Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.53 | 66.54 | 65.41 | 66.31 | 4,098,803 | -0.42(-0.63%) |
Jul 29, 2021 | 67.58 | 67.58 | 66.19 | 66.72 | 8,012,522 | -0.24(-0.36%) |
Jul 28, 2021 | 65.07 | 67.21 | 65.01 | 66.97 | 8,722,582 | +3.90(+6.18%) |
Jul 27, 2021 | 62.79 | 63.25 | 61.55 | 63.07 | 11,505,665 | -2.64(-4.02%) |
Jul 26, 2021 | 66.44 | 67.09 | 65.48 | 65.71 | 8,491,829 | -3.92(-5.63%) |
Jul 23, 2021 | 70.07 | 70.13 | 69.01 | 69.63 | 5,349,885 | -2.50(-3.47%) |
Jul 22, 2021 | 72.19 | 72.37 | 71.85 | 72.13 | 4,947,523 | -0.01(-0.01%) |
Jul 21, 2021 | 71.26 | 72.14 | 71.10 | 72.14 | 2,383,324 | +0.65(+0.91%) |
Jul 20, 2021 | 71.04 | 71.72 | 70.82 | 71.49 | 3,147,671 | -0.12(-0.17%) |
Jul 19, 2021 | 71.29 | 71.61 | 70.89 | 71.61 | 4,521,921 | -0.97(-1.33%) |
Jul 16, 2021 | 73.45 | 73.50 | 72.42 | 72.58 | 5,547,997 | -0.87(-1.19%) |
Jul 15, 2021 | 73.37 | 73.88 | 73.15 | 73.45 | 4,158,918 | +0.67(+0.92%) |
Jul 14, 2021 | 73.51 | 73.51 | 72.69 | 72.78 | 3,149,970 | -0.09(-0.13%) |
Jul 13, 2021 | 72.73 | 73.46 | 72.67 | 72.87 | 2,721,367 | +0.80(+1.11%) |
Jul 12, 2021 | 72.10 | 72.20 | 71.67 | 72.07 | 1,731,618 | -0.24(-0.33%) |
Jul 09, 2021 | 71.64 | 72.48 | 71.39 | 72.32 | 2,604,693 | +1.84(+2.61%) |
Jul 08, 2021 | 70.25 | 70.73 | 69.95 | 70.47 | 6,791,908 | -2.10(-2.90%) |
Jul 07, 2021 | 73.48 | 73.57 | 72.47 | 72.58 | 4,013,200 | -0.30(-0.41%) |
Jul 06, 2021 | 73.33 | 73.52 | 72.67 | 72.87 | 3,243,281 | -2.08(-2.78%) |
Jul 02, 2021 | 75.17 | 75.19 | 74.69 | 74.96 | 2,367,327 | -1.12(-1.47%) |
Jul 01, 2021 | 76.74 | 76.96 | 75.65 | 76.07 | 2,865,500 | -0.62(-0.81%) |
Jun 30, 2021 | 76.76 | 77.00 | 76.59 | 76.70 | 3,758,451 | -0.82(-1.06%) |
Jun 29, 2021 | 76.91 | 77.54 | 76.60 | 77.52 | 2,614,295 | -0.18(-0.23%) |
Jun 28, 2021 | 77.52 | 77.88 | 77.46 | 77.69 | 3,265,809 | +0.46(+0.59%) |
Jun 25, 2021 | 77.04 | 77.32 | 76.69 | 77.24 | 4,454,145 | +1.28(+1.69%) |
Jun 24, 2021 | 75.53 | 76.06 | 75.41 | 75.95 | 2,365,601 | +0.86(+1.14%) |
Jun 23, 2021 | 74.93 | 75.59 | 74.92 | 75.10 | 4,430,738 | +0.96(+1.29%) |
Jun 22, 2021 | 74.18 | 74.28 | 73.90 | 74.14 | 5,405,174 | -0.54(-0.72%) |
Jun 21, 2021 | 74.46 | 74.73 | 74.00 | 74.68 | 2,311,488 | -0.05(-0.06%) |
