Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 90.83 | 90.94 | 87.23 | 88.19 | 13,532,877 | -2.03(-2.25%) |
Sep 29, 2021 | 91.60 | 92.07 | 89.82 | 90.22 | 12,745,556 | -2.26(-2.44%) |
Sep 28, 2021 | 94.50 | 96.02 | 92.18 | 92.47 | 15,650,574 | -2.77(-2.91%) |
Sep 27, 2021 | 94.11 | 95.84 | 94.10 | 95.25 | 9,042,488 | +1.98(+2.13%) |
Sep 24, 2021 | 93.70 | 94.37 | 93.17 | 93.26 | 6,101,296 | -0.58(-0.62%) |
Sep 23, 2021 | 92.22 | 94.24 | 92.08 | 93.84 | 6,723,762 | +2.49(+2.73%) |
Sep 22, 2021 | 90.11 | 92.27 | 90.11 | 91.35 | 10,479,453 | +2.27(+2.54%) |
Sep 21, 2021 | 90.11 | 90.38 | 88.76 | 89.08 | 9,915,037 | -0.30(-0.33%) |
Sep 20, 2021 | 89.49 | 89.94 | 87.78 | 89.38 | 17,037,812 | -2.83(-3.07%) |
Sep 17, 2021 | 92.56 | 94.15 | 91.90 | 92.21 | 19,479,922 | -0.65(-0.70%) |
Sep 16, 2021 | 93.81 | 94.40 | 92.21 | 92.86 | 6,490,118 | -0.52(-0.55%) |
Sep 15, 2021 | 92.58 | 93.65 | 92.27 | 93.38 | 7,384,075 | +1.02(+1.11%) |
Sep 14, 2021 | 94.57 | 95.52 | 92.13 | 92.36 | 9,269,296 | -2.26(-2.39%) |
Sep 13, 2021 | 94.11 | 94.72 | 93.54 | 94.61 | 6,743,451 | +0.71(+0.75%) |
Sep 10, 2021 | 94.64 | 94.97 | 93.53 | 93.91 | 6,584,989 | -0.20(-0.21%) |
Sep 09, 2021 | 93.66 | 95.36 | 93.62 | 94.11 | 6,781,544 | +0.24(+0.26%) |
Sep 08, 2021 | 94.11 | 94.77 | 93.41 | 93.86 | 6,180,098 | -0.55(-0.59%) |
Sep 07, 2021 | 94.32 | 95.49 | 94.31 | 94.41 | 7,494,865 | -0.06(-0.07%) |
Sep 03, 2021 | 94.92 | 95.46 | 94.04 | 94.48 | 7,939,731 | -0.53(-0.55%) |
Sep 02, 2021 | 95.17 | 95.62 | 94.58 | 95.00 | 6,520,070 | +0.47(+0.50%) |
Sep 01, 2021 | 94.74 | 95.23 | 93.86 | 94.53 | 6,358,624 | -0.11(-0.11%) |
Aug 31, 2021 | 94.50 | 94.89 | 93.68 | 94.64 | 7,960,444 | +0.31(+0.33%) |
Aug 30, 2021 | 95.73 | 95.89 | 94.14 | 94.33 | 7,126,903 | -1.23(-1.29%) |
Aug 27, 2021 | 94.15 | 95.57 | 93.96 | 95.56 | 6,510,977 | +1.46(+1.55%) |
Aug 26, 2021 | 94.83 | 95.75 | 93.95 | 94.11 | 7,592,538 | -0.23(-0.24%) |
Aug 25, 2021 | 93.59 | 95.13 | 93.38 | 94.33 | 6,188,101 | +0.91(+0.97%) |
Aug 24, 2021 | 93.06 | 93.74 | 92.92 | 93.43 | 5,891,781 | +0.84(+0.91%) |
Aug 23, 2021 | 92.43 | 93.24 | 92.18 | 92.58 | 5,990,852 | +1.36(+1.49%) |
Aug 20, 2021 | 90.44 | 91.55 | 90.18 | 91.22 | 7,169,329 | +0.84(+0.93%) |
Aug 19, 2021 | 90.22 | 91.31 | 89.46 | 90.38 | 11,745,166 | -1.39(-1.51%) |
Aug 18, 2021 | 92.78 | 93.40 | 91.64 | 91.77 | 8,650,725 | -1.46(-1.57%) |
