Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 79.07 | 80.23 | 77.52 | 77.55 | 603,203 | -0.96(-1.23%) |
Sep 29, 2021 | 79.31 | 80.18 | 78.38 | 78.51 | 749,822 | -0.18(-0.23%) |
Sep 28, 2021 | 78.28 | 79.08 | 76.21 | 78.69 | 1,375,276 | -0.35(-0.44%) |
Sep 27, 2021 | 83.42 | 83.66 | 77.96 | 79.04 | 877,314 | -4.94(-5.89%) |
Sep 24, 2021 | 83.78 | 84.25 | 83.09 | 83.98 | 580,127 | -0.29(-0.34%) |
Sep 23, 2021 | 83.43 | 84.87 | 83.31 | 84.27 | 473,686 | +1.43(+1.73%) |
Sep 22, 2021 | 81.64 | 83.27 | 81.24 | 82.84 | 581,262 | +1.23(+1.51%) |
Sep 21, 2021 | 82.77 | 82.77 | 81.34 | 81.61 | 406,886 | -0.51(-0.62%) |
Sep 20, 2021 | 81.51 | 82.92 | 80.55 | 82.12 | 627,714 | -0.65(-0.78%) |
Sep 17, 2021 | 83.05 | 83.65 | 81.79 | 82.76 | 1,683,680 | +0.09(+0.11%) |
Sep 16, 2021 | 84.66 | 84.90 | 82.29 | 82.67 | 1,378,590 | -1.94(-2.29%) |
Sep 15, 2021 | 85.39 | 85.85 | 83.78 | 84.61 | 1,402,776 | -0.68(-0.79%) |
Sep 14, 2021 | 85.68 | 85.80 | 84.67 | 85.28 | 622,179 | -0.15(-0.17%) |
Sep 13, 2021 | 89.54 | 89.57 | 84.54 | 85.43 | 904,326 | -3.71(-4.17%) |
Sep 10, 2021 | 89.94 | 90.25 | 89.03 | 89.15 | 524,633 | -0.62(-0.69%) |
Sep 09, 2021 | 90.80 | 91.70 | 89.70 | 89.76 | 325,279 | -0.66(-0.72%) |
Sep 08, 2021 | 90.15 | 90.93 | 89.61 | 90.42 | 449,601 | +0.24(+0.26%) |
Sep 07, 2021 | 90.61 | 90.61 | 88.90 | 90.18 | 646,414 | -0.54(-0.59%) |
Sep 03, 2021 | 90.28 | 91.40 | 89.76 | 90.72 | 444,698 | +0.56(+0.62%) |
Sep 02, 2021 | 88.87 | 90.23 | 88.63 | 90.16 | 673,844 | +1.42(+1.60%) |
Sep 01, 2021 | 87.71 | 88.96 | 87.03 | 88.74 | 379,384 | +1.05(+1.20%) |
Aug 31, 2021 | 89.19 | 89.36 | 87.06 | 87.69 | 615,005 | -1.31(-1.47%) |
Aug 30, 2021 | 87.36 | 89.15 | 87.36 | 89.00 | 319,247 | +1.64(+1.87%) |
Aug 27, 2021 | 87.27 | 88.54 | 87.17 | 87.36 | 364,992 | +0.40(+0.46%) |
Aug 26, 2021 | 87.02 | 87.59 | 86.13 | 86.96 | 292,506 | +0.14(+0.16%) |
Aug 25, 2021 | 86.27 | 86.89 | 85.51 | 86.82 | 597,130 | +0.62(+0.71%) |
Aug 24, 2021 | 84.05 | 86.39 | 83.68 | 86.21 | 922,281 | +2.41(+2.88%) |
Aug 23, 2021 | 83.62 | 84.68 | 83.57 | 83.80 | 346,647 | +0.27(+0.32%) |
Aug 20, 2021 | 83.52 | 84.28 | 83.20 | 83.53 | 435,268 | +0.42(+0.50%) |
Aug 19, 2021 | 81.34 | 83.19 | 80.88 | 83.11 | 671,092 | +0.82(+1.00%) |
Aug 18, 2021 | 82.59 | 83.49 | 82.07 | 82.29 | 315,433 | -0.12(-0.14%) |