Jun 18, 2021 | 74.78 | 75.02 | 74.63 | 74.73 | 3,117,950 | -0.10(-0.14%) |
Jun 17, 2021 | 74.39 | 75.02 | 74.18 | 74.83 | 3,997,772 | +1.16(+1.58%) |
Jun 16, 2021 | 74.30 | 74.60 | 73.50 | 73.67 | 4,062,293 | -1.16(-1.55%) |
Jun 15, 2021 | 75.53 | 75.53 | 74.83 | 74.83 | 2,736,233 | -1.14(-1.49%) |
Jun 14, 2021 | 75.81 | 76.14 | 75.57 | 75.96 | 3,449,167 | +0.16(+0.21%) |
Jun 11, 2021 | 75.82 | 75.84 | 75.45 | 75.80 | 2,454,048 | -0.26(-0.34%) |
Jun 10, 2021 | 75.85 | 76.19 | 75.57 | 76.07 | 2,530,569 | +0.54(+0.71%) |
Jun 09, 2021 | 75.81 | 76.20 | 75.52 | 75.53 | 1,910,261 | -0.11(-0.15%) |
Jun 08, 2021 | 75.91 | 75.96 | 75.31 | 75.64 | 1,530,625 | -0.45(-0.59%) |
Jun 07, 2021 | 76.19 | 76.22 | 75.64 | 76.09 | 2,477,446 | -0.69(-0.89%) |
Jun 04, 2021 | 76.50 | 76.84 | 76.47 | 76.77 | 2,331,338 | +0.64(+0.84%) |
Jun 03, 2021 | 76.46 | 76.61 | 75.98 | 76.13 | 3,587,151 | -1.53(-1.97%) |
Jun 02, 2021 | 77.83 | 77.83 | 77.38 | 77.66 | 6,365,931 | -0.39(-0.50%) |
Jun 01, 2021 | 78.18 | 78.19 | 77.48 | 78.05 | 2,299,670 | +2.08(+2.74%) |
May 28, 2021 | 75.53 | 76.22 | 75.52 | 75.97 | 2,081,429 | -0.31(-0.40%) |
May 27, 2021 | 76.10 | 76.28 | 75.68 | 76.28 | 3,395,508 | +0.33(+0.43%) |
May 26, 2021 | 76.01 | 76.08 | 75.70 | 75.96 | 2,144,398 | +0.49(+0.65%) |
May 25, 2021 | 75.39 | 75.85 | 75.27 | 75.46 | 2,242,968 | +1.57(+2.12%) |
May 24, 2021 | 73.89 | 74.17 | 73.59 | 73.89 | 2,465,172 | +0.20(+0.28%) |
May 21, 2021 | 74.55 | 74.55 | 73.57 | 73.69 | 3,332,637 | -1.10(-1.48%) |
May 20, 2021 | 74.51 | 75.00 | 74.32 | 74.79 | 2,517,818 | +0.58(+0.78%) |
May 19, 2021 | 73.31 | 74.36 | 73.26 | 74.22 | 3,729,513 | +0.05(+0.06%) |
May 18, 2021 | 73.83 | 74.63 | 73.78 | 74.17 | 5,111,152 | +0.74(+1.01%) |
May 17, 2021 | 73.13 | 73.59 | 72.98 | 73.43 | 2,835,954 | +0.80(+1.10%) |
May 14, 2021 | 72.13 | 72.84 | 71.69 | 72.63 | 3,107,184 | +1.44(+2.02%) |
May 13, 2021 | 72.34 | 72.55 | 70.75 | 71.19 | 5,053,952 | -1.22(-1.68%) |
May 12, 2021 | 73.15 | 73.40 | 72.25 | 72.41 | 3,716,757 | -0.88(-1.20%) |
May 11, 2021 | 71.42 | 73.37 | 71.42 | 73.29 | 3,189,350 | +0.56(+0.77%) |
May 10, 2021 | 74.22 | 74.22 | 72.72 | 72.73 | 4,712,428 | -2.25(-3.00%) |
May 07, 2021 | 75.06 | 75.57 | 74.89 | 74.98 | 3,033,071 | -0.07(-0.10%) |