Aug 17, 2021 | 93.17 | 94.11 | 92.08 | 93.23 | 7,164,070 | -0.77(-0.82%) |
Aug 16, 2021 | 93.53 | 94.08 | 92.61 | 94.00 | 7,217,543 | -0.20(-0.21%) |
Aug 13, 2021 | 94.70 | 94.95 | 93.06 | 94.20 | 9,172,127 | -0.66(-0.70%) |
Aug 12, 2021 | 93.82 | 94.90 | 93.81 | 94.86 | 6,955,292 | +0.72(+0.76%) |
Aug 11, 2021 | 92.69 | 94.19 | 92.30 | 94.14 | 9,699,660 | +1.67(+1.80%) |
Aug 10, 2021 | 91.30 | 93.28 | 91.16 | 92.47 | 9,360,899 | +1.18(+1.29%) |
Aug 09, 2021 | 90.24 | 91.52 | 89.69 | 91.30 | 9,155,528 | +0.92(+1.01%) |
Aug 06, 2021 | 89.38 | 90.61 | 89.08 | 90.38 | 10,281,856 | +1.72(+1.94%) |
Aug 05, 2021 | 87.76 | 88.75 | 87.76 | 88.66 | 6,260,386 | +1.40(+1.60%) |
Aug 04, 2021 | 86.79 | 88.40 | 86.60 | 87.26 | 7,875,845 | -0.28(-0.32%) |
Aug 03, 2021 | 87.68 | 87.93 | 85.94 | 87.54 | 7,772,777 | +0.34(+0.38%) |
Aug 02, 2021 | 87.65 | 89.17 | 86.98 | 87.21 | 10,380,743 | +0.23(+0.26%) |
Jul 30, 2021 | 86.95 | 88.09 | 86.57 | 86.98 | 9,181,600 | -0.27(-0.31%) |
Jul 29, 2021 | 87.15 | 87.77 | 86.57 | 87.25 | 9,948,705 | +0.82(+0.95%) |
Jul 28, 2021 | 86.83 | 87.17 | 85.96 | 86.43 | 11,175,192 | -0.37(-0.43%) |
Jul 27, 2021 | 86.26 | 87.31 | 85.93 | 86.80 | 9,972,424 | -0.05(-0.06%) |
Jul 26, 2021 | 84.90 | 86.96 | 84.88 | 86.85 | 12,692,310 | +1.79(+2.10%) |
Jul 23, 2021 | 86.62 | 87.42 | 84.74 | 85.06 | 14,697,763 | -0.92(-1.07%) |
Jul 22, 2021 | 85.84 | 86.57 | 85.32 | 85.98 | 10,265,276 | -0.10(-0.12%) |
Jul 21, 2021 | 83.88 | 86.41 | 83.83 | 86.08 | 15,690,224 | +3.02(+3.64%) |
Jul 20, 2021 | 80.19 | 84.21 | 80.07 | 83.06 | 12,806,608 | +2.67(+3.32%) |
Jul 19, 2021 | 80.53 | 80.69 | 78.79 | 80.38 | 15,607,899 | -1.71(-2.08%) |
Jul 16, 2021 | 83.80 | 84.05 | 81.96 | 82.09 | 14,000,336 | -1.24(-1.49%) |
Jul 15, 2021 | 82.19 | 84.62 | 82.14 | 83.33 | 13,856,062 | +0.15(+0.18%) |
Jul 14, 2021 | 83.78 | 84.41 | 82.26 | 83.18 | 13,969,369 | -0.67(-0.80%) |
Jul 13, 2021 | 83.16 | 84.14 | 82.53 | 83.86 | 13,649,458 | +0.41(+0.50%) |
Jul 12, 2021 | 81.18 | 84.13 | 80.75 | 83.44 | 13,302,965 | +2.18(+2.68%) |
Jul 09, 2021 | 80.39 | 81.53 | 79.71 | 81.27 | 8,121,491 | +2.42(+3.07%) |
Jul 08, 2021 | 79.53 | 79.74 | 78.22 | 78.85 | 9,757,443 | -2.15(-2.65%) |
Jul 07, 2021 | 80.64 | 81.38 | 79.68 | 81.00 | 7,526,761 | -0.16(-0.20%) |
Jul 06, 2021 | 82.67 | 82.67 | 80.66 | 81.16 | 7,447,931 | -1.64(-1.98%) |
Jul 02, 2021 | 82.68 | 82.84 | 82.17 | 82.79 | 5,356,436 | +0.01(+0.01%) |