Aug 17, 2021 | 83.52 | 83.72 | 81.73 | 82.41 | 452,647 | -0.73(-0.88%) |
Aug 16, 2021 | 82.38 | 83.47 | 82.10 | 83.14 | 584,274 | +0.84(+1.03%) |
Aug 13, 2021 | 82.11 | 82.38 | 81.73 | 82.30 | 373,887 | +0.24(+0.29%) |
Aug 12, 2021 | 80.67 | 82.08 | 80.58 | 82.06 | 524,729 | +1.09(+1.35%) |
Aug 11, 2021 | 82.02 | 82.19 | 80.40 | 80.97 | 456,947 | -1.02(-1.25%) |
Aug 10, 2021 | 82.68 | 82.91 | 81.61 | 81.99 | 767,579 | -0.24(-0.29%) |
Aug 09, 2021 | 82.27 | 82.86 | 81.79 | 82.23 | 587,112 | +0.24(+0.29%) |
Aug 06, 2021 | 80.63 | 82.22 | 79.75 | 81.99 | 934,276 | +1.28(+1.59%) |
Aug 05, 2021 | 81.09 | 82.03 | 80.31 | 80.71 | 583,483 | -0.33(-0.40%) |
Aug 04, 2021 | 79.50 | 81.40 | 77.78 | 81.04 | 908,068 | +0.86(+1.08%) |
Aug 03, 2021 | 82.52 | 83.39 | 79.64 | 80.17 | 1,546,173 | -1.71(-2.08%) |
Aug 02, 2021 | 82.31 | 83.78 | 81.83 | 81.88 | 964,853 | +0.25(+0.30%) |
Jul 30, 2021 | 81.27 | 82.14 | 80.90 | 81.63 | 575,092 | +0.35(+0.43%) |
Jul 29, 2021 | 80.95 | 82.09 | 80.85 | 81.29 | 726,061 | +0.43(+0.53%) |
Jul 28, 2021 | 80.04 | 80.93 | 80.04 | 80.86 | 480,738 | +0.67(+0.84%) |
Jul 27, 2021 | 80.32 | 80.99 | 79.90 | 80.18 | 420,016 | -0.07(-0.09%) |
Jul 26, 2021 | 81.66 | 82.04 | 80.16 | 80.25 | 650,321 | -1.48(-1.81%) |
Jul 23, 2021 | 81.22 | 82.14 | 81.00 | 81.73 | 563,056 | +0.84(+1.04%) |
Jul 22, 2021 | 79.65 | 81.02 | 79.65 | 80.89 | 541,264 | +1.30(+1.63%) |
Jul 21, 2021 | 80.33 | 80.86 | 79.09 | 79.59 | 460,270 | -0.74(-0.93%) |
Jul 20, 2021 | 77.96 | 80.35 | 77.66 | 80.33 | 1,103,748 | +2.79(+3.60%) |
Jul 19, 2021 | 76.96 | 78.06 | 76.57 | 77.54 | 473,568 | -0.23(-0.29%) |
Jul 16, 2021 | 78.71 | 79.30 | 77.65 | 77.77 | 471,552 | -1.03(-1.31%) |
Jul 15, 2021 | 79.51 | 79.71 | 78.14 | 78.80 | 782,124 | -0.78(-0.99%) |
Jul 14, 2021 | 78.95 | 79.67 | 78.64 | 79.59 | 484,349 | +0.76(+0.97%) |
Jul 13, 2021 | 78.99 | 79.45 | 78.41 | 78.82 | 556,084 | -0.38(-0.48%) |
Jul 12, 2021 | 80.20 | 80.39 | 78.77 | 79.20 | 488,945 | -0.26(-0.32%) |
Jul 09, 2021 | 78.80 | 79.54 | 78.29 | 79.46 | 655,940 | +1.01(+1.29%) |
Jul 08, 2021 | 77.74 | 78.78 | 76.83 | 78.45 | 742,604 | -0.17(-0.21%) |
Jul 07, 2021 | 77.81 | 78.62 | 77.31 | 78.62 | 472,296 | +1.10(+1.42%) |
Jul 06, 2021 | 77.24 | 77.63 | 76.83 | 77.51 | 412,580 | +0.54(+0.70%) |
