Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.65 | 63.32 | 62.63 | 62.87 | 6,156,644 | +0.86(+1.38%) |
Sep 29, 2021 | 62.60 | 62.89 | 61.98 | 62.01 | 4,158,005 | -0.71(-1.13%) |
Sep 28, 2021 | 63.15 | 63.36 | 62.37 | 62.72 | 5,414,541 | -0.17(-0.27%) |
Sep 27, 2021 | 62.11 | 63.02 | 61.78 | 62.89 | 4,781,308 | +0.88(+1.41%) |
Sep 24, 2021 | 62.37 | 62.38 | 61.85 | 62.01 | 3,165,204 | -1.29(-2.04%) |
Sep 23, 2021 | 63.17 | 63.36 | 62.82 | 63.31 | 5,310,930 | -0.15(-0.23%) |
Sep 22, 2021 | 63.02 | 64.05 | 62.97 | 63.46 | 6,448,182 | +1.23(+1.97%) |
Sep 21, 2021 | 62.18 | 62.40 | 61.95 | 62.23 | 4,182,357 | +0.63(+1.03%) |
Sep 20, 2021 | 62.15 | 62.46 | 61.03 | 61.60 | 7,160,758 | -2.56(-3.99%) |
Sep 17, 2021 | 64.32 | 64.45 | 63.85 | 64.16 | 4,901,180 | +0.70(+1.10%) |
Sep 16, 2021 | 63.33 | 63.66 | 62.99 | 63.46 | 4,077,416 | -1.11(-1.72%) |
Sep 15, 2021 | 64.47 | 64.63 | 63.83 | 64.57 | 4,789,472 | -0.71(-1.08%) |
Sep 14, 2021 | 65.72 | 65.84 | 65.17 | 65.27 | 3,749,766 | -1.40(-2.09%) |
Sep 13, 2021 | 66.63 | 66.90 | 66.05 | 66.67 | 5,028,957 | -0.26(-0.39%) |
Sep 10, 2021 | 67.85 | 68.00 | 66.89 | 66.93 | 4,272,694 | -0.24(-0.36%) |
Sep 09, 2021 | 66.65 | 67.40 | 66.47 | 67.17 | 5,280,076 | -0.61(-0.89%) |
Sep 08, 2021 | 68.75 | 68.75 | 67.50 | 67.78 | 7,509,037 | -1.02(-1.49%) |
Sep 07, 2021 | 68.43 | 69.06 | 68.31 | 68.80 | 5,269,304 | +1.73(+2.58%) |
Sep 03, 2021 | 66.79 | 67.23 | 66.70 | 67.07 | 2,293,631 | -0.05(-0.07%) |
Sep 02, 2021 | 67.65 | 67.67 | 66.99 | 67.12 | 2,805,189 | -0.47(-0.70%) |
Sep 01, 2021 | 66.58 | 67.86 | 66.46 | 67.59 | 6,401,389 | +1.69(+2.56%) |
Aug 31, 2021 | 65.64 | 66.02 | 65.43 | 65.91 | 5,029,473 | +1.44(+2.24%) |
Aug 30, 2021 | 64.06 | 64.54 | 63.54 | 64.46 | 4,183,501 | +0.24(+0.38%) |
Aug 27, 2021 | 64.36 | 64.45 | 63.91 | 64.22 | 2,616,151 | +0.07(+0.10%) |
Aug 26, 2021 | 64.58 | 64.70 | 64.10 | 64.16 | 2,758,007 | -1.01(-1.54%) |
Aug 25, 2021 | 65.26 | 65.26 | 64.78 | 65.16 | 5,037,109 | -0.49(-0.75%) |
Aug 24, 2021 | 64.77 | 65.70 | 64.70 | 65.65 | 6,642,716 | +2.75(+4.37%) |
Aug 23, 2021 | 62.19 | 62.99 | 61.93 | 62.91 | 8,526,424 | +1.34(+2.18%) |
Aug 20, 2021 | 61.44 | 62.31 | 61.38 | 61.57 | 4,728,289 | -0.39(-0.63%) |
Aug 19, 2021 | 62.18 | 62.62 | 61.75 | 61.96 | 5,766,641 | -1.63(-2.56%) |
Aug 18, 2021 | 63.76 | 64.24 | 63.59 | 63.59 | 5,684,027 | +0.43(+0.68%) |