Jul 01, 2021 | 82.70 | 82.97 | 81.91 | 82.79 | 7,549,556 | +0.30(+0.36%) |
Jun 30, 2021 | 81.12 | 82.69 | 81.09 | 82.49 | 10,870,408 | +0.94(+1.16%) |
Jun 29, 2021 | 81.95 | 82.43 | 80.77 | 81.54 | 17,132,342 | +2.65(+3.35%) |
Jun 28, 2021 | 79.22 | 79.35 | 77.76 | 78.90 | 6,840,422 | -0.63(-0.79%) |
Jun 25, 2021 | 78.75 | 79.73 | 78.02 | 79.53 | 12,381,474 | +1.19(+1.52%) |
Jun 24, 2021 | 77.65 | 78.62 | 77.22 | 78.34 | 8,839,369 | +1.09(+1.41%) |
Jun 23, 2021 | 77.41 | 77.65 | 76.98 | 77.25 | 7,934,293 | +0.15(+0.20%) |
Jun 22, 2021 | 77.24 | 77.57 | 76.45 | 77.10 | 10,741,710 | -0.22(-0.28%) |
Jun 21, 2021 | 76.08 | 77.77 | 75.77 | 77.32 | 11,860,936 | +1.66(+2.20%) |
Jun 18, 2021 | 77.72 | 78.18 | 75.49 | 75.65 | 24,958,564 | -3.44(-4.35%) |
Jun 17, 2021 | 82.53 | 82.54 | 78.32 | 79.09 | 12,371,926 | -2.87(-3.50%) |
Jun 16, 2021 | 81.42 | 82.44 | 80.47 | 81.96 | 12,638,295 | +0.36(+0.44%) |
Jun 15, 2021 | 81.95 | 82.05 | 80.88 | 81.60 | 8,289,920 | -0.02(-0.02%) |
Jun 14, 2021 | 82.58 | 82.67 | 80.87 | 81.62 | 11,296,628 | -1.20(-1.44%) |
Jun 11, 2021 | 82.79 | 83.27 | 82.49 | 82.81 | 7,235,511 | +0.33(+0.40%) |
Jun 10, 2021 | 84.12 | 84.55 | 82.34 | 82.48 | 7,318,237 | -0.89(-1.07%) |
Jun 09, 2021 | 83.11 | 83.86 | 82.58 | 83.37 | 8,692,197 | -0.11(-0.13%) |
Jun 08, 2021 | 83.08 | 83.83 | 82.49 | 83.48 | 7,820,750 | -0.38(-0.45%) |
Jun 07, 2021 | 84.77 | 84.81 | 83.43 | 83.86 | 7,529,425 | -0.67(-0.80%) |
Jun 04, 2021 | 84.44 | 84.72 | 83.34 | 84.53 | 7,121,465 | +0.55(+0.65%) |
Jun 03, 2021 | 83.06 | 84.50 | 82.91 | 83.98 | 8,810,933 | +0.53(+0.64%) |
Jun 02, 2021 | 83.23 | 83.80 | 82.37 | 83.45 | 7,645,522 | +0.58(+0.71%) |
Jun 01, 2021 | 83.21 | 83.95 | 82.65 | 82.87 | 10,644,558 | +1.04(+1.28%) |
May 28, 2021 | 81.46 | 82.12 | 80.88 | 81.82 | 10,545,493 | +0.58(+0.72%) |
May 27, 2021 | 81.06 | 81.80 | 79.71 | 81.24 | 24,297,226 | +0.85(+1.06%) |
May 26, 2021 | 79.76 | 80.83 | 79.12 | 80.38 | 9,631,100 | +0.44(+0.55%) |
May 25, 2021 | 81.22 | 82.18 | 79.83 | 79.94 | 11,782,213 | -0.75(-0.93%) |
May 24, 2021 | 79.82 | 81.15 | 79.46 | 80.69 | 8,657,279 | +1.21(+1.53%) |
May 21, 2021 | 78.22 | 79.87 | 78.03 | 79.47 | 10,367,151 | +1.68(+2.16%) |
May 20, 2021 | 77.63 | 78.30 | 76.76 | 77.79 | 8,589,842 | +0.38(+0.49%) |
May 19, 2021 | 76.67 | 77.46 | 75.86 | 77.41 | 11,296,554 | -0.83(-1.06%) |
