Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 86.20 | 86.21 | 84.66 | 84.98 | 562,685 | -0.66(-0.77%) |
Sep 29, 2021 | 86.23 | 86.33 | 85.60 | 85.63 | 556,128 | -0.42(-0.49%) |
Sep 28, 2021 | 87.11 | 87.17 | 85.91 | 86.05 | 1,165,132 | -1.26(-1.44%) |
Sep 27, 2021 | 86.90 | 87.45 | 86.76 | 87.31 | 834,084 | +0.83(+0.96%) |
Sep 24, 2021 | 85.83 | 86.74 | 85.80 | 86.48 | 459,096 | +0.06(+0.07%) |
Sep 23, 2021 | 85.37 | 86.56 | 85.28 | 86.42 | 865,549 | +1.94(+2.30%) |
Sep 22, 2021 | 84.00 | 85.23 | 83.89 | 84.48 | 810,164 | +1.13(+1.36%) |
Sep 21, 2021 | 83.79 | 84.18 | 83.14 | 83.35 | 708,413 | +0.19(+0.23%) |
Sep 20, 2021 | 84.01 | 84.01 | 82.16 | 83.16 | 1,401,947 | -2.29(-2.68%) |
Sep 17, 2021 | 86.50 | 86.80 | 85.34 | 85.45 | 1,059,652 | -1.10(-1.27%) |
Sep 16, 2021 | 86.71 | 87.05 | 85.87 | 86.55 | 538,694 | -0.04(-0.05%) |
Sep 15, 2021 | 85.78 | 86.75 | 85.46 | 86.59 | 582,371 | +0.96(+1.12%) |
Sep 14, 2021 | 86.82 | 87.26 | 85.61 | 85.63 | 576,260 | -1.08(-1.25%) |
Sep 13, 2021 | 86.48 | 86.94 | 86.12 | 86.71 | 609,600 | +0.76(+0.88%) |
Sep 10, 2021 | 87.06 | 87.21 | 85.94 | 85.96 | 349,068 | -0.40(-0.46%) |
Sep 09, 2021 | 86.16 | 86.72 | 86.00 | 86.36 | 625,644 | +0.10(+0.12%) |
Sep 08, 2021 | 86.14 | 86.88 | 85.68 | 86.25 | 499,836 | -0.26(-0.30%) |
Sep 07, 2021 | 86.82 | 87.45 | 86.48 | 86.51 | 599,586 | -0.37(-0.43%) |
Sep 03, 2021 | 86.91 | 87.17 | 86.50 | 86.88 | 681,076 | +0.13(+0.15%) |
Sep 02, 2021 | 86.07 | 86.99 | 85.70 | 86.76 | 660,934 | +1.03(+1.20%) |
Sep 01, 2021 | 85.26 | 86.15 | 85.10 | 85.73 | 643,797 | +0.93(+1.10%) |
Aug 31, 2021 | 85.14 | 86.25 | 84.78 | 84.80 | 760,751 | -0.26(-0.30%) |
Aug 30, 2021 | 85.78 | 85.83 | 85.04 | 85.05 | 1,101,704 | -0.71(-0.82%) |
Aug 27, 2021 | 85.76 | 86.30 | 85.26 | 85.76 | 877,065 | +0.04(+0.05%) |
Aug 26, 2021 | 88.61 | 88.61 | 85.70 | 85.72 | 1,091,844 | -2.68(-3.03%) |
Aug 25, 2021 | 88.61 | 89.34 | 88.23 | 88.39 | 1,576,017 | -0.08(-0.09%) |
Aug 24, 2021 | 87.17 | 88.67 | 86.95 | 88.47 | 1,353,951 | +1.75(+2.01%) |
Aug 23, 2021 | 85.78 | 86.74 | 85.73 | 86.72 | 863,522 | +1.70(+1.99%) |
Aug 20, 2021 | 83.85 | 85.07 | 83.60 | 85.03 | 614,389 | +0.79(+0.94%) |
Aug 19, 2021 | 85.05 | 85.37 | 84.02 | 84.23 | 1,144,875 | -2.05(-2.38%) |
Aug 18, 2021 | 85.86 | 86.92 | 85.81 | 86.29 | 1,111,692 | +0.25(+0.29%) |