Aug 17, 2021 | 63.01 | 63.79 | 62.90 | 63.16 | 6,636,957 | -1.86(-2.86%) |
Aug 16, 2021 | 65.24 | 65.30 | 64.72 | 65.02 | 3,039,865 | -1.27(-1.91%) |
Aug 13, 2021 | 66.39 | 66.48 | 65.97 | 66.29 | 3,457,443 | -0.35(-0.53%) |
Aug 12, 2021 | 66.90 | 67.00 | 66.42 | 66.64 | 3,448,507 | -1.09(-1.61%) |
Aug 11, 2021 | 68.24 | 68.30 | 67.40 | 67.73 | 2,275,425 | +0.16(+0.23%) |
Aug 10, 2021 | 68.05 | 68.09 | 67.40 | 67.57 | 3,044,671 | +0.60(+0.89%) |
Aug 09, 2021 | 66.46 | 67.18 | 66.36 | 66.98 | 3,982,229 | +1.17(+1.78%) |
Aug 06, 2021 | 66.54 | 66.54 | 65.57 | 65.80 | 4,540,387 | -0.82(-1.23%) |
Aug 05, 2021 | 66.59 | 66.96 | 66.36 | 66.62 | 2,744,934 | -0.78(-1.16%) |
Aug 04, 2021 | 67.21 | 67.82 | 67.16 | 67.40 | 4,038,006 | +0.96(+1.44%) |
Aug 03, 2021 | 66.44 | 66.47 | 65.96 | 66.45 | 3,508,296 | -0.79(-1.18%) |
Aug 02, 2021 | 66.91 | 67.62 | 66.78 | 67.24 | 4,829,737 | +0.88(+1.33%) |
Jul 30, 2021 | 65.58 | 66.59 | 65.46 | 66.35 | 4,095,908 | -0.42(-0.63%) |
Jul 29, 2021 | 67.63 | 67.63 | 66.24 | 66.77 | 8,006,862 | -0.24(-0.36%) |
Jul 28, 2021 | 65.11 | 67.26 | 65.05 | 67.01 | 8,716,421 | +3.90(+6.18%) |
Jul 27, 2021 | 62.84 | 63.30 | 61.60 | 63.11 | 11,497,537 | -2.64(-4.02%) |
Jul 26, 2021 | 66.48 | 67.13 | 65.52 | 65.76 | 8,485,830 | -3.92(-5.63%) |
Jul 23, 2021 | 70.12 | 70.18 | 69.06 | 69.68 | 5,346,106 | -2.50(-3.47%) |
Jul 22, 2021 | 72.25 | 72.42 | 71.90 | 72.18 | 4,944,028 | -0.01(-0.01%) |
Jul 21, 2021 | 71.31 | 72.19 | 71.15 | 72.19 | 2,381,640 | +0.65(+0.91%) |
Jul 20, 2021 | 71.09 | 71.77 | 70.87 | 71.54 | 3,145,448 | -0.12(-0.17%) |
Jul 19, 2021 | 71.34 | 71.66 | 70.94 | 71.66 | 4,518,727 | -0.97(-1.33%) |
Jul 16, 2021 | 73.50 | 73.55 | 72.47 | 72.63 | 5,544,077 | -0.88(-1.19%) |
Jul 15, 2021 | 73.42 | 73.93 | 73.20 | 73.50 | 4,155,980 | +0.67(+0.92%) |
Jul 14, 2021 | 73.56 | 73.56 | 72.74 | 72.83 | 3,147,744 | -0.09(-0.13%) |
Jul 13, 2021 | 72.79 | 73.51 | 72.72 | 72.93 | 2,719,444 | +0.80(+1.11%) |
Jul 12, 2021 | 72.15 | 72.26 | 71.72 | 72.13 | 1,730,395 | -0.24(-0.33%) |
Jul 09, 2021 | 71.69 | 72.53 | 71.44 | 72.37 | 2,602,853 | +1.84(+2.61%) |
Jul 08, 2021 | 70.30 | 70.78 | 70.00 | 70.52 | 6,787,110 | -2.10(-2.90%) |
Jul 07, 2021 | 73.53 | 73.62 | 72.53 | 72.63 | 4,010,365 | -0.30(-0.41%) |
Jul 06, 2021 | 73.38 | 73.57 | 72.72 | 72.93 | 3,240,990 | -2.09(-2.78%) |