May 18, 2021 | 79.38 | 79.68 | 78.15 | 78.24 | 7,368,581 | -1.01(-1.27%) |
May 17, 2021 | 78.08 | 79.28 | 77.64 | 79.25 | 7,969,235 | +0.67(+0.85%) |
May 14, 2021 | 77.05 | 78.79 | 77.02 | 78.58 | 8,621,016 | +2.24(+2.93%) |
May 13, 2021 | 75.29 | 77.06 | 75.04 | 76.34 | 9,603,409 | +1.06(+1.41%) |
May 12, 2021 | 77.05 | 77.54 | 74.99 | 75.28 | 14,006,377 | -1.12(-1.46%) |
May 11, 2021 | 76.52 | 77.32 | 75.43 | 76.40 | 11,556,519 | -1.39(-1.79%) |
May 10, 2021 | 79.23 | 79.96 | 77.76 | 77.79 | 10,385,457 | -1.11(-1.40%) |
May 07, 2021 | 76.86 | 79.20 | 76.78 | 78.90 | 11,057,169 | +0.78(+1.00%) |
May 06, 2021 | 76.41 | 78.19 | 75.93 | 78.12 | 13,212,441 | +2.09(+2.75%) |
May 05, 2021 | 75.25 | 76.33 | 73.99 | 76.03 | 10,479,550 | +1.68(+2.26%) |
May 04, 2021 | 73.85 | 74.52 | 72.65 | 74.35 | 9,783,464 | +0.16(+0.22%) |
May 03, 2021 | 74.77 | 75.11 | 74.04 | 74.19 | 7,512,396 | -0.08(-0.11%) |
Apr 30, 2021 | 74.57 | 74.92 | 73.98 | 74.27 | 10,335,693 | -0.98(-1.30%) |
Apr 29, 2021 | 74.85 | 75.38 | 73.89 | 75.25 | 11,084,439 | +1.13(+1.53%) |
Apr 28, 2021 | 73.82 | 74.31 | 73.52 | 74.11 | 8,068,348 | +0.69(+0.94%) |
Apr 27, 2021 | 72.93 | 73.50 | 72.74 | 73.42 | 7,877,465 | +0.39(+0.54%) |
Apr 26, 2021 | 73.29 | 73.84 | 72.90 | 73.03 | 8,967,219 | +0.51(+0.70%) |
Apr 23, 2021 | 70.14 | 72.83 | 70.14 | 72.52 | 13,401,339 | +2.38(+3.40%) |
Apr 22, 2021 | 70.70 | 71.22 | 70.01 | 70.14 | 11,018,133 | -0.86(-1.21%) |
Apr 21, 2021 | 68.74 | 71.08 | 68.31 | 71.00 | 12,362,893 | +1.76(+2.54%) |
Apr 20, 2021 | 71.05 | 71.34 | 68.62 | 69.24 | 14,566,605 | -2.45(-3.42%) |
Apr 19, 2021 | 70.14 | 72.00 | 69.97 | 71.69 | 16,910,070 | +1.29(+1.83%) |
Apr 16, 2021 | 72.56 | 73.17 | 69.66 | 70.40 | 32,468,178 | -2.00(-2.76%) |
Apr 15, 2021 | 72.88 | 72.93 | 71.53 | 72.40 | 11,070,237 | +0.03(+0.04%) |
Apr 14, 2021 | 71.32 | 73.50 | 71.04 | 72.38 | 11,809,711 | +1.13(+1.58%) |
Apr 13, 2021 | 71.58 | 71.69 | 70.74 | 71.25 | 7,907,558 | -0.58(-0.81%) |
Apr 12, 2021 | 72.52 | 72.63 | 71.24 | 71.83 | 9,977,288 | -0.48(-0.67%) |
Apr 09, 2021 | 72.10 | 72.32 | 71.11 | 72.31 | 11,936,685 | +0.47(+0.65%) |
Apr 08, 2021 | 70.32 | 72.11 | 70.02 | 71.85 | 10,439,445 | +1.04(+1.47%) |
Apr 07, 2021 | 70.81 | 71.41 | 70.28 | 70.81 | 9,286,393 | -0.04(-0.06%) |
Apr 06, 2021 | 69.70 | 70.87 | 69.44 | 70.85 | 10,532,808 | +0.98(+1.40%) |