Jul 02, 2021 | 76.37 | 77.00 | 75.78 | 76.98 | 390,968 | +1.03(+1.36%) |
Jul 01, 2021 | 75.34 | 76.13 | 74.87 | 75.95 | 420,317 | +0.54(+0.71%) |
Jun 30, 2021 | 75.56 | 75.85 | 74.46 | 75.41 | 882,716 | -0.01(-0.01%) |
Jun 29, 2021 | 75.27 | 75.54 | 74.55 | 75.42 | 373,507 | +0.23(+0.30%) |
Jun 28, 2021 | 74.54 | 75.43 | 74.07 | 75.19 | 501,741 | +1.21(+1.64%) |
Jun 25, 2021 | 72.98 | 74.45 | 72.65 | 73.98 | 2,678,038 | +1.18(+1.62%) |
Jun 24, 2021 | 73.51 | 73.51 | 72.27 | 72.80 | 427,844 | -0.25(-0.34%) |
Jun 23, 2021 | 72.38 | 73.64 | 71.96 | 73.05 | 872,917 | +0.58(+0.79%) |
Jun 22, 2021 | 71.26 | 72.55 | 70.40 | 72.47 | 1,156,272 | +1.14(+1.60%) |
Jun 21, 2021 | 72.24 | 73.96 | 70.85 | 71.33 | 1,670,893 | -0.42(-0.58%) |
Jun 18, 2021 | 72.44 | 73.56 | 71.48 | 71.75 | 2,800,546 | -0.52(-0.71%) |
Jun 17, 2021 | 72.22 | 74.17 | 71.56 | 72.26 | 1,304,546 | -1.17(-1.59%) |
Jun 16, 2021 | 75.18 | 75.25 | 73.20 | 73.44 | 1,721,512 | -1.36(-1.82%) |
Jun 15, 2021 | 73.86 | 75.05 | 73.13 | 74.80 | 978,843 | +1.86(+2.54%) |
Jun 14, 2021 | 73.13 | 74.02 | 72.60 | 72.94 | 571,417 | -0.03(-0.04%) |
Jun 11, 2021 | 73.01 | 73.01 | 72.28 | 72.97 | 901,214 | +0.44(+0.60%) |
Jun 10, 2021 | 71.81 | 73.22 | 71.81 | 72.53 | 568,708 | +0.61(+0.84%) |
Jun 09, 2021 | 71.11 | 72.49 | 71.11 | 71.93 | 550,877 | +0.82(+1.16%) |
Jun 08, 2021 | 69.07 | 71.23 | 69.07 | 71.10 | 621,430 | +2.20(+3.20%) |
Jun 07, 2021 | 69.08 | 69.95 | 68.85 | 68.90 | 524,071 | -0.11(-0.16%) |
Jun 04, 2021 | 68.40 | 70.02 | 68.39 | 69.01 | 613,914 | +0.98(+1.44%) |
Jun 03, 2021 | 67.31 | 68.11 | 67.27 | 68.03 | 637,820 | +0.47(+0.69%) |
Jun 02, 2021 | 69.16 | 69.78 | 67.29 | 67.56 | 571,748 | -0.95(-1.39%) |
Jun 01, 2021 | 69.62 | 69.62 | 67.82 | 68.51 | 479,176 | -0.41(-0.59%) |
May 28, 2021 | 69.45 | 69.80 | 68.70 | 68.92 | 464,912 | +0.04(+0.06%) |
May 27, 2021 | 68.97 | 69.44 | 68.74 | 68.88 | 1,046,289 | +0.22(+0.32%) |
May 26, 2021 | 69.25 | 69.97 | 68.02 | 68.66 | 576,750 | -0.61(-0.89%) |
May 25, 2021 | 69.40 | 70.05 | 68.78 | 69.28 | 681,001 | +0.08(+0.11%) |
May 24, 2021 | 69.18 | 69.84 | 68.79 | 69.20 | 628,333 | +0.66(+0.97%) |
May 21, 2021 | 69.38 | 70.06 | 68.13 | 68.53 | 607,275 | +0.05(+0.07%) |
May 20, 2021 | 66.72 | 68.71 | 66.56 | 68.48 | 957,276 | +1.74(+2.60%) |
May 19, 2021 | 65.47 | 67.24 | 65.05 | 66.75 | 847,617 | +0.46(+0.69%) |