May 06, 2021 | 75.19 | 75.34 | 74.62 | 75.05 | 2,916,882 | +0.08(+0.11%) |
May 05, 2021 | 75.41 | 75.56 | 74.93 | 74.97 | 1,727,008 | -0.03(-0.04%) |
May 04, 2021 | 75.79 | 75.84 | 74.50 | 75.00 | 2,461,841 | -0.91(-1.20%) |
May 03, 2021 | 76.04 | 76.61 | 75.79 | 75.91 | 4,469,141 | -0.20(-0.26%) |
Apr 30, 2021 | 76.32 | 76.62 | 75.96 | 76.10 | 2,490,520 | -1.23(-1.58%) |
Apr 29, 2021 | 78.09 | 78.19 | 76.67 | 77.33 | 3,297,108 | -0.41(-0.53%) |
Apr 28, 2021 | 77.61 | 78.17 | 77.50 | 77.74 | 2,002,100 | +0.46(+0.60%) |
Apr 27, 2021 | 77.23 | 77.50 | 77.03 | 77.27 | 1,635,133 | +0.33(+0.43%) |
Apr 26, 2021 | 76.49 | 77.05 | 76.43 | 76.94 | 2,382,402 | -0.84(-1.09%) |
Apr 23, 2021 | 77.47 | 77.97 | 77.38 | 77.78 | 2,239,960 | +1.18(+1.54%) |
Apr 22, 2021 | 76.46 | 77.09 | 76.22 | 76.61 | 2,421,164 | +0.36(+0.47%) |
Apr 21, 2021 | 75.44 | 76.30 | 75.13 | 76.24 | 2,355,280 | +0.60(+0.80%) |
Apr 20, 2021 | 76.16 | 76.52 | 75.31 | 75.64 | 2,590,150 | -0.63(-0.83%) |
Apr 19, 2021 | 76.35 | 76.59 | 75.85 | 76.27 | 2,004,277 | -0.03(-0.04%) |
Apr 16, 2021 | 76.56 | 76.57 | 76.02 | 76.30 | 1,978,951 | +0.36(+0.48%) |
Apr 15, 2021 | 75.94 | 76.14 | 75.78 | 75.94 | 2,788,250 | +0.26(+0.34%) |
Apr 14, 2021 | 76.37 | 76.61 | 75.57 | 75.68 | 5,607,241 | -0.13(-0.17%) |
Apr 13, 2021 | 75.21 | 76.03 | 75.21 | 75.81 | 2,657,428 | +0.15(+0.20%) |
Apr 12, 2021 | 75.50 | 75.74 | 75.18 | 75.66 | 3,318,738 | +0.11(+0.15%) |
Apr 09, 2021 | 75.59 | 75.69 | 75.31 | 75.55 | 3,329,132 | -1.14(-1.49%) |
Apr 08, 2021 | 76.90 | 77.09 | 76.60 | 76.69 | 3,655,018 | +0.99(+1.31%) |
Apr 07, 2021 | 75.49 | 75.93 | 75.24 | 75.70 | 5,031,043 | -2.24(-2.87%) |
Apr 06, 2021 | 77.07 | 78.41 | 76.81 | 77.93 | 3,002,530 | +0.79(+1.02%) |
Apr 05, 2021 | 77.76 | 77.76 | 76.92 | 77.14 | 1,899,276 | +0.17(+0.22%) |
Apr 01, 2021 | 77.84 | 77.93 | 76.91 | 76.98 | 3,037,530 | +1.13(+1.49%) |
Mar 31, 2021 | 75.44 | 76.10 | 75.35 | 75.84 | 6,312,032 | +0.15(+0.20%) |
Mar 30, 2021 | 75.15 | 75.83 | 74.74 | 75.70 | 3,343,908 | +0.71(+0.95%) |
Mar 29, 2021 | 74.86 | 75.33 | 74.61 | 74.98 | 4,491,539 | -0.54(-0.71%) |
Mar 26, 2021 | 74.36 | 75.59 | 73.37 | 75.52 | 5,151,672 | +1.88(+2.55%) |
Mar 25, 2021 | 73.45 | 74.30 | 73.34 | 73.64 | 5,923,414 | -0.01(-0.01%) |