Apr 05, 2021 | 70.95 | 71.05 | 69.72 | 69.88 | 11,670,753 | -0.20(-0.28%) |
Apr 01, 2021 | 69.77 | 70.13 | 69.43 | 70.07 | 14,729,808 | +0.50(+0.72%) |
Mar 31, 2021 | 70.48 | 70.77 | 69.56 | 69.57 | 13,489,793 | -1.28(-1.81%) |
Mar 30, 2021 | 70.83 | 71.70 | 70.32 | 70.85 | 13,465,203 | +1.08(+1.55%) |
Mar 29, 2021 | 68.98 | 70.64 | 68.08 | 69.77 | 24,479,144 | -1.88(-2.63%) |
Mar 26, 2021 | 73.13 | 73.23 | 70.82 | 71.65 | 12,398,708 | -0.13(-0.19%) |
Mar 25, 2021 | 70.89 | 72.01 | 70.15 | 71.78 | 12,684,192 | +0.72(+1.01%) |
Mar 24, 2021 | 71.76 | 72.96 | 71.03 | 71.07 | 9,442,270 | +0.19(+0.27%) |
Mar 23, 2021 | 72.47 | 73.39 | 70.64 | 70.88 | 11,425,126 | -2.51(-3.42%) |
Mar 22, 2021 | 73.90 | 73.97 | 73.00 | 73.39 | 8,003,394 | -0.91(-1.23%) |
Mar 19, 2021 | 74.01 | 74.90 | 72.92 | 74.30 | 12,901,251 | -0.90(-1.19%) |
Mar 18, 2021 | 75.90 | 77.62 | 75.01 | 75.20 | 11,418,154 | +0.07(+0.10%) |
Mar 17, 2021 | 74.89 | 75.38 | 73.86 | 75.13 | 8,984,893 | +1.18(+1.60%) |
Mar 16, 2021 | 74.81 | 74.98 | 73.32 | 73.94 | 10,572,562 | -1.18(-1.57%) |
Mar 15, 2021 | 76.06 | 76.22 | 74.33 | 75.13 | 10,067,373 | -0.43(-0.57%) |
Mar 12, 2021 | 75.74 | 76.22 | 75.06 | 75.56 | 9,701,808 | +0.98(+1.31%) |
Mar 11, 2021 | 73.95 | 75.08 | 73.90 | 74.58 | 9,988,097 | +0.14(+0.19%) |
Mar 10, 2021 | 72.95 | 74.73 | 72.94 | 74.44 | 12,026,855 | +2.01(+2.77%) |
Mar 09, 2021 | 71.85 | 73.75 | 71.16 | 72.43 | 12,929,780 | -0.22(-0.31%) |
Mar 08, 2021 | 73.20 | 74.32 | 72.38 | 72.65 | 11,330,998 | +0.21(+0.28%) |
Mar 05, 2021 | 73.82 | 73.96 | 70.22 | 72.45 | 18,264,912 | -0.21(-0.30%) |
Mar 04, 2021 | 73.58 | 74.78 | 71.50 | 72.66 | 17,527,752 | -0.85(-1.16%) |
Mar 03, 2021 | 72.71 | 74.30 | 72.71 | 73.51 | 14,568,276 | +1.14(+1.57%) |
Mar 02, 2021 | 71.50 | 73.05 | 71.31 | 72.38 | 13,343,323 | +1.46(+2.06%) |
Mar 01, 2021 | 70.13 | 71.26 | 69.91 | 70.92 | 12,781,303 | +2.05(+2.98%) |
Feb 26, 2021 | 69.91 | 70.64 | 68.38 | 68.86 | 33,925,800 | -1.40(-1.99%) |
Feb 25, 2021 | 72.12 | 72.91 | 69.97 | 70.26 | 13,029,217 | -1.30(-1.82%) |
Feb 24, 2021 | 69.59 | 71.76 | 69.56 | 71.56 | 14,153,365 | +2.13(+3.07%) |
Feb 23, 2021 | 68.95 | 69.75 | 68.32 | 69.43 | 13,590,112 | +0.09(+0.13%) |
Feb 22, 2021 | 67.82 | 69.87 | 67.71 | 69.34 | 12,494,179 | +1.25(+1.84%) |
Feb 19, 2021 | 67.59 | 68.41 | 67.57 | 68.08 | 8,578,844 | +1.05(+1.56%) |
Feb 18, 2021 | 67.32 | 67.68 | 66.44 | 67.04 | 7,987,739 | -0.56(-0.82%) |