Aug 17, 2021 | 86.16 | 86.35 | 85.22 | 86.04 | 1,733,017 | -0.86(-0.99%) |
Aug 16, 2021 | 87.06 | 87.28 | 86.44 | 86.90 | 498,602 | -0.75(-0.86%) |
Aug 13, 2021 | 88.08 | 88.28 | 87.50 | 87.65 | 399,257 | -0.25(-0.28%) |
Aug 12, 2021 | 87.97 | 88.04 | 87.35 | 87.90 | 376,119 | -0.05(-0.06%) |
Aug 11, 2021 | 87.25 | 88.06 | 87.20 | 87.95 | 591,997 | +0.95(+1.09%) |
Aug 10, 2021 | 85.70 | 87.07 | 85.64 | 87.00 | 680,936 | +1.30(+1.52%) |
Aug 09, 2021 | 85.82 | 85.86 | 85.24 | 85.70 | 550,705 | -0.07(-0.08%) |
Aug 06, 2021 | 85.90 | 86.25 | 85.50 | 85.77 | 877,229 | +0.29(+0.34%) |
Aug 05, 2021 | 84.57 | 85.55 | 84.55 | 85.48 | 713,188 | +1.30(+1.55%) |
Aug 04, 2021 | 83.88 | 84.82 | 83.88 | 84.17 | 700,298 | -0.29(-0.34%) |
Aug 03, 2021 | 83.99 | 84.79 | 83.37 | 84.46 | 795,080 | +0.86(+1.03%) |
Aug 02, 2021 | 84.68 | 85.86 | 83.32 | 83.60 | 1,979,302 | -0.44(-0.53%) |
Jul 30, 2021 | 84.97 | 85.64 | 83.74 | 84.05 | 1,679,917 | -1.41(-1.65%) |
Jul 29, 2021 | 85.02 | 85.75 | 84.85 | 85.45 | 1,147,438 | +1.05(+1.25%) |
Jul 28, 2021 | 84.05 | 84.69 | 83.52 | 84.40 | 1,137,336 | +0.45(+0.53%) |
Jul 27, 2021 | 83.67 | 84.75 | 83.41 | 83.95 | 1,456,365 | -0.30(-0.36%) |
Jul 26, 2021 | 83.44 | 84.27 | 83.16 | 84.26 | 789,720 | +0.78(+0.94%) |
Jul 23, 2021 | 83.18 | 84.04 | 83.13 | 83.47 | 774,128 | +0.60(+0.72%) |
Jul 22, 2021 | 83.38 | 83.38 | 82.22 | 82.88 | 678,620 | -0.42(-0.51%) |
Jul 21, 2021 | 82.50 | 83.39 | 82.50 | 83.30 | 669,426 | +1.42(+1.73%) |
Jul 20, 2021 | 80.66 | 82.08 | 80.39 | 81.88 | 840,000 | +0.99(+1.22%) |
Jul 19, 2021 | 81.94 | 82.17 | 80.43 | 80.89 | 1,755,905 | -2.69(-3.22%) |
Jul 16, 2021 | 84.97 | 84.97 | 83.57 | 83.58 | 838,231 | -0.93(-1.10%) |
Jul 15, 2021 | 84.74 | 85.00 | 84.21 | 84.51 | 801,522 | -0.62(-0.73%) |
Jul 14, 2021 | 85.98 | 86.31 | 84.95 | 85.13 | 482,803 | -0.20(-0.24%) |
Jul 13, 2021 | 85.71 | 85.99 | 84.87 | 85.34 | 694,169 | -0.62(-0.73%) |
Jul 12, 2021 | 84.79 | 85.99 | 84.48 | 85.96 | 746,836 | +0.59(+0.69%) |
Jul 09, 2021 | 85.13 | 86.01 | 84.51 | 85.37 | 1,083,791 | +1.32(+1.57%) |
Jul 08, 2021 | 84.79 | 84.79 | 83.54 | 84.05 | 931,513 | -1.58(-1.84%) |
Jul 07, 2021 | 85.47 | 86.13 | 85.40 | 85.62 | 622,754 | -0.04(-0.05%) |
Jul 06, 2021 | 86.68 | 86.70 | 85.28 | 85.67 | 564,891 | -1.30(-1.49%) |