Jul 02, 2021 | 75.23 | 75.24 | 74.74 | 75.01 | 2,365,655 | -1.12(-1.47%) |
Jul 01, 2021 | 76.80 | 77.01 | 75.70 | 76.13 | 2,863,476 | -0.62(-0.81%) |
Jun 30, 2021 | 76.82 | 77.06 | 76.64 | 76.75 | 3,755,796 | -0.82(-1.06%) |
Jun 29, 2021 | 76.97 | 77.60 | 76.66 | 77.57 | 2,612,448 | -0.18(-0.23%) |
Jun 28, 2021 | 77.57 | 77.93 | 77.51 | 77.75 | 3,263,502 | +0.46(+0.59%) |
Jun 25, 2021 | 77.10 | 77.38 | 76.74 | 77.29 | 4,450,999 | +1.28(+1.69%) |
Jun 24, 2021 | 75.58 | 76.11 | 75.47 | 76.01 | 2,363,930 | +0.86(+1.14%) |
Jun 23, 2021 | 74.98 | 75.64 | 74.97 | 75.15 | 4,427,608 | +0.96(+1.29%) |
Jun 22, 2021 | 74.23 | 74.33 | 73.95 | 74.19 | 5,401,356 | -0.54(-0.72%) |
Jun 21, 2021 | 74.51 | 74.78 | 74.05 | 74.73 | 2,309,855 | -0.05(-0.06%) |
Jun 18, 2021 | 74.83 | 75.08 | 74.69 | 74.78 | 3,115,748 | -0.10(-0.14%) |
Jun 17, 2021 | 74.44 | 75.08 | 74.23 | 74.88 | 3,994,948 | +1.16(+1.58%) |
Jun 16, 2021 | 74.35 | 74.65 | 73.55 | 73.72 | 4,059,423 | -1.16(-1.55%) |
Jun 15, 2021 | 75.59 | 75.59 | 74.88 | 74.88 | 2,734,300 | -1.14(-1.49%) |
Jun 14, 2021 | 75.87 | 76.19 | 75.63 | 76.02 | 3,446,731 | +0.16(+0.21%) |
Jun 11, 2021 | 75.88 | 75.90 | 75.50 | 75.86 | 2,452,314 | -0.26(-0.34%) |
Jun 10, 2021 | 75.90 | 76.24 | 75.63 | 76.12 | 2,528,782 | +0.54(+0.71%) |
Jun 09, 2021 | 75.86 | 76.25 | 75.57 | 75.58 | 1,908,912 | -0.11(-0.15%) |
Jun 08, 2021 | 75.96 | 76.02 | 75.37 | 75.69 | 1,529,544 | -0.45(-0.59%) |
Jun 07, 2021 | 76.24 | 76.27 | 75.69 | 76.14 | 2,475,696 | -0.69(-0.89%) |
Jun 04, 2021 | 76.56 | 76.89 | 76.53 | 76.83 | 2,329,691 | +0.64(+0.84%) |
Jun 03, 2021 | 76.51 | 76.67 | 76.03 | 76.19 | 3,584,617 | -1.53(-1.97%) |
Jun 02, 2021 | 77.89 | 77.89 | 77.44 | 77.72 | 6,361,434 | -0.39(-0.50%) |
Jun 01, 2021 | 78.24 | 78.25 | 77.53 | 78.11 | 2,298,045 | +2.08(+2.74%) |
May 28, 2021 | 75.58 | 76.27 | 75.57 | 76.03 | 2,079,959 | -0.31(-0.40%) |
May 27, 2021 | 76.16 | 76.33 | 75.73 | 76.33 | 3,393,109 | +0.33(+0.43%) |
May 26, 2021 | 76.06 | 76.13 | 75.75 | 76.01 | 2,142,883 | +0.49(+0.65%) |
May 25, 2021 | 75.44 | 75.91 | 75.32 | 75.52 | 2,241,383 | +1.57(+2.12%) |
May 24, 2021 | 73.94 | 74.23 | 73.64 | 73.95 | 2,463,431 | +0.20(+0.28%) |
May 21, 2021 | 74.61 | 74.61 | 73.63 | 73.74 | 3,330,283 | -1.11(-1.48%) |
May 20, 2021 | 74.56 | 75.05 | 74.37 | 74.85 | 2,516,039 | +0.58(+0.78%) |
May 19, 2021 | 73.36 | 74.41 | 73.31 | 74.27 | 3,726,879 | +0.05(+0.06%) |