May 18, 2021 | 66.32 | 66.93 | 65.95 | 66.29 | 853,373 | -0.30(-0.45%) |
May 17, 2021 | 68.01 | 68.67 | 66.35 | 66.59 | 862,316 | -1.41(-2.07%) |
May 14, 2021 | 67.08 | 68.17 | 67.08 | 68.00 | 620,247 | +1.01(+1.51%) |
May 13, 2021 | 66.93 | 67.31 | 65.88 | 66.99 | 1,124,961 | +1.07(+1.63%) |
May 12, 2021 | 68.17 | 68.42 | 65.78 | 65.91 | 505,955 | -2.68(-3.90%) |
May 11, 2021 | 67.86 | 68.59 | 67.06 | 68.59 | 315,071 | +0.62(+0.92%) |
May 10, 2021 | 69.28 | 69.30 | 67.92 | 67.97 | 316,997 | -0.80(-1.17%) |
May 07, 2021 | 67.87 | 69.51 | 67.45 | 68.77 | 362,239 | +1.12(+1.66%) |
May 06, 2021 | 68.71 | 70.09 | 66.81 | 67.65 | 399,427 | -0.80(-1.17%) |
May 05, 2021 | 70.70 | 70.70 | 65.49 | 68.45 | 496,799 | +0.47(+0.69%) |
May 04, 2021 | 67.61 | 68.44 | 67.00 | 67.99 | 454,785 | -0.11(-0.16%) |
May 03, 2021 | 68.44 | 69.18 | 67.65 | 68.10 | 335,140 | +0.13(+0.19%) |
Apr 30, 2021 | 68.90 | 69.49 | 67.61 | 67.97 | 433,396 | -1.50(-2.16%) |
Apr 29, 2021 | 69.24 | 70.05 | 68.07 | 69.47 | 425,470 | +0.60(+0.86%) |
Apr 28, 2021 | 69.44 | 70.01 | 68.42 | 68.87 | 429,115 | -0.60(-0.86%) |
Apr 27, 2021 | 68.85 | 69.70 | 68.25 | 69.47 | 326,333 | +0.55(+0.79%) |
Apr 26, 2021 | 69.08 | 69.58 | 68.32 | 68.92 | 356,501 | -0.03(-0.04%) |
Apr 23, 2021 | 66.94 | 69.26 | 66.63 | 68.95 | 382,283 | +2.05(+3.07%) |
Apr 22, 2021 | 67.17 | 69.44 | 66.46 | 66.90 | 666,838 | -0.27(-0.40%) |
Apr 21, 2021 | 66.51 | 67.40 | 66.26 | 67.16 | 554,866 | +0.55(+0.82%) |
Apr 20, 2021 | 66.11 | 66.82 | 65.78 | 66.62 | 537,743 | +0.19(+0.28%) |
Apr 19, 2021 | 67.17 | 67.17 | 65.88 | 66.43 | 496,872 | -0.67(-1.01%) |
Apr 16, 2021 | 67.56 | 67.56 | 66.53 | 67.10 | 625,747 | -0.22(-0.32%) |
Apr 15, 2021 | 67.49 | 68.43 | 67.09 | 67.32 | 701,910 | +0.34(+0.50%) |
Apr 14, 2021 | 69.96 | 70.04 | 66.62 | 66.99 | 574,234 | -1.44(-2.10%) |
Apr 13, 2021 | 67.09 | 68.56 | 66.65 | 68.42 | 418,392 | +1.32(+1.97%) |
Apr 12, 2021 | 68.25 | 68.35 | 66.98 | 67.10 | 429,984 | -0.95(-1.40%) |
Apr 09, 2021 | 66.47 | 68.25 | 65.53 | 68.06 | 348,612 | +1.15(+1.72%) |
Apr 08, 2021 | 67.50 | 67.83 | 66.57 | 66.91 | 422,596 | +0.11(+0.16%) |
Apr 07, 2021 | 67.56 | 67.56 | 65.80 | 66.80 | 469,348 | -1.01(-1.49%) |
Apr 06, 2021 | 67.08 | 68.74 | 67.08 | 67.81 | 517,268 | +0.88(+1.32%) |