Jul 02, 2021 | 87.17 | 87.59 | 86.67 | 86.96 | 382,173 | -0.22(-0.25%) |
Jul 01, 2021 | 86.79 | 87.30 | 86.56 | 87.18 | 231,885 | +0.72(+0.84%) |
Jun 30, 2021 | 85.95 | 86.50 | 85.87 | 86.46 | 625,824 | +0.36(+0.42%) |
Jun 29, 2021 | 86.99 | 87.17 | 86.04 | 86.10 | 864,546 | -0.68(-0.79%) |
Jun 28, 2021 | 87.73 | 87.90 | 86.63 | 86.78 | 815,722 | -1.42(-1.62%) |
Jun 25, 2021 | 87.55 | 88.33 | 87.48 | 88.20 | 564,472 | +0.82(+0.94%) |
Jun 24, 2021 | 88.09 | 88.09 | 87.16 | 87.39 | 1,067,726 | -0.24(-0.27%) |
Jun 23, 2021 | 88.00 | 88.19 | 87.50 | 87.62 | 499,136 | -0.08(-0.09%) |
Jun 22, 2021 | 87.17 | 87.79 | 86.70 | 87.70 | 511,611 | +0.35(+0.41%) |
Jun 21, 2021 | 86.47 | 87.43 | 86.19 | 87.34 | 657,993 | +1.55(+1.81%) |
Jun 18, 2021 | 86.47 | 86.72 | 85.61 | 85.79 | 1,453,560 | -1.44(-1.65%) |
Jun 17, 2021 | 89.09 | 89.30 | 87.09 | 87.23 | 1,345,821 | -1.69(-1.91%) |
Jun 16, 2021 | 88.04 | 89.06 | 88.02 | 88.93 | 938,061 | +0.73(+0.82%) |
Jun 15, 2021 | 87.76 | 88.36 | 87.74 | 88.20 | 542,573 | +0.24(+0.28%) |
Jun 14, 2021 | 88.05 | 88.25 | 87.70 | 87.96 | 571,111 | -0.06(-0.07%) |
Jun 11, 2021 | 88.46 | 88.62 | 87.90 | 88.02 | 498,019 | -0.46(-0.51%) |
Jun 10, 2021 | 89.12 | 89.66 | 88.46 | 88.47 | 717,850 | +0.03(+0.03%) |
Jun 09, 2021 | 89.36 | 89.42 | 88.42 | 88.45 | 728,632 | -0.72(-0.80%) |
Jun 08, 2021 | 89.36 | 89.66 | 89.13 | 89.16 | 654,602 | -0.54(-0.60%) |
Jun 07, 2021 | 89.66 | 89.96 | 89.36 | 89.70 | 867,244 | +0.31(+0.35%) |
Jun 04, 2021 | 89.80 | 90.10 | 88.94 | 89.39 | 574,615 | -0.15(-0.17%) |
Jun 03, 2021 | 89.00 | 89.70 | 89.00 | 89.54 | 1,365,307 | +0.24(+0.27%) |
Jun 02, 2021 | 89.84 | 90.06 | 89.17 | 89.30 | 704,237 | -0.13(-0.14%) |
Jun 01, 2021 | 89.03 | 89.59 | 88.79 | 89.43 | 1,779,042 | +0.89(+1.01%) |
May 28, 2021 | 88.02 | 88.97 | 87.51 | 88.53 | 1,517,861 | +0.59(+0.67%) |
May 27, 2021 | 87.98 | 88.73 | 87.59 | 87.94 | 1,131,747 | +0.75(+0.86%) |
May 26, 2021 | 86.42 | 87.33 | 85.30 | 87.19 | 1,134,997 | +0.78(+0.91%) |
May 25, 2021 | 86.96 | 87.65 | 86.28 | 86.41 | 1,247,252 | -0.12(-0.14%) |
May 24, 2021 | 86.83 | 86.94 | 86.13 | 86.53 | 392,450 | -0.08(-0.10%) |
May 21, 2021 | 86.39 | 87.18 | 86.02 | 86.61 | 941,310 | +0.51(+0.60%) |
May 20, 2021 | 85.14 | 86.29 | 84.95 | 86.10 | 1,008,759 | +1.23(+1.45%) |
May 19, 2021 | 84.74 | 85.40 | 84.17 | 84.86 | 1,330,825 | -0.56(-0.66%) |