Feb 17, 2021 | 67.19 | 67.99 | 66.93 | 67.59 | 8,714,896 | -0.54(-0.79%) |
Feb 16, 2021 | 68.31 | 68.46 | 67.44 | 68.13 | 9,543,889 | +1.29(+1.93%) |
Feb 12, 2021 | 66.18 | 67.21 | 66.18 | 66.84 | 8,127,649 | +0.80(+1.21%) |
Feb 11, 2021 | 66.59 | 66.98 | 65.20 | 66.04 | 7,782,768 | -0.55(-0.82%) |
Feb 10, 2021 | 66.83 | 67.06 | 65.89 | 66.59 | 8,327,811 | +0.08(+0.12%) |
Feb 09, 2021 | 66.20 | 66.90 | 65.73 | 66.51 | 8,292,958 | +0.01(+0.01%) |
Feb 08, 2021 | 65.97 | 66.55 | 65.75 | 66.50 | 10,065,913 | +0.90(+1.38%) |
Feb 05, 2021 | 65.49 | 66.04 | 64.99 | 65.59 | 9,858,978 | +0.83(+1.29%) |
Feb 04, 2021 | 63.54 | 64.79 | 63.40 | 64.76 | 9,918,254 | +1.51(+2.39%) |
Feb 03, 2021 | 63.49 | 63.90 | 62.99 | 63.25 | 8,943,930 | -0.31(-0.49%) |
Feb 02, 2021 | 61.92 | 63.94 | 61.83 | 63.56 | 15,508,128 | +2.94(+4.85%) |
Feb 01, 2021 | 60.81 | 61.02 | 60.26 | 60.62 | 13,348,180 | +0.56(+0.92%) |
Jan 29, 2021 | 61.82 | 62.76 | 59.88 | 60.07 | 19,608,340 | -2.03(-3.27%) |
Jan 28, 2021 | 62.21 | 63.40 | 61.50 | 62.10 | 16,727,221 | +1.12(+1.84%) |
Jan 27, 2021 | 62.15 | 62.62 | 60.47 | 60.98 | 19,049,444 | -2.49(-3.92%) |
Jan 26, 2021 | 64.83 | 65.35 | 63.40 | 63.47 | 12,223,744 | -1.04(-1.62%) |
Jan 25, 2021 | 65.41 | 65.97 | 64.10 | 64.51 | 17,876,074 | -1.56(-2.36%) |
Jan 22, 2021 | 64.66 | 66.58 | 64.54 | 66.07 | 17,346,104 | -0.51(-0.76%) |
Jan 21, 2021 | 66.84 | 67.64 | 65.72 | 66.58 | 15,249,495 | -0.12(-0.19%) |
Jan 20, 2021 | 68.19 | 69.30 | 66.22 | 66.70 | 18,086,754 | -0.13(-0.20%) |
Jan 19, 2021 | 68.20 | 68.27 | 66.57 | 66.84 | 16,685,036 | -0.22(-0.33%) |
Jan 15, 2021 | 66.91 | 67.35 | 66.09 | 67.06 | 14,454,358 | -1.10(-1.61%) |
Jan 14, 2021 | 67.60 | 68.48 | 67.49 | 68.15 | 11,052,848 | +0.81(+1.20%) |
Jan 13, 2021 | 67.57 | 68.12 | 66.85 | 67.34 | 11,053,136 | -0.21(-0.32%) |
Jan 12, 2021 | 68.23 | 68.78 | 67.31 | 67.56 | 13,269,116 | -0.23(-0.34%) |
Jan 11, 2021 | 66.17 | 68.18 | 65.66 | 67.79 | 10,185,032 | +0.72(+1.08%) |
Jan 08, 2021 | 66.37 | 67.15 | 65.82 | 67.07 | 14,470,178 | +0.28(+0.41%) |
Jan 07, 2021 | 66.67 | 68.19 | 66.67 | 66.79 | 15,177,279 | +1.12(+1.71%) |
Jan 06, 2021 | 63.64 | 66.74 | 62.89 | 65.67 | 20,564,308 | +3.73(+6.03%) |
Jan 05, 2021 | 60.75 | 62.46 | 60.68 | 61.93 | 12,471,546 | +1.03(+1.70%) |
Jan 04, 2021 | 61.75 | 62.33 | 60.36 | 60.90 | 15,716,468 | -0.18(-0.29%) |