Apr 05, 2021 | 64.87 | 67.02 | 63.96 | 66.93 | 529,780 | +2.53(+3.93%) |
Apr 01, 2021 | 63.80 | 64.53 | 63.21 | 64.40 | 311,815 | +0.63(+1.00%) |
Mar 31, 2021 | 62.80 | 64.67 | 62.53 | 63.76 | 631,570 | +1.03(+1.64%) |
Mar 30, 2021 | 63.02 | 63.65 | 62.53 | 62.73 | 264,315 | -0.40(-0.63%) |
Mar 29, 2021 | 62.58 | 63.47 | 62.35 | 63.13 | 337,594 | +0.24(+0.38%) |
Mar 26, 2021 | 61.72 | 62.97 | 61.21 | 62.89 | 326,735 | +1.44(+2.34%) |
Mar 25, 2021 | 59.67 | 61.52 | 59.52 | 61.45 | 240,333 | +1.26(+2.09%) |
Mar 24, 2021 | 60.60 | 61.69 | 60.13 | 60.19 | 234,242 | -0.59(-0.96%) |
Mar 23, 2021 | 61.29 | 61.85 | 60.36 | 60.78 | 516,103 | -0.16(-0.26%) |
Mar 22, 2021 | 60.29 | 61.83 | 59.78 | 60.93 | 476,974 | +0.73(+1.22%) |
Mar 19, 2021 | 59.82 | 60.84 | 59.37 | 60.20 | 536,326 | +0.62(+1.03%) |
Mar 18, 2021 | 60.19 | 61.17 | 59.35 | 59.59 | 401,585 | -1.18(-1.94%) |
Mar 17, 2021 | 60.06 | 61.38 | 59.49 | 60.77 | 386,981 | +0.21(+0.34%) |
Mar 16, 2021 | 61.90 | 63.12 | 60.25 | 60.56 | 373,157 | -1.84(-2.94%) |
Mar 15, 2021 | 61.21 | 62.58 | 60.13 | 62.39 | 243,560 | +1.50(+2.46%) |
Mar 12, 2021 | 61.21 | 61.28 | 60.55 | 60.89 | 441,057 | -0.33(-0.53%) |
Mar 11, 2021 | 60.68 | 61.66 | 60.49 | 61.22 | 270,249 | +1.39(+2.32%) |
Mar 10, 2021 | 60.61 | 61.24 | 59.71 | 59.83 | 554,663 | -0.53(-0.87%) |
Mar 09, 2021 | 58.96 | 61.09 | 58.76 | 60.36 | 474,808 | +2.11(+3.63%) |
Mar 08, 2021 | 59.17 | 60.21 | 58.22 | 58.25 | 527,611 | -0.68(-1.16%) |
Mar 05, 2021 | 58.68 | 59.10 | 56.47 | 58.93 | 649,640 | +0.77(+1.33%) |
Mar 04, 2021 | 60.46 | 60.91 | 57.64 | 58.16 | 513,499 | -2.49(-4.11%) |
Mar 03, 2021 | 61.26 | 62.05 | 60.57 | 60.65 | 462,835 | -1.13(-1.83%) |
Mar 02, 2021 | 61.84 | 62.24 | 60.68 | 61.78 | 344,628 | -0.19(-0.30%) |
Mar 01, 2021 | 60.69 | 63.31 | 60.68 | 61.97 | 328,542 | +1.52(+2.51%) |
Feb 26, 2021 | 62.41 | 62.85 | 60.27 | 60.45 | 663,079 | -1.79(-2.88%) |
Feb 25, 2021 | 63.04 | 63.90 | 62.02 | 62.24 | 375,484 | -1.46(-2.29%) |
Feb 24, 2021 | 62.67 | 64.29 | 62.13 | 63.70 | 468,326 | +1.20(+1.92%) |
Feb 23, 2021 | 61.83 | 63.24 | 61.12 | 62.50 | 531,739 | +0.04(+0.06%) |
Feb 22, 2021 | 62.15 | 63.30 | 61.81 | 62.46 | 445,284 | +0.13(+0.21%) |
Feb 19, 2021 | 61.88 | 62.71 | 61.39 | 62.33 | 354,287 | +0.53(+0.85%) |
Feb 18, 2021 | 62.54 | 62.54 | 60.42 | 61.81 | 646,700 | +0.93(+1.53%) |