May 18, 2021 | 85.26 | 85.88 | 84.99 | 85.43 | 990,424 | +0.53(+0.63%) |
May 17, 2021 | 83.65 | 84.99 | 83.65 | 84.90 | 1,428,481 | +0.95(+1.13%) |
May 14, 2021 | 83.28 | 84.11 | 83.27 | 83.95 | 692,867 | +1.16(+1.41%) |
May 13, 2021 | 80.83 | 82.95 | 80.81 | 82.78 | 1,309,169 | +1.85(+2.28%) |
May 12, 2021 | 81.80 | 82.21 | 80.89 | 80.94 | 927,290 | -0.67(-0.82%) |
May 11, 2021 | 81.54 | 82.24 | 81.08 | 81.60 | 1,728,826 | -0.56(-0.69%) |
May 10, 2021 | 82.40 | 82.85 | 82.15 | 82.17 | 690,526 | +0.32(+0.39%) |
May 07, 2021 | 80.80 | 81.91 | 80.72 | 81.85 | 812,186 | +0.54(+0.66%) |
May 06, 2021 | 80.34 | 81.33 | 80.14 | 81.31 | 1,115,381 | +1.42(+1.78%) |
May 05, 2021 | 79.63 | 79.98 | 79.17 | 79.88 | 1,583,306 | +0.70(+0.88%) |
May 04, 2021 | 79.24 | 79.42 | 78.56 | 79.18 | 948,138 | -0.33(-0.41%) |
May 03, 2021 | 79.74 | 80.12 | 79.41 | 79.51 | 799,841 | -0.02(-0.02%) |
Apr 30, 2021 | 79.56 | 79.89 | 79.18 | 79.53 | 1,221,712 | -0.15(-0.19%) |
Apr 29, 2021 | 79.71 | 80.02 | 79.40 | 79.68 | 1,048,828 | +0.44(+0.56%) |
Apr 28, 2021 | 78.69 | 79.46 | 78.66 | 79.24 | 868,818 | +0.68(+0.87%) |
Apr 27, 2021 | 78.55 | 78.78 | 78.06 | 78.55 | 867,070 | +0.05(+0.06%) |
Apr 26, 2021 | 77.85 | 78.63 | 77.62 | 78.50 | 1,725,408 | +1.01(+1.30%) |
Apr 23, 2021 | 76.11 | 77.71 | 76.07 | 77.50 | 1,757,815 | +1.56(+2.05%) |
Apr 22, 2021 | 75.74 | 76.09 | 75.30 | 75.94 | 716,369 | -0.03(-0.03%) |
Apr 21, 2021 | 74.23 | 76.01 | 74.18 | 75.96 | 1,966,612 | +1.55(+2.08%) |
Apr 20, 2021 | 75.72 | 75.79 | 74.22 | 74.41 | 1,206,856 | -1.43(-1.88%) |
Apr 19, 2021 | 76.68 | 76.88 | 75.68 | 75.84 | 816,833 | -0.68(-0.88%) |
Apr 16, 2021 | 76.64 | 76.71 | 76.28 | 76.51 | 1,013,376 | +0.21(+0.27%) |
Apr 15, 2021 | 76.50 | 76.56 | 75.59 | 76.30 | 742,425 | +0.15(+0.20%) |
Apr 14, 2021 | 75.70 | 76.48 | 75.43 | 76.15 | 718,144 | +0.43(+0.56%) |
Apr 13, 2021 | 76.53 | 76.69 | 75.71 | 75.73 | 1,133,419 | -1.04(-1.36%) |
Apr 12, 2021 | 76.40 | 76.88 | 76.08 | 76.77 | 785,965 | +0.35(+0.46%) |
Apr 09, 2021 | 76.15 | 76.69 | 76.03 | 76.42 | 954,119 | +0.53(+0.70%) |
Apr 08, 2021 | 75.08 | 75.94 | 74.69 | 75.89 | 937,260 | +0.64(+0.85%) |
Apr 07, 2021 | 75.16 | 75.33 | 74.82 | 75.25 | 669,315 | +0.28(+0.37%) |
Apr 06, 2021 | 75.59 | 75.70 | 74.83 | 74.97 | 772,016 | -0.68(-0.90%) |