May 18, 2021 | 73.88 | 74.68 | 73.83 | 74.23 | 5,107,542 | +0.74(+1.01%) |
May 17, 2021 | 73.18 | 73.64 | 73.04 | 73.48 | 2,833,950 | +0.80(+1.10%) |
May 14, 2021 | 72.18 | 72.89 | 71.74 | 72.68 | 3,104,989 | +1.44(+2.02%) |
May 13, 2021 | 72.40 | 72.60 | 70.80 | 71.24 | 5,050,382 | -1.22(-1.68%) |
May 12, 2021 | 73.20 | 73.45 | 72.30 | 72.46 | 3,714,131 | -0.88(-1.20%) |
May 11, 2021 | 71.48 | 73.43 | 71.47 | 73.34 | 3,187,097 | +0.56(+0.77%) |
May 10, 2021 | 74.27 | 74.27 | 72.77 | 72.79 | 4,709,099 | -2.25(-3.00%) |
May 07, 2021 | 75.12 | 75.62 | 74.94 | 75.03 | 3,030,929 | -0.07(-0.10%) |
May 06, 2021 | 75.25 | 75.39 | 74.67 | 75.11 | 2,914,821 | +0.08(+0.11%) |
May 05, 2021 | 75.46 | 75.61 | 74.99 | 75.02 | 1,725,788 | -0.03(-0.04%) |
May 04, 2021 | 75.84 | 75.90 | 74.55 | 75.05 | 2,460,102 | -0.91(-1.20%) |
May 03, 2021 | 76.09 | 76.66 | 75.84 | 75.96 | 4,465,984 | -0.20(-0.26%) |
Apr 30, 2021 | 76.37 | 76.68 | 76.01 | 76.16 | 2,488,761 | -1.23(-1.58%) |
Apr 29, 2021 | 78.15 | 78.25 | 76.72 | 77.38 | 3,294,779 | -0.41(-0.53%) |
Apr 28, 2021 | 77.66 | 78.23 | 77.55 | 77.79 | 2,000,686 | +0.46(+0.60%) |
Apr 27, 2021 | 77.28 | 77.55 | 77.09 | 77.33 | 1,633,978 | +0.33(+0.43%) |
Apr 26, 2021 | 76.55 | 77.11 | 76.49 | 76.99 | 2,380,719 | -0.85(-1.09%) |
Apr 23, 2021 | 77.52 | 78.02 | 77.43 | 77.84 | 2,238,378 | +1.18(+1.54%) |
Apr 22, 2021 | 76.51 | 77.14 | 76.28 | 76.66 | 2,419,453 | +0.36(+0.47%) |
Apr 21, 2021 | 75.49 | 76.35 | 75.18 | 76.30 | 2,353,616 | +0.60(+0.80%) |
Apr 20, 2021 | 76.21 | 76.58 | 75.37 | 75.69 | 2,588,320 | -0.63(-0.83%) |
Apr 19, 2021 | 76.41 | 76.64 | 75.91 | 76.32 | 2,002,861 | -0.03(-0.04%) |
Apr 16, 2021 | 76.61 | 76.62 | 76.07 | 76.35 | 1,977,553 | +0.36(+0.48%) |
Apr 15, 2021 | 75.99 | 76.19 | 75.83 | 75.99 | 2,786,281 | +0.26(+0.34%) |
Apr 14, 2021 | 76.42 | 76.67 | 75.62 | 75.73 | 5,603,280 | -0.13(-0.17%) |
Apr 13, 2021 | 75.27 | 76.08 | 75.27 | 75.86 | 2,655,551 | +0.15(+0.20%) |
Apr 12, 2021 | 75.55 | 75.80 | 75.24 | 75.71 | 3,316,393 | +0.11(+0.15%) |
Apr 09, 2021 | 75.65 | 75.74 | 75.36 | 75.60 | 3,326,780 | -1.14(-1.49%) |
Apr 08, 2021 | 76.96 | 77.14 | 76.65 | 76.74 | 3,652,436 | +0.99(+1.31%) |
Apr 07, 2021 | 75.54 | 75.98 | 75.29 | 75.75 | 5,027,489 | -2.24(-2.87%) |
Apr 06, 2021 | 77.12 | 78.46 | 76.86 | 77.99 | 3,000,409 | +0.79(+1.02%) |