Feb 17, 2021 | 63.14 | 63.90 | 60.65 | 60.87 | 447,764 | -2.05(-3.26%) |
Feb 16, 2021 | 62.08 | 65.79 | 60.48 | 62.93 | 828,807 | +2.71(+4.49%) |
Feb 12, 2021 | 59.50 | 69.31 | 58.96 | 60.22 | 496,224 | +1.36(+2.31%) |
Feb 11, 2021 | 58.29 | 58.98 | 57.86 | 58.86 | 303,007 | +1.08(+1.87%) |
Feb 10, 2021 | 58.26 | 58.67 | 57.29 | 57.78 | 338,742 | +0.48(+0.83%) |
Feb 09, 2021 | 57.20 | 57.54 | 56.59 | 57.31 | 421,966 | -0.10(-0.17%) |
Feb 08, 2021 | 56.08 | 57.96 | 55.51 | 57.41 | 616,475 | +2.13(+3.85%) |
Feb 05, 2021 | 54.75 | 55.98 | 54.75 | 55.28 | 613,446 | -1.01(-1.79%) |
Feb 04, 2021 | 55.35 | 56.52 | 55.05 | 56.29 | 428,067 | +1.26(+2.29%) |
Feb 03, 2021 | 56.49 | 56.57 | 53.99 | 55.03 | 790,352 | -1.63(-2.88%) |
Feb 02, 2021 | 57.88 | 58.77 | 56.65 | 56.66 | 889,274 | -0.88(-1.52%) |
Feb 01, 2021 | 57.95 | 58.44 | 57.15 | 57.53 | 454,266 | +0.15(+0.26%) |
Jan 29, 2021 | 57.62 | 58.44 | 56.85 | 57.39 | 524,370 | -0.50(-0.86%) |
Jan 28, 2021 | 57.35 | 58.49 | 56.42 | 57.88 | 460,401 | +1.09(+1.92%) |
Jan 27, 2021 | 57.63 | 58.63 | 55.45 | 56.79 | 559,206 | -1.26(-2.17%) |
Jan 26, 2021 | 59.85 | 60.02 | 57.87 | 58.05 | 322,016 | -1.53(-2.56%) |
Jan 25, 2021 | 60.38 | 60.87 | 58.67 | 59.58 | 407,602 | -0.73(-1.22%) |
Jan 22, 2021 | 60.35 | 60.63 | 59.81 | 60.31 | 278,931 | -0.02(-0.03%) |
Jan 21, 2021 | 60.29 | 60.73 | 59.46 | 60.33 | 411,559 | -0.08(-0.13%) |
Jan 20, 2021 | 60.61 | 60.70 | 59.75 | 60.41 | 677,547 | +0.28(+0.46%) |
Jan 19, 2021 | 59.17 | 60.40 | 58.56 | 60.13 | 426,879 | +1.61(+2.74%) |
Jan 15, 2021 | 58.36 | 59.06 | 57.49 | 58.53 | 330,682 | +0.30(+0.52%) |
Jan 14, 2021 | 57.61 | 59.14 | 57.61 | 58.22 | 470,602 | +0.69(+1.20%) |
Jan 13, 2021 | 58.65 | 58.91 | 57.48 | 57.53 | 455,623 | -1.03(-1.76%) |
Jan 12, 2021 | 58.37 | 59.82 | 56.60 | 58.57 | 738,957 | -0.06(-0.10%) |
Jan 11, 2021 | 58.24 | 58.88 | 57.97 | 58.62 | 442,748 | +0.16(+0.27%) |
Jan 08, 2021 | 57.80 | 59.22 | 57.51 | 58.47 | 525,378 | +0.95(+1.65%) |
Jan 07, 2021 | 56.07 | 57.71 | 55.84 | 57.51 | 718,773 | +1.73(+3.11%) |
Jan 06, 2021 | 53.54 | 56.25 | 53.46 | 55.78 | 865,137 | +1.93(+3.59%) |
Jan 05, 2021 | 52.88 | 54.07 | 52.74 | 53.85 | 513,644 | +1.00(+1.89%) |
Jan 04, 2021 | 53.99 | 54.64 | 52.60 | 52.85 | 410,298 | -0.81(-1.51%) |