Apr 05, 2021 | 75.46 | 75.79 | 75.27 | 75.65 | 917,890 | +0.58(+0.78%) |
Apr 01, 2021 | 74.20 | 75.10 | 74.15 | 75.07 | 800,217 | +0.78(+1.04%) |
Mar 31, 2021 | 74.81 | 74.86 | 74.05 | 74.29 | 929,347 | -0.45(-0.60%) |
Mar 30, 2021 | 74.75 | 74.88 | 74.37 | 74.74 | 617,022 | +0.30(+0.40%) |
Mar 29, 2021 | 74.49 | 75.05 | 74.22 | 74.44 | 841,034 | -0.53(-0.71%) |
Mar 26, 2021 | 74.60 | 75.09 | 74.47 | 74.98 | 851,438 | +0.83(+1.11%) |
Mar 25, 2021 | 73.23 | 74.45 | 72.75 | 74.15 | 1,874,981 | +0.92(+1.25%) |
Mar 24, 2021 | 73.02 | 73.94 | 72.83 | 73.24 | 1,046,507 | +0.63(+0.86%) |
Mar 23, 2021 | 73.46 | 73.71 | 72.61 | 72.61 | 1,767,740 | -1.06(-1.44%) |
Mar 22, 2021 | 74.21 | 74.29 | 73.52 | 73.67 | 656,712 | -0.69(-0.93%) |
Mar 19, 2021 | 74.24 | 74.67 | 73.34 | 74.36 | 831,165 | -0.13(-0.18%) |
Mar 18, 2021 | 74.49 | 75.58 | 74.34 | 74.49 | 924,858 | +0.12(+0.17%) |
Mar 17, 2021 | 73.57 | 74.49 | 73.31 | 74.37 | 1,266,194 | +0.91(+1.24%) |
Mar 16, 2021 | 73.19 | 73.73 | 72.81 | 73.46 | 671,969 | +0.11(+0.15%) |
Mar 15, 2021 | 73.79 | 73.82 | 72.53 | 73.35 | 841,760 | -0.29(-0.40%) |
Mar 12, 2021 | 73.31 | 73.67 | 73.13 | 73.64 | 647,995 | +0.63(+0.86%) |
Mar 11, 2021 | 72.74 | 73.47 | 72.68 | 73.02 | 689,039 | +0.22(+0.30%) |
Mar 10, 2021 | 71.92 | 73.14 | 71.73 | 72.80 | 1,232,877 | +1.38(+1.93%) |
Mar 09, 2021 | 71.59 | 72.15 | 71.21 | 71.43 | 874,441 | -0.21(-0.29%) |
Mar 08, 2021 | 71.55 | 72.26 | 71.31 | 71.64 | 1,904,415 | +0.48(+0.68%) |
Mar 05, 2021 | 70.86 | 71.49 | 70.55 | 71.15 | 1,365,443 | +1.07(+1.52%) |
Mar 04, 2021 | 70.70 | 71.29 | 69.76 | 70.08 | 1,390,428 | -0.63(-0.88%) |
Mar 03, 2021 | 71.19 | 71.29 | 70.68 | 70.71 | 714,513 | -0.21(-0.29%) |
Mar 02, 2021 | 70.18 | 71.32 | 70.10 | 70.92 | 1,214,668 | +1.02(+1.46%) |
Mar 01, 2021 | 69.03 | 70.05 | 68.61 | 69.90 | 1,494,452 | +1.93(+2.85%) |
Feb 26, 2021 | 69.21 | 69.77 | 67.97 | 67.97 | 1,277,037 | -1.92(-2.74%) |
Feb 25, 2021 | 72.34 | 72.34 | 69.85 | 69.88 | 2,214,889 | -2.02(-2.81%) |
Feb 24, 2021 | 70.22 | 72.10 | 69.69 | 71.90 | 1,577,598 | +2.39(+3.44%) |
Feb 23, 2021 | 67.94 | 69.85 | 67.57 | 69.51 | 1,675,629 | +2.22(+3.30%) |
Feb 22, 2021 | 66.86 | 67.62 | 66.78 | 67.29 | 990,165 | +0.36(+0.54%) |
Feb 19, 2021 | 65.86 | 66.94 | 65.82 | 66.93 | 998,982 | +1.39(+2.12%) |