Apr 05, 2021 | 77.81 | 77.81 | 76.97 | 77.20 | 1,897,934 | +0.17(+0.22%) |
Apr 01, 2021 | 77.89 | 77.99 | 76.97 | 77.03 | 3,035,384 | +1.13(+1.49%) |
Mar 31, 2021 | 75.49 | 76.15 | 75.41 | 75.90 | 6,307,573 | +0.15(+0.20%) |
Mar 30, 2021 | 75.20 | 75.89 | 74.79 | 75.75 | 3,341,546 | +0.72(+0.95%) |
Mar 29, 2021 | 74.91 | 75.39 | 74.66 | 75.03 | 4,488,366 | -0.54(-0.71%) |
Mar 26, 2021 | 74.41 | 75.65 | 73.42 | 75.57 | 5,148,032 | +1.88(+2.55%) |
Mar 25, 2021 | 73.50 | 74.36 | 73.39 | 73.70 | 5,919,230 | -0.01(-0.01%) |
Mar 24, 2021 | 76.07 | 76.07 | 73.70 | 73.70 | 6,089,227 | -3.33(-4.32%) |
Mar 23, 2021 | 77.37 | 77.68 | 77.00 | 77.03 | 3,451,881 | -1.56(-1.99%) |
Mar 22, 2021 | 78.63 | 78.84 | 78.19 | 78.59 | 2,426,503 | -0.28(-0.35%) |
Mar 19, 2021 | 77.98 | 78.88 | 77.69 | 78.87 | 4,053,171 | +0.57(+0.72%) |
Mar 18, 2021 | 78.96 | 79.07 | 78.19 | 78.30 | 4,917,170 | -0.75(-0.95%) |
Mar 17, 2021 | 78.20 | 79.47 | 77.70 | 79.06 | 4,451,284 | +0.21(+0.27%) |
Mar 16, 2021 | 78.75 | 79.32 | 78.45 | 78.84 | 2,936,999 | +0.47(+0.60%) |
Mar 15, 2021 | 77.76 | 78.43 | 77.36 | 78.37 | 3,388,967 | -0.18(-0.22%) |
Mar 12, 2021 | 78.22 | 78.58 | 77.75 | 78.54 | 5,076,986 | -2.22(-2.75%) |
Mar 11, 2021 | 79.79 | 80.82 | 79.34 | 80.77 | 6,907,728 | +3.55(+4.60%) |
Mar 10, 2021 | 78.96 | 79.18 | 76.91 | 77.22 | 5,373,028 | -1.37(-1.75%) |
Mar 09, 2021 | 77.23 | 78.97 | 77.18 | 78.59 | 6,441,441 | +3.08(+4.08%) |
Mar 08, 2021 | 76.78 | 76.89 | 75.39 | 75.51 | 6,583,627 | -3.63(-4.59%) |
Mar 05, 2021 | 79.60 | 79.60 | 77.15 | 79.14 | 8,429,817 | +0.36(+0.46%) |
Mar 04, 2021 | 80.05 | 80.48 | 78.10 | 78.78 | 7,281,258 | -2.51(-3.09%) |
Mar 03, 2021 | 82.63 | 82.96 | 81.03 | 81.29 | 6,704,494 | -0.39(-0.48%) |
Mar 02, 2021 | 82.59 | 82.68 | 81.64 | 81.68 | 2,862,970 | -1.76(-2.10%) |
Mar 01, 2021 | 82.55 | 83.53 | 82.41 | 83.43 | 2,854,898 | +2.51(+3.10%) |
Feb 26, 2021 | 81.17 | 81.73 | 80.19 | 80.92 | 6,645,918 | -0.92(-1.12%) |
Feb 25, 2021 | 83.69 | 83.91 | 81.68 | 81.84 | 5,362,703 | -1.85(-2.21%) |
Feb 24, 2021 | 83.25 | 83.73 | 82.12 | 83.69 | 5,123,316 | -1.71(-2.00%) |
Feb 23, 2021 | 83.95 | 85.70 | 82.54 | 85.40 | 5,322,195 | +0.19(+0.22%) |
Feb 22, 2021 | 85.90 | 86.36 | 85.17 | 85.22 | 6,187,064 | -3.64(-4.10%) |
Feb 19, 2021 | 89.14 | 89.43 | 88.64 | 88.86 | 2,368,951 | +0.70(+0.79%) |
Feb 18, 2021 | 87.87 | 88.22 | 87.05 | 88.16 | 3,922,003 | -2.13(-2.36%) |