Dec 31, 2020 | 53.66 | 53.66 | 53.66 | 339,351 | +0.61(+1.16%) | |
Dec 30, 2020 | 53.38 | 54.02 | 52.33 | 53.04 | 339,351 | +0.07(+0.13%) |
Dec 29, 2020 | 53.74 | 53.94 | 52.48 | 52.97 | 531,109 | -0.38(-0.71%) |
Dec 28, 2020 | 54.53 | 54.57 | 53.28 | 53.35 | 256,789 | -0.51(-0.94%) |
Dec 24, 2020 | 53.71 | 54.02 | 53.42 | 53.86 | 106,730 | +0.31(+0.57%) |
Dec 23, 2020 | 53.38 | 54.10 | 53.10 | 53.55 | 265,855 | +0.02(+0.04%) |
Dec 22, 2020 | 54.00 | 54.34 | 53.30 | 53.53 | 562,562 | -0.46(-0.84%) |
Dec 21, 2020 | 53.85 | 54.06 | 52.63 | 53.99 | 299,244 | -1.01(-1.84%) |
Dec 18, 2020 | 55.09 | 55.38 | 54.30 | 55.00 | 849,100 | +0.14(+0.25%) |
Dec 17, 2020 | 53.50 | 54.99 | 53.50 | 54.86 | 326,871 | +0.86(+1.60%) |
Dec 16, 2020 | 54.23 | 54.39 | 53.48 | 54.00 | 319,211 | -0.09(-0.16%) |
Dec 15, 2020 | 53.67 | 54.60 | 53.44 | 54.08 | 445,473 | +0.95(+1.79%) |
Dec 14, 2020 | 53.54 | 55.03 | 53.10 | 53.13 | 505,420 | -0.43(-0.80%) |
Dec 11, 2020 | 53.71 | 54.31 | 53.49 | 53.56 | 262,992 | -0.39(-0.72%) |
Dec 10, 2020 | 53.17 | 54.10 | 52.82 | 53.95 | 325,325 | +0.60(+1.13%) |
Dec 09, 2020 | 54.20 | 54.20 | 53.00 | 53.34 | 420,371 | -0.77(-1.43%) |
Dec 08, 2020 | 53.64 | 54.33 | 53.00 | 54.11 | 452,462 | +0.49(+0.91%) |
Dec 07, 2020 | 53.33 | 53.83 | 52.07 | 53.63 | 489,399 | +0.44(+0.82%) |
Dec 04, 2020 | 52.17 | 53.31 | 50.76 | 53.19 | 394,841 | +1.34(+2.58%) |
Dec 03, 2020 | 51.02 | 52.18 | 51.02 | 51.85 | 848,481 | +0.58(+1.14%) |
Dec 02, 2020 | 50.76 | 51.53 | 50.51 | 51.27 | 546,076 | +0.20(+0.39%) |
Dec 01, 2020 | 50.56 | 51.34 | 49.89 | 51.07 | 526,882 | +0.90(+1.80%) |
Nov 30, 2020 | 50.17 | 50.91 | 49.78 | 50.17 | 694,342 | -0.01(-0.02%) |
Nov 27, 2020 | 49.91 | 50.50 | 49.65 | 50.18 | 153,053 | +0.16(+0.32%) |
Nov 25, 2020 | 49.84 | 50.30 | 49.53 | 50.02 | 371,831 | +0.18(+0.36%) |
Nov 24, 2020 | 51.56 | 52.45 | 49.56 | 49.84 | 870,184 | -1.57(-3.06%) |
Nov 23, 2020 | 50.39 | 51.61 | 49.11 | 51.42 | 1,083,779 | +0.86(+1.70%) |
Nov 20, 2020 | 49.54 | 51.43 | 49.22 | 50.56 | 919,129 | +0.87(+1.75%) |
Nov 19, 2020 | 48.69 | 49.85 | 48.45 | 49.68 | 540,894 | +0.94(+1.93%) |
Nov 18, 2020 | 49.74 | 50.23 | 48.73 | 48.74 | 783,047 | -0.86(-1.74%) |
Nov 17, 2020 | 49.19 | 49.99 | 48.25 | 49.60 | 463,856 | +0.26(+0.52%) |
Nov 16, 2020 | 49.08 | 49.43 | 47.84 | 49.35 | 496,611 | +0.84(+1.74%) |