Feb 18, 2021 | 65.12 | 65.57 | 64.77 | 65.54 | 489,723 | +0.28(+0.43%) |
Feb 17, 2021 | 64.55 | 65.40 | 64.20 | 65.26 | 905,215 | +0.66(+1.02%) |
Feb 16, 2021 | 64.42 | 64.67 | 63.98 | 64.60 | 1,059,088 | +0.53(+0.82%) |
Feb 12, 2021 | 63.32 | 64.18 | 63.27 | 64.07 | 960,836 | +0.51(+0.80%) |
Feb 11, 2021 | 63.85 | 64.16 | 63.47 | 63.57 | 398,164 | -0.28(-0.43%) |
Feb 10, 2021 | 64.27 | 64.30 | 63.65 | 63.84 | 505,161 | -0.23(-0.36%) |
Feb 09, 2021 | 63.92 | 64.14 | 63.62 | 64.07 | 761,863 | +0.06(+0.09%) |
Feb 08, 2021 | 64.12 | 64.32 | 63.82 | 64.02 | 790,810 | +0.13(+0.20%) |
Feb 05, 2021 | 63.99 | 64.11 | 63.59 | 63.89 | 401,488 | +0.20(+0.31%) |
Feb 04, 2021 | 62.82 | 63.76 | 62.68 | 63.69 | 829,701 | +1.00(+1.60%) |
Feb 03, 2021 | 62.91 | 62.92 | 62.53 | 62.69 | 592,655 | -0.18(-0.28%) |
Feb 02, 2021 | 62.83 | 62.97 | 62.34 | 62.87 | 647,079 | +0.78(+1.25%) |
Feb 01, 2021 | 62.48 | 62.50 | 61.90 | 62.09 | 464,408 | +0.14(+0.23%) |
Jan 29, 2021 | 63.11 | 63.49 | 61.73 | 61.95 | 998,622 | -1.10(-1.75%) |
Jan 28, 2021 | 62.61 | 63.40 | 62.23 | 63.05 | 851,240 | +0.72(+1.15%) |
Jan 27, 2021 | 62.97 | 63.00 | 62.15 | 62.33 | 1,093,834 | -1.09(-1.72%) |
Jan 26, 2021 | 63.76 | 63.76 | 63.01 | 63.43 | 440,048 | +0.12(+0.19%) |
Jan 25, 2021 | 62.88 | 63.34 | 62.65 | 63.30 | 574,974 | +0.27(+0.43%) |
Jan 22, 2021 | 63.29 | 63.42 | 62.79 | 63.03 | 736,505 | -0.86(-1.35%) |
Jan 21, 2021 | 65.14 | 65.14 | 63.90 | 63.90 | 464,429 | -0.83(-1.28%) |
Jan 20, 2021 | 64.99 | 65.27 | 64.64 | 64.73 | 413,823 | -0.14(-0.22%) |
Jan 19, 2021 | 65.36 | 66.10 | 64.84 | 64.87 | 811,146 | -0.14(-0.22%) |
Jan 15, 2021 | 64.24 | 65.03 | 63.89 | 65.01 | 965,910 | +0.27(+0.42%) |
Jan 14, 2021 | 64.38 | 65.04 | 64.10 | 64.73 | 651,884 | +0.44(+0.69%) |
Jan 13, 2021 | 64.45 | 64.67 | 64.11 | 64.29 | 686,229 | -0.16(-0.24%) |
Jan 12, 2021 | 64.49 | 64.56 | 64.14 | 64.45 | 369,214 | +0.16(+0.26%) |
Jan 11, 2021 | 63.88 | 64.32 | 63.64 | 64.28 | 433,602 | -0.35(-0.55%) |
Jan 08, 2021 | 64.46 | 64.77 | 64.08 | 64.64 | 568,526 | +0.27(+0.42%) |
Jan 07, 2021 | 63.71 | 64.42 | 63.51 | 64.36 | 668,670 | +0.64(+1.01%) |
Jan 06, 2021 | 62.79 | 63.73 | 62.70 | 63.72 | 1,021,371 | +1.12(+1.79%) |
Jan 05, 2021 | 61.67 | 62.83 | 61.67 | 62.60 | 478,287 | +0.90(+1.47%) |
Jan 04, 2021 | 62.68 | 62.90 | 61.49 | 61.70 | 551,564 | -0.81(-1.29%) |