Feb 17, 2021 | 90.25 | 90.62 | 89.59 | 90.29 | 3,069,397 | +0.59(+0.65%) |
Feb 16, 2021 | 90.09 | 90.34 | 89.49 | 89.70 | 2,850,140 | +0.17(+0.19%) |
Feb 12, 2021 | 89.39 | 89.99 | 88.90 | 89.53 | 2,168,839 | -0.12(-0.13%) |
Feb 11, 2021 | 89.37 | 90.12 | 89.21 | 89.66 | 5,971,397 | +1.36(+1.54%) |
Feb 10, 2021 | 88.81 | 89.15 | 87.56 | 88.30 | 4,214,295 | +0.72(+0.82%) |
Feb 09, 2021 | 86.45 | 87.68 | 86.45 | 87.58 | 4,080,678 | +1.64(+1.90%) |
Feb 08, 2021 | 85.87 | 86.13 | 85.70 | 85.95 | 2,345,049 | +0.11(+0.13%) |
Feb 05, 2021 | 85.48 | 85.87 | 85.12 | 85.84 | 2,623,318 | +0.53(+0.62%) |
Feb 04, 2021 | 85.34 | 85.39 | 84.87 | 85.31 | 3,272,953 | +0.03(+0.03%) |
Feb 03, 2021 | 85.46 | 85.70 | 85.06 | 85.28 | 6,200,342 | +0.75(+0.89%) |
Feb 02, 2021 | 84.78 | 84.79 | 83.97 | 84.53 | 3,491,140 | +0.84(+1.00%) |
Feb 01, 2021 | 83.09 | 83.78 | 82.72 | 83.69 | 3,467,818 | +2.39(+2.94%) |
Jan 29, 2021 | 81.68 | 82.27 | 80.90 | 81.30 | 3,379,957 | -1.47(-1.77%) |
Jan 28, 2021 | 81.96 | 83.07 | 81.76 | 82.77 | 5,542,692 | -0.02(-0.02%) |
Jan 27, 2021 | 83.33 | 83.83 | 82.74 | 82.79 | 4,576,693 | -2.72(-3.18%) |
Jan 26, 2021 | 85.48 | 85.58 | 85.00 | 85.51 | 3,990,604 | -0.80(-0.93%) |
Jan 25, 2021 | 87.00 | 87.35 | 85.64 | 86.31 | 8,255,426 | +1.72(+2.03%) |
Jan 22, 2021 | 83.91 | 84.93 | 83.89 | 84.59 | 5,703,483 | -0.04(-0.04%) |
Jan 21, 2021 | 84.72 | 84.77 | 83.95 | 84.63 | 5,565,862 | -0.28(-0.33%) |
Jan 20, 2021 | 84.82 | 85.08 | 84.31 | 84.91 | 4,194,032 | +2.49(+3.02%) |
Jan 19, 2021 | 82.32 | 82.51 | 82.02 | 82.42 | 3,507,601 | +2.85(+3.58%) |
Jan 15, 2021 | 79.95 | 80.14 | 79.37 | 79.57 | 5,128,549 | -0.17(-0.21%) |
Jan 14, 2021 | 80.47 | 80.52 | 79.67 | 79.73 | 4,638,321 | +0.48(+0.61%) |
Jan 13, 2021 | 78.70 | 79.82 | 78.42 | 79.25 | 3,634,000 | +0.66(+0.84%) |
Jan 12, 2021 | 78.56 | 79.09 | 78.33 | 78.59 | 3,983,969 | +0.90(+1.16%) |
Jan 11, 2021 | 78.14 | 78.43 | 77.65 | 77.69 | 3,438,121 | -1.69(-2.13%) |
Jan 08, 2021 | 77.68 | 79.40 | 77.45 | 79.38 | 5,083,768 | +2.51(+3.26%) |
Jan 07, 2021 | 76.85 | 76.96 | 75.95 | 76.87 | 4,209,611 | +0.59(+0.77%) |
Jan 06, 2021 | 77.56 | 77.89 | 76.08 | 76.29 | 5,893,746 | -1.61(-2.06%) |
Jan 05, 2021 | 76.38 | 77.92 | 76.33 | 77.89 | 4,685,437 | +2.42(+3.21%) |
Jan 04, 2021 | 76.13 | 76.42 | 75.13 | 75.47 | 4,407,991 | +0.25(+0.33%) |