Nov 13, 2020 | 46.90 | 48.60 | 46.90 | 48.50 | 655,728 | +1.62(+3.46%) |
Nov 12, 2020 | 46.01 | 47.04 | 45.81 | 46.88 | 657,277 | +0.95(+2.07%) |
Nov 11, 2020 | 46.92 | 48.83 | 45.55 | 45.93 | 545,249 | -0.51(-1.09%) |
Nov 10, 2020 | 47.47 | 47.72 | 45.64 | 46.43 | 559,617 | -1.34(-2.80%) |
Nov 09, 2020 | 47.85 | 48.78 | 47.20 | 47.77 | 890,926 | +1.75(+3.81%) |
Nov 06, 2020 | 45.99 | 47.04 | 45.76 | 46.02 | 712,265 | +0.03(+0.06%) |
Nov 05, 2020 | 45.21 | 46.41 | 44.45 | 45.99 | 810,040 | +1.04(+2.31%) |
Nov 04, 2020 | 44.03 | 45.39 | 43.51 | 44.95 | 620,187 | +1.39(+3.18%) |
Nov 03, 2020 | 43.09 | 43.93 | 41.67 | 43.56 | 1,148,746 | -0.05(-0.11%) |
Nov 02, 2020 | 42.45 | 44.33 | 41.56 | 43.61 | 893,461 | +1.48(+3.50%) |
Oct 30, 2020 | 41.21 | 42.26 | 40.92 | 42.14 | 473,699 | +0.54(+1.31%) |
Oct 29, 2020 | 40.88 | 42.07 | 40.43 | 41.59 | 333,661 | +0.74(+1.82%) |
Oct 28, 2020 | 41.34 | 42.11 | 40.40 | 40.85 | 414,807 | -1.44(-3.40%) |
Oct 27, 2020 | 41.92 | 43.42 | 41.28 | 42.28 | 827,610 | +0.62(+1.50%) |
Oct 26, 2020 | 41.75 | 42.56 | 41.40 | 41.66 | 346,661 | -0.40(-0.94%) |
Oct 23, 2020 | 42.86 | 42.91 | 41.57 | 42.06 | 171,832 | -0.78(-1.83%) |
Oct 22, 2020 | 40.97 | 43.06 | 40.18 | 42.84 | 522,177 | +1.93(+4.72%) |
Oct 21, 2020 | 40.61 | 41.61 | 40.36 | 40.91 | 707,022 | -0.25(-0.60%) |
Oct 20, 2020 | 41.60 | 41.97 | 41.01 | 41.16 | 403,771 | -0.34(-0.81%) |
Oct 19, 2020 | 42.13 | 42.86 | 41.41 | 41.49 | 367,109 | -0.30(-0.71%) |
Oct 16, 2020 | 41.48 | 41.84 | 41.25 | 41.79 | 568,398 | +0.49(+1.18%) |
Oct 15, 2020 | 41.19 | 41.71 | 40.77 | 41.30 | 267,722 | -0.35(-0.83%) |
Oct 14, 2020 | 42.62 | 43.45 | 41.55 | 41.65 | 568,636 | -1.02(-2.39%) |
Oct 13, 2020 | 43.05 | 43.65 | 42.56 | 42.67 | 514,990 | -0.38(-0.87%) |
Oct 12, 2020 | 41.87 | 43.29 | 41.86 | 43.05 | 702,793 | +1.31(+3.13%) |
Oct 09, 2020 | 41.62 | 41.87 | 41.14 | 41.74 | 499,544 | +0.50(+1.20%) |
Oct 08, 2020 | 40.53 | 41.79 | 40.25 | 41.24 | 662,290 | +0.90(+2.23%) |
Oct 07, 2020 | 39.70 | 40.44 | 39.70 | 40.34 | 500,345 | +0.97(+2.47%) |
Oct 06, 2020 | 39.14 | 39.93 | 39.04 | 39.37 | 981,920 | +0.27(+0.68%) |
Oct 05, 2020 | 38.78 | 39.48 | 38.78 | 39.10 | 549,717 | +0.69(+1.80%) |
Oct 02, 2020 | 38.29 | 39.23 | 38.29 | 38.41 | 364,764 | -0.37(-0.95%) |