Mar 24, 2021 | 76.02 | 76.02 | 73.64 | 73.65 | 6,093,531 | -3.32(-4.32%) |
Mar 23, 2021 | 77.31 | 77.63 | 76.95 | 76.98 | 3,454,321 | -1.56(-1.99%) |
Mar 22, 2021 | 78.57 | 78.79 | 78.14 | 78.54 | 2,428,218 | -0.28(-0.35%) |
Mar 19, 2021 | 77.92 | 78.82 | 77.64 | 78.81 | 4,056,036 | +0.57(+0.72%) |
Mar 18, 2021 | 78.91 | 79.02 | 78.14 | 78.25 | 4,920,646 | -0.75(-0.95%) |
Mar 17, 2021 | 78.15 | 79.42 | 77.64 | 79.00 | 4,454,430 | +0.21(+0.27%) |
Mar 16, 2021 | 78.69 | 79.26 | 78.40 | 78.79 | 2,939,076 | +0.47(+0.60%) |
Mar 15, 2021 | 77.71 | 78.38 | 77.30 | 78.31 | 3,391,363 | -0.18(-0.22%) |
Mar 12, 2021 | 78.16 | 78.53 | 77.69 | 78.49 | 5,080,575 | -2.22(-2.75%) |
Mar 11, 2021 | 79.73 | 80.76 | 79.29 | 80.71 | 6,912,611 | +3.55(+4.60%) |
Mar 10, 2021 | 78.91 | 79.12 | 76.86 | 77.16 | 5,376,827 | -1.37(-1.75%) |
Mar 09, 2021 | 77.17 | 78.92 | 77.12 | 78.54 | 6,445,995 | +3.08(+4.08%) |
Mar 08, 2021 | 76.73 | 76.84 | 75.33 | 75.45 | 6,588,281 | -3.63(-4.59%) |
Mar 05, 2021 | 79.55 | 79.55 | 77.10 | 79.08 | 8,435,777 | +0.36(+0.46%) |
Mar 04, 2021 | 79.99 | 80.42 | 78.04 | 78.72 | 7,286,405 | -2.51(-3.09%) |
Mar 03, 2021 | 82.57 | 82.90 | 80.97 | 81.23 | 6,709,234 | -0.39(-0.48%) |
Mar 02, 2021 | 82.53 | 82.62 | 81.58 | 81.62 | 2,864,993 | -1.75(-2.10%) |
Mar 01, 2021 | 82.49 | 83.47 | 82.35 | 83.37 | 2,856,916 | +2.51(+3.10%) |
Feb 26, 2021 | 81.12 | 81.67 | 80.13 | 80.87 | 6,650,616 | -0.92(-1.12%) |
Feb 25, 2021 | 83.63 | 83.86 | 81.62 | 81.78 | 5,366,494 | -1.85(-2.21%) |
Feb 24, 2021 | 83.20 | 83.67 | 82.06 | 83.63 | 5,126,938 | -1.71(-2.00%) |
Feb 23, 2021 | 83.89 | 85.64 | 82.48 | 85.34 | 5,325,957 | +0.19(+0.22%) |
Feb 22, 2021 | 85.84 | 86.30 | 85.11 | 85.15 | 6,191,438 | -3.64(-4.10%) |
Feb 19, 2021 | 89.07 | 89.37 | 88.58 | 88.79 | 2,370,626 | +0.70(+0.79%) |
Feb 18, 2021 | 87.81 | 88.15 | 86.99 | 88.10 | 3,924,776 | -2.13(-2.36%) |
Feb 17, 2021 | 90.19 | 90.56 | 89.53 | 90.22 | 3,071,567 | +0.58(+0.65%) |
Feb 16, 2021 | 90.03 | 90.28 | 89.43 | 89.64 | 2,852,155 | +0.17(+0.19%) |
Feb 12, 2021 | 89.32 | 89.93 | 88.84 | 89.47 | 2,170,372 | -0.12(-0.13%) |
Feb 11, 2021 | 89.30 | 90.06 | 89.15 | 89.59 | 5,975,618 | +1.36(+1.54%) |
Feb 10, 2021 | 88.75 | 89.09 | 87.49 | 88.24 | 4,217,274 | +0.71(+0.82%) |