Dec 31, 2020 | 75.22 | 75.22 | 75.22 | 3,749,334 | +0.05(+0.06%) | |
Dec 30, 2020 | 74.97 | 75.38 | 74.71 | 75.17 | 3,749,334 | +1.63(+2.22%) |
Dec 29, 2020 | 72.79 | 73.68 | 72.65 | 73.54 | 3,444,500 | +1.64(+2.27%) |
Dec 28, 2020 | 72.00 | 72.27 | 71.60 | 71.90 | 4,551,278 | -0.20(-0.28%) |
Dec 24, 2020 | 72.68 | 72.90 | 71.53 | 72.11 | 3,329,687 | -2.03(-2.73%) |
Dec 23, 2020 | 74.36 | 74.36 | 73.86 | 74.13 | 1,967,641 | +0.43(+0.58%) |
Dec 22, 2020 | 74.15 | 74.16 | 73.59 | 73.70 | 3,462,559 | -0.58(-0.78%) |
Dec 21, 2020 | 73.65 | 74.52 | 73.52 | 74.28 | 3,355,526 | -0.35(-0.47%) |
Dec 18, 2020 | 74.59 | 74.75 | 74.36 | 74.63 | 4,230,678 | -0.05(-0.06%) |
Dec 17, 2020 | 74.72 | 74.85 | 74.29 | 74.68 | 2,950,060 | +0.82(+1.11%) |
Dec 16, 2020 | 73.67 | 74.05 | 73.54 | 73.86 | 2,836,775 | +0.59(+0.81%) |
Dec 15, 2020 | 73.12 | 73.30 | 72.74 | 73.27 | 3,184,088 | +0.32(+0.43%) |
Dec 14, 2020 | 73.42 | 73.42 | 72.91 | 72.95 | 3,336,111 | -0.43(-0.59%) |
Dec 11, 2020 | 73.47 | 73.68 | 73.22 | 73.39 | 3,302,635 | -0.69(-0.93%) |
Dec 10, 2020 | 73.02 | 74.20 | 72.91 | 74.08 | 3,270,478 | +1.02(+1.40%) |
Dec 09, 2020 | 74.07 | 74.10 | 72.83 | 73.05 | 3,437,062 | -1.24(-1.66%) |
Dec 08, 2020 | 74.06 | 74.30 | 73.68 | 74.29 | 2,478,655 | +0.23(+0.31%) |
Dec 07, 2020 | 73.82 | 74.28 | 73.76 | 74.06 | 3,954,274 | -0.38(-0.51%) |
Dec 04, 2020 | 74.79 | 74.86 | 74.23 | 74.44 | 3,630,317 | +0.04(+0.05%) |
Dec 03, 2020 | 74.09 | 74.75 | 74.08 | 74.40 | 4,212,396 | +0.68(+0.93%) |
Dec 02, 2020 | 73.44 | 73.87 | 73.05 | 73.72 | 7,735,987 | -0.44(-0.60%) |
Dec 01, 2020 | 74.68 | 74.74 | 74.05 | 74.16 | 3,459,052 | +0.58(+0.79%) |
Nov 30, 2020 | 74.75 | 74.75 | 73.52 | 73.58 | 4,697,161 | -2.42(-3.18%) |
Nov 27, 2020 | 75.95 | 76.17 | 75.75 | 75.99 | 2,187,800 | +1.10(+1.46%) |
Nov 25, 2020 | 74.53 | 74.92 | 74.38 | 74.90 | 3,567,622 | -0.75(-0.99%) |
Nov 24, 2020 | 75.52 | 75.64 | 74.87 | 75.64 | 5,434,862 | +0.85(+1.13%) |
Nov 23, 2020 | 75.56 | 75.59 | 74.52 | 74.80 | 2,993,173 | -0.34(-0.45%) |
Nov 20, 2020 | 74.58 | 75.31 | 74.45 | 75.14 | 2,141,051 | +1.12(+1.52%) |
Nov 19, 2020 | 73.30 | 74.18 | 73.27 | 74.01 | 3,830,887 | +0.38(+0.51%) |
Nov 18, 2020 | 74.18 | 74.24 | 73.40 | 73.63 | 3,997,712 | -0.41(-0.56%) |
Nov 17, 2020 | 73.94 | 74.28 | 73.67 | 74.05 | 2,654,456 | -0.31(-0.42%) |
Nov 16, 2020 | 74.39 | 74.70 | 74.08 | 74.36 | 5,905,254 | +0.18(+0.25%) |