Dec 31, 2020 | 61.08 | 61.08 | 61.08 | 5,927,164 | +0.62(+1.02%) | |
Dec 30, 2020 | 60.45 | 60.78 | 60.22 | 60.46 | 5,927,164 | +0.12(+0.19%) |
Dec 29, 2020 | 60.88 | 61.04 | 59.99 | 60.35 | 5,272,332 | -0.30(-0.50%) |
Dec 28, 2020 | 61.10 | 61.35 | 60.58 | 60.65 | 8,312,059 | -0.04(-0.06%) |
Dec 24, 2020 | 60.93 | 61.12 | 60.39 | 60.69 | 3,508,064 | -0.11(-0.18%) |
Dec 23, 2020 | 59.71 | 61.47 | 59.69 | 60.79 | 9,830,347 | +1.40(+2.36%) |
Dec 22, 2020 | 60.83 | 60.83 | 59.35 | 59.39 | 11,003,571 | -1.06(-1.75%) |
Dec 21, 2020 | 58.83 | 60.87 | 58.65 | 60.45 | 16,565,339 | +3.25(+5.69%) |
Dec 18, 2020 | 57.78 | 57.87 | 56.46 | 57.20 | 17,390,872 | -0.44(-0.76%) |
Dec 17, 2020 | 57.41 | 57.71 | 57.10 | 57.64 | 8,001,759 | +0.39(+0.68%) |
Dec 16, 2020 | 56.83 | 57.37 | 56.68 | 57.25 | 9,879,487 | +0.25(+0.44%) |
Dec 15, 2020 | 55.69 | 57.07 | 55.40 | 57.00 | 10,904,544 | +1.84(+3.35%) |
Dec 14, 2020 | 57.26 | 57.31 | 55.13 | 55.15 | 11,482,764 | -1.28(-2.27%) |
Dec 11, 2020 | 56.51 | 56.79 | 55.88 | 56.43 | 10,136,317 | -1.00(-1.74%) |
Dec 10, 2020 | 56.68 | 57.53 | 56.44 | 57.43 | 9,972,378 | +0.06(+0.11%) |
Dec 09, 2020 | 57.66 | 58.32 | 57.13 | 57.37 | 11,382,060 | +0.41(+0.72%) |
Dec 08, 2020 | 56.57 | 57.38 | 56.51 | 56.96 | 7,153,187 | -0.31(-0.54%) |
Dec 07, 2020 | 57.52 | 58.09 | 56.93 | 57.27 | 11,668,316 | -0.66(-1.14%) |
Dec 04, 2020 | 57.70 | 58.10 | 57.29 | 57.93 | 11,410,355 | +0.84(+1.47%) |
Dec 03, 2020 | 57.09 | 57.59 | 56.88 | 57.09 | 13,191,290 | +0.04(+0.06%) |
Dec 02, 2020 | 56.21 | 57.27 | 56.05 | 57.06 | 12,107,257 | +0.66(+1.17%) |
Dec 01, 2020 | 56.26 | 56.86 | 55.94 | 56.40 | 17,791,878 | +1.29(+2.35%) |
Nov 30, 2020 | 56.67 | 56.89 | 54.89 | 55.11 | 17,514,048 | -1.79(-3.15%) |
Nov 27, 2020 | 56.58 | 57.01 | 56.21 | 56.90 | 6,262,365 | +0.32(+0.57%) |
Nov 25, 2020 | 56.12 | 56.84 | 55.48 | 56.58 | 12,913,955 | -0.11(-0.19%) |
Nov 24, 2020 | 54.49 | 56.74 | 54.04 | 56.68 | 25,085,456 | +2.97(+5.53%) |
Nov 23, 2020 | 52.29 | 54.15 | 52.24 | 53.72 | 14,190,511 | +2.19(+4.26%) |
Nov 20, 2020 | 52.01 | 52.35 | 51.25 | 51.52 | 8,684,777 | -0.73(-1.40%) |
Nov 19, 2020 | 52.19 | 52.31 | 51.57 | 52.25 | 8,100,223 | -0.16(-0.31%) |
Nov 18, 2020 | 52.58 | 53.59 | 52.38 | 52.41 | 12,941,702 | +0.00(+0.00%) |
Nov 17, 2020 | 51.26 | 52.48 | 50.98 | 52.41 | 10,770,267 | +0.62(+1.20%) |
Nov 16, 2020 | 51.48 | 51.82 | 50.83 | 51.79 | 13,688,964 | +1.34(+2.65%) |