Feb 09, 2021 | 86.39 | 87.61 | 86.39 | 87.52 | 4,083,562 | +1.63(+1.90%) |
Feb 08, 2021 | 85.80 | 86.06 | 85.64 | 85.89 | 2,346,707 | +0.11(+0.13%) |
Feb 05, 2021 | 85.41 | 85.81 | 85.06 | 85.78 | 2,625,172 | +0.53(+0.62%) |
Feb 04, 2021 | 85.28 | 85.33 | 84.81 | 85.25 | 3,275,267 | +0.03(+0.03%) |
Feb 03, 2021 | 85.40 | 85.64 | 85.00 | 85.22 | 6,204,726 | +0.75(+0.89%) |
Feb 02, 2021 | 84.72 | 84.73 | 83.91 | 84.47 | 3,493,607 | +0.84(+1.00%) |
Feb 01, 2021 | 83.03 | 83.72 | 82.66 | 83.63 | 3,470,270 | +2.39(+2.94%) |
Jan 29, 2021 | 81.62 | 82.21 | 80.84 | 81.25 | 3,382,346 | -1.47(-1.77%) |
Jan 28, 2021 | 81.91 | 83.01 | 81.70 | 82.71 | 5,546,610 | -0.02(-0.02%) |
Jan 27, 2021 | 83.27 | 83.77 | 82.69 | 82.73 | 4,579,928 | -2.72(-3.18%) |
Jan 26, 2021 | 85.41 | 85.52 | 84.94 | 85.45 | 3,993,425 | -0.80(-0.93%) |
Jan 25, 2021 | 86.94 | 87.29 | 85.58 | 86.25 | 8,261,262 | +1.72(+2.03%) |
Jan 22, 2021 | 83.86 | 84.87 | 83.83 | 84.53 | 5,707,514 | -0.04(-0.04%) |
Jan 21, 2021 | 84.66 | 84.71 | 83.89 | 84.57 | 5,569,797 | -0.28(-0.33%) |
Jan 20, 2021 | 84.76 | 85.02 | 84.25 | 84.85 | 4,196,997 | +2.49(+3.02%) |
Jan 19, 2021 | 82.26 | 82.45 | 81.96 | 82.36 | 3,510,080 | +2.85(+3.58%) |
Jan 15, 2021 | 79.89 | 80.09 | 79.32 | 79.51 | 5,132,174 | -0.17(-0.21%) |
Jan 14, 2021 | 80.41 | 80.47 | 79.61 | 79.68 | 4,641,600 | +0.48(+0.61%) |
Jan 13, 2021 | 78.65 | 79.77 | 78.37 | 79.19 | 3,636,569 | +0.66(+0.84%) |
Jan 12, 2021 | 78.51 | 79.04 | 78.27 | 78.54 | 3,986,785 | +0.90(+1.16%) |
Jan 11, 2021 | 78.08 | 78.38 | 77.60 | 77.64 | 3,440,551 | -1.69(-2.13%) |
Jan 08, 2021 | 77.63 | 79.34 | 77.39 | 79.32 | 5,087,362 | +2.51(+3.26%) |
Jan 07, 2021 | 76.80 | 76.90 | 75.90 | 76.82 | 4,212,587 | +0.58(+0.77%) |
Jan 06, 2021 | 77.51 | 77.83 | 76.03 | 76.23 | 5,897,912 | -1.61(-2.06%) |
Jan 05, 2021 | 76.33 | 77.87 | 76.28 | 77.84 | 4,688,749 | +2.42(+3.21%) |
Jan 04, 2021 | 76.07 | 76.36 | 75.08 | 75.42 | 4,411,107 | +0.25(+0.33%) |
Dec 31, 2020 | 75.17 | 75.17 | 75.17 | 3,751,985 | +0.05(+0.06%) | |
Dec 30, 2020 | 74.92 | 75.32 | 74.66 | 75.12 | 3,751,985 | +1.63(+2.22%) |
Dec 29, 2020 | 72.74 | 73.63 | 72.59 | 73.49 | 3,446,935 | +1.63(+2.27%) |
Dec 28, 2020 | 71.94 | 72.22 | 71.55 | 71.85 | 4,554,495 | -0.20(-0.28%) |