Dec 31, 2020 | 62.51 | 62.51 | 62.51 | 326,860 | +0.25(+0.40%) | |
Dec 30, 2020 | 62.51 | 62.91 | 62.21 | 62.26 | 326,860 | -0.08(-0.13%) |
Dec 29, 2020 | 62.65 | 62.96 | 62.28 | 62.34 | 426,174 | -0.07(-0.11%) |
Dec 28, 2020 | 62.65 | 63.16 | 62.25 | 62.41 | 240,601 | +0.01(+0.01%) |
Dec 24, 2020 | 62.55 | 62.55 | 61.95 | 62.40 | 183,670 | +0.16(+0.25%) |
Dec 23, 2020 | 62.03 | 62.36 | 61.97 | 62.24 | 592,584 | +0.69(+1.12%) |
Dec 22, 2020 | 62.10 | 62.10 | 60.98 | 61.55 | 480,010 | -0.35(-0.57%) |
Dec 21, 2020 | 61.01 | 62.00 | 60.58 | 61.91 | 568,525 | -0.12(-0.20%) |
Dec 18, 2020 | 63.10 | 63.10 | 61.82 | 62.03 | 588,352 | -1.03(-1.63%) |
Dec 17, 2020 | 63.04 | 63.24 | 62.85 | 63.06 | 327,638 | +0.21(+0.34%) |
Dec 16, 2020 | 63.20 | 63.24 | 62.56 | 62.84 | 400,326 | -0.41(-0.65%) |
Dec 15, 2020 | 62.15 | 63.31 | 62.15 | 63.25 | 512,452 | +1.32(+2.14%) |
Dec 14, 2020 | 63.15 | 63.15 | 61.87 | 61.93 | 755,952 | -0.66(-1.05%) |
Dec 11, 2020 | 62.24 | 62.70 | 62.23 | 62.59 | 344,837 | -0.37(-0.59%) |
Dec 10, 2020 | 62.90 | 63.37 | 62.60 | 62.96 | 406,735 | -0.12(-0.20%) |
Dec 09, 2020 | 63.03 | 63.18 | 62.67 | 63.08 | 471,286 | +0.38(+0.60%) |
Dec 08, 2020 | 62.28 | 62.84 | 62.24 | 62.70 | 427,487 | +0.15(+0.24%) |
Dec 07, 2020 | 62.93 | 63.09 | 62.39 | 62.56 | 343,296 | -0.57(-0.90%) |
Dec 04, 2020 | 62.59 | 63.35 | 62.51 | 63.12 | 574,243 | +0.72(+1.16%) |
Dec 03, 2020 | 62.19 | 62.60 | 62.04 | 62.40 | 560,522 | +0.48(+0.77%) |
Dec 02, 2020 | 61.49 | 62.01 | 60.99 | 61.92 | 626,512 | +0.60(+0.98%) |
Dec 01, 2020 | 60.84 | 61.77 | 60.32 | 61.32 | 926,418 | +1.54(+2.57%) |
Nov 30, 2020 | 61.25 | 61.32 | 59.32 | 59.78 | 942,090 | -1.66(-2.70%) |
Nov 27, 2020 | 61.26 | 62.11 | 61.17 | 61.45 | 361,258 | -0.06(-0.09%) |
Nov 25, 2020 | 61.14 | 61.82 | 60.66 | 61.50 | 631,412 | +0.00(+0.00%) |
Nov 24, 2020 | 60.47 | 61.52 | 60.31 | 61.50 | 885,244 | +1.83(+3.07%) |
Nov 23, 2020 | 59.19 | 59.75 | 59.06 | 59.67 | 700,951 | +1.02(+1.74%) |
Nov 20, 2020 | 58.01 | 58.89 | 57.62 | 58.65 | 768,374 | +0.54(+0.93%) |
Nov 19, 2020 | 57.15 | 58.11 | 57.14 | 58.11 | 570,620 | +0.60(+1.04%) |
Nov 18, 2020 | 57.18 | 58.01 | 56.96 | 57.51 | 682,373 | +0.45(+0.79%) |
Nov 17, 2020 | 55.86 | 57.19 | 55.63 | 57.06 | 637,176 | +0.62(+1.11%) |