Nov 13, 2020 | 74.40 | 74.71 | 73.60 | 74.18 | 4,262,686 | +0.66(+0.90%) |
Nov 12, 2020 | 74.39 | 74.79 | 73.33 | 73.51 | 4,651,889 | +0.06(+0.08%) |
Nov 11, 2020 | 72.33 | 73.64 | 72.15 | 73.46 | 6,589,116 | +0.31(+0.43%) |
Nov 10, 2020 | 74.40 | 74.56 | 72.78 | 73.15 | 7,051,604 | -2.50(-3.30%) |
Nov 09, 2020 | 77.98 | 78.11 | 75.54 | 75.64 | 8,813,954 | -0.70(-0.92%) |
Nov 06, 2020 | 75.71 | 76.60 | 75.33 | 76.35 | 5,281,092 | +0.41(+0.55%) |
Nov 05, 2020 | 76.46 | 76.46 | 75.03 | 75.93 | 4,794,025 | +0.85(+1.13%) |
Nov 04, 2020 | 73.63 | 75.36 | 73.38 | 75.08 | 9,139,516 | +3.17(+4.41%) |
Nov 03, 2020 | 71.73 | 72.36 | 71.14 | 71.91 | 5,075,148 | -0.92(-1.27%) |
Nov 02, 2020 | 72.91 | 72.92 | 72.16 | 72.83 | 3,974,335 | +1.18(+1.65%) |
Oct 30, 2020 | 72.18 | 72.28 | 71.27 | 71.65 | 6,888,480 | -1.26(-1.73%) |
Oct 29, 2020 | 72.56 | 73.21 | 72.41 | 72.92 | 5,293,398 | +1.42(+1.99%) |
Oct 28, 2020 | 72.16 | 72.22 | 71.26 | 71.50 | 3,657,420 | -1.44(-1.97%) |
Oct 27, 2020 | 72.07 | 73.05 | 71.87 | 72.93 | 4,931,664 | +1.17(+1.63%) |
Oct 26, 2020 | 71.73 | 72.32 | 71.06 | 71.76 | 5,507,415 | -0.64(-0.88%) |
Oct 23, 2020 | 72.06 | 72.41 | 71.50 | 72.40 | 2,854,553 | +0.29(+0.40%) |
Oct 22, 2020 | 72.53 | 72.64 | 71.79 | 72.11 | 3,585,000 | -0.22(-0.31%) |
Oct 21, 2020 | 72.51 | 72.89 | 72.28 | 72.33 | 4,335,061 | +0.18(+0.24%) |
Oct 20, 2020 | 71.88 | 72.50 | 71.84 | 72.16 | 2,480,344 | +0.86(+1.20%) |
Oct 19, 2020 | 71.84 | 72.21 | 71.15 | 71.30 | 3,363,822 | -0.43(-0.60%) |
Oct 16, 2020 | 71.70 | 71.99 | 71.43 | 71.74 | 2,551,819 | +0.80(+1.13%) |
Oct 15, 2020 | 70.38 | 71.03 | 70.18 | 70.93 | 6,729,399 | -0.61(-0.85%) |
Oct 14, 2020 | 72.28 | 72.34 | 71.44 | 71.54 | 4,590,451 | -0.70(-0.97%) |
Oct 13, 2020 | 72.17 | 72.43 | 71.79 | 72.24 | 4,287,574 | +0.05(+0.06%) |
Oct 12, 2020 | 71.86 | 72.40 | 71.66 | 72.20 | 2,931,309 | +1.42(+2.01%) |
Oct 09, 2020 | 70.38 | 70.91 | 70.23 | 70.78 | 3,074,201 | +0.38(+0.54%) |
Oct 08, 2020 | 70.11 | 70.48 | 69.93 | 70.40 | 4,395,983 | +0.44(+0.63%) |
Oct 07, 2020 | 69.88 | 70.15 | 69.51 | 69.96 | 3,951,822 | +0.77(+1.12%) |
Oct 06, 2020 | 68.98 | 69.76 | 68.84 | 69.18 | 3,545,719 | +0.60(+0.87%) |
Oct 05, 2020 | 68.38 | 68.60 | 68.15 | 68.58 | 1,810,227 | +0.37(+0.54%) |
Oct 02, 2020 | 67.84 | 68.91 | 67.81 | 68.21 | 3,042,312 | -0.79(-1.15%) |