Dec 24, 2020 | 72.63 | 72.85 | 71.48 | 72.06 | 3,332,040 | -2.02(-2.73%) |
Dec 23, 2020 | 74.30 | 74.30 | 73.81 | 74.08 | 1,969,032 | +0.43(+0.58%) |
Dec 22, 2020 | 74.10 | 74.11 | 73.54 | 73.65 | 3,465,006 | -0.58(-0.78%) |
Dec 21, 2020 | 73.60 | 74.47 | 73.47 | 74.23 | 3,357,898 | -0.35(-0.47%) |
Dec 18, 2020 | 74.53 | 74.70 | 74.30 | 74.58 | 4,233,669 | -0.05(-0.06%) |
Dec 17, 2020 | 74.66 | 74.79 | 74.24 | 74.63 | 2,952,145 | +0.82(+1.11%) |
Dec 16, 2020 | 73.62 | 74.00 | 73.49 | 73.81 | 2,838,780 | +0.59(+0.81%) |
Dec 15, 2020 | 73.07 | 73.24 | 72.69 | 73.22 | 3,186,338 | +0.32(+0.43%) |
Dec 14, 2020 | 73.37 | 73.37 | 72.85 | 72.90 | 3,338,469 | -0.43(-0.59%) |
Dec 11, 2020 | 73.42 | 73.63 | 73.17 | 73.33 | 3,304,970 | -0.69(-0.93%) |
Dec 10, 2020 | 72.97 | 74.14 | 72.85 | 74.02 | 3,272,791 | +1.02(+1.40%) |
Dec 09, 2020 | 74.02 | 74.05 | 72.78 | 73.00 | 3,439,491 | -1.23(-1.66%) |
Dec 08, 2020 | 74.01 | 74.25 | 73.63 | 74.24 | 2,480,407 | +0.23(+0.31%) |
Dec 07, 2020 | 73.77 | 74.23 | 73.71 | 74.01 | 3,957,070 | -0.38(-0.51%) |
Dec 04, 2020 | 74.73 | 74.81 | 74.18 | 74.38 | 3,632,883 | +0.04(+0.05%) |
Dec 03, 2020 | 74.03 | 74.69 | 74.02 | 74.35 | 4,215,374 | +0.68(+0.93%) |
Dec 02, 2020 | 73.39 | 73.81 | 73.00 | 73.67 | 7,741,456 | -0.44(-0.60%) |
Dec 01, 2020 | 74.62 | 74.69 | 74.00 | 74.11 | 3,461,498 | +0.58(+0.79%) |
Nov 30, 2020 | 74.70 | 74.70 | 73.47 | 73.53 | 4,700,482 | -2.41(-3.18%) |
Nov 27, 2020 | 75.89 | 76.12 | 75.70 | 75.94 | 2,189,347 | +1.10(+1.46%) |
Nov 25, 2020 | 74.48 | 74.86 | 74.33 | 74.84 | 3,570,145 | -0.75(-0.99%) |
Nov 24, 2020 | 75.47 | 75.59 | 74.82 | 75.59 | 5,438,704 | +0.85(+1.13%) |
Nov 23, 2020 | 75.51 | 75.54 | 74.47 | 74.74 | 2,995,289 | -0.34(-0.45%) |
Nov 20, 2020 | 74.53 | 75.26 | 74.39 | 75.08 | 2,142,564 | +1.12(+1.52%) |
Nov 19, 2020 | 73.25 | 74.13 | 73.21 | 73.96 | 3,833,596 | +0.38(+0.51%) |
Nov 18, 2020 | 74.13 | 74.19 | 73.35 | 73.58 | 4,000,539 | -0.41(-0.56%) |
Nov 17, 2020 | 73.89 | 74.23 | 73.62 | 74.00 | 2,656,332 | -0.31(-0.42%) |
Nov 16, 2020 | 74.34 | 74.65 | 74.02 | 74.31 | 5,909,429 | +0.18(+0.25%) |
Nov 13, 2020 | 74.35 | 74.66 | 73.55 | 74.13 | 4,265,699 | +0.66(+0.90%) |
Nov 12, 2020 | 74.34 | 74.73 | 73.28 | 73.46 | 4,655,177 | +0.06(+0.08%) |