Nov 13, 2020 | 49.87 | 50.84 | 49.83 | 50.45 | 11,130,414 | +0.94(+1.91%) |
Nov 12, 2020 | 49.47 | 49.84 | 49.01 | 49.51 | 11,096,091 | -0.70(-1.40%) |
Nov 11, 2020 | 49.86 | 50.51 | 49.37 | 50.21 | 10,917,772 | +0.53(+1.06%) |
Nov 10, 2020 | 50.44 | 50.64 | 48.93 | 49.69 | 17,391,580 | -0.24(-0.48%) |
Nov 09, 2020 | 49.69 | 50.72 | 49.07 | 49.93 | 27,193,528 | +3.85(+8.36%) |
Nov 06, 2020 | 46.86 | 46.90 | 45.91 | 46.08 | 7,241,204 | -0.45(-0.96%) |
Nov 05, 2020 | 46.35 | 47.04 | 45.97 | 46.52 | 10,595,001 | +0.69(+1.50%) |
Nov 04, 2020 | 45.09 | 46.63 | 45.02 | 45.84 | 19,496,446 | +0.22(+0.49%) |
Nov 03, 2020 | 44.93 | 45.86 | 44.93 | 45.61 | 14,737,966 | +1.60(+3.65%) |
Nov 02, 2020 | 43.56 | 44.42 | 43.17 | 44.01 | 18,329,958 | +1.10(+2.55%) |
Oct 30, 2020 | 42.74 | 43.01 | 41.90 | 42.91 | 16,728,328 | +0.03(+0.06%) |
Oct 29, 2020 | 41.93 | 43.16 | 41.49 | 42.89 | 12,212,191 | +0.80(+1.91%) |
Oct 28, 2020 | 42.08 | 42.56 | 41.75 | 42.09 | 15,398,183 | -0.90(-2.10%) |
Oct 27, 2020 | 44.46 | 44.48 | 42.98 | 42.99 | 13,101,133 | -1.53(-3.44%) |
Oct 26, 2020 | 45.25 | 45.37 | 44.06 | 44.52 | 17,588,568 | -1.37(-2.99%) |
Oct 23, 2020 | 46.23 | 46.54 | 45.60 | 45.89 | 13,042,229 | +0.09(+0.19%) |
Oct 22, 2020 | 44.61 | 45.99 | 44.34 | 45.80 | 14,995,102 | +1.23(+2.76%) |
Oct 21, 2020 | 45.55 | 45.84 | 44.47 | 44.57 | 20,995,040 | -0.96(-2.12%) |
Oct 20, 2020 | 45.62 | 46.24 | 45.45 | 45.54 | 12,634,303 | +0.46(+1.02%) |
Oct 19, 2020 | 46.17 | 46.17 | 44.93 | 45.08 | 14,326,701 | -0.80(-1.74%) |
Oct 16, 2020 | 45.59 | 46.24 | 45.50 | 45.87 | 19,128,678 | +0.46(+1.01%) |
Oct 15, 2020 | 44.28 | 45.89 | 44.16 | 45.41 | 23,799,770 | +0.60(+1.34%) |
Oct 14, 2020 | 45.04 | 45.46 | 44.57 | 44.81 | 23,016,496 | +0.19(+0.42%) |
Oct 13, 2020 | 45.23 | 45.33 | 44.23 | 44.62 | 19,711,730 | -0.27(-0.59%) |
Oct 12, 2020 | 43.59 | 45.13 | 43.38 | 44.89 | 19,903,116 | +1.69(+3.91%) |
Oct 09, 2020 | 43.74 | 44.00 | 43.11 | 43.20 | 12,864,995 | -0.15(-0.35%) |
Oct 08, 2020 | 42.45 | 43.78 | 41.81 | 43.35 | 26,931,212 | +0.26(+0.60%) |
Oct 07, 2020 | 42.80 | 43.50 | 42.68 | 43.09 | 13,585,357 | +0.86(+2.03%) |
Oct 06, 2020 | 43.53 | 43.71 | 42.00 | 42.24 | 25,974,130 | -0.69(-1.61%) |
Oct 05, 2020 | 42.85 | 43.25 | 42.27 | 42.93 | 21,633,840 | +0.49(+1.15%) |
Oct 02, 2020 | 41.13 | 42.77 | 41.07 | 42.44 | 14,334,414 | +0.63(+1.50%) |