Nov 16, 2020 | 55.83 | 56.52 | 55.38 | 56.43 | 587,153 | +1.62(+2.95%) |
Nov 13, 2020 | 54.31 | 54.83 | 54.31 | 54.81 | 987,683 | +0.51(+0.94%) |
Nov 12, 2020 | 54.36 | 54.71 | 53.97 | 54.30 | 569,222 | -0.72(-1.31%) |
Nov 11, 2020 | 55.57 | 55.57 | 54.91 | 55.02 | 475,804 | -0.22(-0.40%) |
Nov 10, 2020 | 54.01 | 55.67 | 53.72 | 55.25 | 906,889 | +1.61(+3.00%) |
Nov 09, 2020 | 53.64 | 54.53 | 53.39 | 53.64 | 1,351,136 | +2.37(+4.62%) |
Nov 06, 2020 | 51.88 | 52.07 | 51.08 | 51.27 | 384,856 | -0.46(-0.89%) |
Nov 05, 2020 | 51.79 | 52.44 | 51.64 | 51.73 | 495,055 | +0.39(+0.77%) |
Nov 04, 2020 | 50.67 | 51.75 | 50.08 | 51.33 | 873,375 | +0.37(+0.73%) |
Nov 03, 2020 | 50.13 | 51.34 | 50.01 | 50.96 | 725,293 | +1.55(+3.13%) |
Nov 02, 2020 | 49.42 | 49.54 | 48.80 | 49.42 | 737,736 | +0.53(+1.08%) |
Oct 30, 2020 | 49.36 | 49.43 | 48.52 | 48.89 | 862,763 | -0.31(-0.63%) |
Oct 29, 2020 | 48.33 | 49.37 | 47.82 | 49.20 | 895,472 | +0.68(+1.40%) |
Oct 28, 2020 | 49.50 | 49.74 | 48.50 | 48.53 | 3,029,261 | -1.80(-3.58%) |
Oct 27, 2020 | 51.05 | 51.14 | 50.25 | 50.33 | 776,736 | -0.86(-1.67%) |
Oct 26, 2020 | 51.22 | 51.32 | 50.73 | 51.18 | 709,013 | -0.51(-0.98%) |
Oct 23, 2020 | 51.26 | 52.01 | 51.18 | 51.69 | 608,676 | +0.85(+1.67%) |
Oct 22, 2020 | 50.34 | 51.24 | 50.34 | 50.84 | 722,267 | +0.47(+0.93%) |
Oct 21, 2020 | 49.63 | 50.44 | 49.61 | 50.38 | 630,354 | +0.60(+1.20%) |
Oct 20, 2020 | 49.25 | 49.96 | 48.94 | 49.78 | 664,567 | +0.88(+1.80%) |
Oct 19, 2020 | 49.79 | 49.79 | 48.71 | 48.90 | 750,928 | -0.65(-1.32%) |
Oct 16, 2020 | 49.59 | 49.93 | 49.47 | 49.55 | 467,926 | -0.01(-0.02%) |
Oct 15, 2020 | 49.07 | 49.76 | 48.57 | 49.56 | 445,555 | -0.06(-0.13%) |
Oct 14, 2020 | 49.96 | 50.29 | 49.62 | 49.62 | 576,531 | -0.34(-0.68%) |
Oct 13, 2020 | 50.42 | 50.55 | 49.73 | 49.96 | 490,037 | -0.85(-1.67%) |
Oct 12, 2020 | 50.49 | 50.84 | 50.36 | 50.81 | 314,708 | +0.48(+0.95%) |
Oct 09, 2020 | 50.65 | 50.76 | 50.05 | 50.34 | 567,578 | +0.01(+0.02%) |
Oct 08, 2020 | 49.98 | 50.62 | 49.98 | 50.33 | 595,757 | +0.61(+1.22%) |
Oct 07, 2020 | 49.41 | 49.85 | 49.24 | 49.72 | 511,133 | +0.92(+1.89%) |
Oct 06, 2020 | 48.32 | 49.39 | 48.05 | 48.80 | 1,094,167 | +1.04(+2.18%) |
Oct 05, 2020 | 47.37 | 47.95 | 47.27 | 47.76 | 915,989 | +0.80(+1.70%) |
Oct 02, 2020 | 46.22 | 47.14 | 46.01 | 46.96 | 831,870 | +0.11(+0.22%) |