Nov 11, 2020 | 72.28 | 73.59 | 72.10 | 73.41 | 6,593,774 | +0.31(+0.43%) |
Nov 10, 2020 | 74.35 | 74.50 | 72.73 | 73.09 | 7,056,590 | -2.50(-3.30%) |
Nov 09, 2020 | 77.92 | 78.05 | 75.49 | 75.59 | 8,820,185 | -0.70(-0.92%) |
Nov 06, 2020 | 75.66 | 76.54 | 75.28 | 76.29 | 5,284,826 | +0.41(+0.55%) |
Nov 05, 2020 | 76.41 | 76.41 | 74.97 | 75.88 | 4,797,414 | +0.85(+1.13%) |
Nov 04, 2020 | 73.58 | 75.31 | 73.32 | 75.03 | 9,145,977 | +3.17(+4.41%) |
Nov 03, 2020 | 71.68 | 72.31 | 71.09 | 71.86 | 5,078,736 | -0.92(-1.27%) |
Nov 02, 2020 | 72.85 | 72.87 | 72.11 | 72.78 | 3,977,145 | +1.18(+1.65%) |
Oct 30, 2020 | 72.13 | 72.23 | 71.22 | 71.60 | 6,893,350 | -1.26(-1.73%) |
Oct 29, 2020 | 72.50 | 73.16 | 72.36 | 72.86 | 5,297,140 | +1.42(+1.99%) |
Oct 28, 2020 | 72.11 | 72.17 | 71.21 | 71.45 | 3,660,005 | -1.44(-1.97%) |
Oct 27, 2020 | 72.02 | 73.00 | 71.82 | 72.88 | 4,935,150 | +1.17(+1.63%) |
Oct 26, 2020 | 71.68 | 72.27 | 71.01 | 71.71 | 5,511,309 | -0.64(-0.88%) |
Oct 23, 2020 | 72.01 | 72.36 | 71.45 | 72.35 | 2,856,571 | +0.29(+0.40%) |
Oct 22, 2020 | 72.48 | 72.59 | 71.74 | 72.06 | 3,587,534 | -0.22(-0.31%) |
Oct 21, 2020 | 72.46 | 72.84 | 72.23 | 72.28 | 4,338,126 | +0.18(+0.24%) |
Oct 20, 2020 | 71.83 | 72.45 | 71.79 | 72.11 | 2,482,098 | +0.86(+1.20%) |
Oct 19, 2020 | 71.79 | 72.16 | 71.10 | 71.25 | 3,366,200 | -0.43(-0.60%) |
Oct 16, 2020 | 71.65 | 71.94 | 71.38 | 71.68 | 2,553,623 | +0.80(+1.13%) |
Oct 15, 2020 | 70.33 | 70.98 | 70.13 | 70.88 | 6,734,156 | -0.61(-0.85%) |
Oct 14, 2020 | 72.23 | 72.29 | 71.39 | 71.49 | 4,593,697 | -0.70(-0.97%) |
Oct 13, 2020 | 72.12 | 72.38 | 71.74 | 72.19 | 4,290,605 | +0.05(+0.06%) |
Oct 12, 2020 | 71.81 | 72.35 | 71.61 | 72.15 | 2,933,381 | +1.42(+2.01%) |
Oct 09, 2020 | 70.33 | 70.86 | 70.18 | 70.73 | 3,076,375 | +0.38(+0.54%) |
Oct 08, 2020 | 70.06 | 70.43 | 69.88 | 70.35 | 4,399,091 | +0.44(+0.63%) |
Oct 07, 2020 | 69.83 | 70.10 | 69.46 | 69.91 | 3,954,615 | +0.77(+1.12%) |
Oct 06, 2020 | 68.93 | 69.71 | 68.79 | 69.13 | 3,548,226 | +0.60(+0.87%) |
Oct 05, 2020 | 68.33 | 68.55 | 68.11 | 68.53 | 1,811,507 | +0.37(+0.54%) |
Oct 02, 2020 | 67.80 | 68.87 | 67.76 | 68.17 | 3,044,462 | -0.79(-1.15%) |
Oct 01, 2020 | 69.01 | 69.12 | 68.52 | 68.96 | 3,067,202 | +0.63(+0.92%) |
