep 24, 2020 | 51.91 | 52.29 | 51.16 | 51.49 | 7,666,354 | -0.63(-1.20%) |
Sep 23, 2020 | 52.80 | 53.00 | 52.09 | 52.11 | 7,406,450 | -0.67(-1.27%) |
Sep 22, 2020 | 53.39 | 53.77 | 52.74 | 52.78 | 7,605,085 | -0.87(-1.62%) |
Sep 21, 2020 | 53.43 | 53.57 | 52.62 | 53.66 | 10,775,253 | -0.43(-0.79%) |
Sep 18, 2020 | 53.12 | 54.26 | 52.55 | 54.08 | 14,905,073 | +1.05(+1.99%) |
Sep 17, 2020 | 51.84 | 53.27 | 51.59 | 53.03 | 13,523,172 | +0.84(+1.62%) |
Sep 16, 2020 | 51.93 | 52.52 | 50.93 | 52.19 | 16,985,334 | +0.44(+0.84%) |
Sep 15, 2020 | 52.66 | 53.21 | 51.74 | 51.75 | 11,165,027 | -0.88(-1.67%) |
Sep 14, 2020 | 52.32 | 52.85 | 52.25 | 52.63 | 14,268,708 | +0.52(+0.99%) |
Sep 11, 2020 | 52.78 | 52.78 | 51.81 | 52.11 | 12,773,541 | -0.54(-1.03%) |
Sep 10, 2020 | 53.97 | 54.16 | 52.62 | 52.66 | 11,130,082 | -1.39(-2.57%) |
Sep 09, 2020 | 54.19 | 54.60 | 53.76 | 54.05 | 6,893,588 | +0.00(+0.00%) |
Sep 08, 2020 | 54.86 | 55.21 | 53.82 | 54.05 | 8,591,966 | -0.64(-1.18%) |
Sep 04, 2020 | 54.88 | 55.20 | 53.83 | 54.69 | 9,533,180 | -0.19(-0.35%) |
Sep 03, 2020 | 55.73 | 56.28 | 54.51 | 54.88 | 9,832,685 | -0.42(-0.76%) |
Sep 02, 2020 | 54.75 | 55.67 | 54.64 | 55.30 | 17,314,234 | +0.57(+1.05%) |