Sep 30, 2020 | 67.47 | 68.52 | 67.42 | 68.33 | 3,631,887 | +1.63(+2.44%) |
Sep 29, 2020 | 66.47 | 66.88 | 66.47 | 66.70 | 2,606,072 | -0.08(-0.12%) |
Sep 28, 2020 | 66.74 | 66.87 | 66.38 | 66.78 | 2,918,375 | +0.82(+1.24%) |
Sep 25, 2020 | 65.51 | 65.99 | 64.94 | 65.96 | 3,422,632 | -0.27(-0.40%) |
Sep 24, 2020 | 65.84 | 66.56 | 65.67 | 66.23 | 4,455,017 | -0.53(-0.80%) |
Sep 23, 2020 | 67.55 | 67.63 | 66.69 | 66.77 | 3,791,683 | -0.71(-1.05%) |
Sep 22, 2020 | 67.64 | 67.71 | 66.87 | 67.47 | 1,922,466 | -0.43(-0.64%) |
Sep 21, 2020 | 67.07 | 67.91 | 66.63 | 67.91 | 4,236,816 | -0.26(-0.38%) |
Sep 18, 2020 | 68.64 | 68.64 | 67.94 | 68.17 | 4,259,187 | -0.08(-0.12%) |
Sep 17, 2020 | 67.89 | 68.48 | 67.81 | 68.25 | 3,668,805 | -0.44(-0.64%) |
Sep 16, 2020 | 69.11 | 69.23 | 68.64 | 68.69 | 3,350,095 | -0.24(-0.35%) |
Sep 15, 2020 | 69.01 | 69.13 | 68.72 | 68.93 | 2,750,496 | +0.94(+1.38%) |
Sep 14, 2020 | 67.92 | 68.09 | 67.65 | 67.99 | 3,151,679 | +0.99(+1.47%) |
Sep 11, 2020 | 67.35 | 67.58 | 66.60 | 67.00 | 4,230,422 | +0.76(+1.14%) |
Sep 10, 2020 | 67.37 | 67.55 | 66.18 | 66.25 | 2,971,151 | -1.30(-1.92%) |
Sep 09, 2020 | 67.29 | 67.74 | 66.93 | 67.55 | 3,986,360 | +0.63(+0.94%) |
Sep 08, 2020 | 66.76 | 67.48 | 66.50 | 66.92 | 4,191,901 | -2.00(-2.90%) |
Sep 04, 2020 | 68.88 | 69.38 | 67.26 | 68.92 | 6,746,706 | -0.20(-0.29%) |
Sep 03, 2020 | 70.03 | 70.12 | 68.46 | 69.12 | 4,639,548 | -1.99(-2.80%) |
Sep 02, 2020 | 71.59 | 71.59 | 70.36 | 71.11 | 5,395,167 | -0.14(-0.19%) |
Sep 01, 2020 | 70.41 | 71.33 | 70.39 | 71.25 | 3,214,644 | +1.56(+2.23%) |
Aug 31, 2020 | 70.11 | 70.11 | 69.32 | 69.69 | 3,657,075 | -1.47(-2.07%) |
Aug 28, 2020 | 70.64 | 71.17 | 70.46 | 71.17 | 2,756,059 | +0.88(+1.26%) |
Aug 27, 2020 | 71.05 | 71.05 | 69.95 | 70.28 | 3,524,262 | -0.49(-0.69%) |
Aug 26, 2020 | 70.53 | 70.87 | 70.19 | 70.77 | 3,380,225 | +0.26(+0.37%) |
Aug 25, 2020 | 69.60 | 70.62 | 69.38 | 70.51 | 2,996,842 | +1.09(+1.57%) |
Aug 24, 2020 | 69.67 | 69.84 | 69.11 | 69.43 | 3,196,972 | +1.02(+1.49%) |
Aug 21, 2020 | 67.63 | 68.57 | 67.50 | 68.41 | 3,442,062 | +0.74(+1.09%) |
Aug 20, 2020 | 67.08 | 67.70 | 66.80 | 67.67 | 2,460,998 | +0.20(+0.30%) |
Aug 19, 2020 | 67.94 | 67.94 | 67.27 | 67.47 | 3,044,086 | -0.72(-1.05%) |
Aug 18, 2020 | 68.29 | 68.48 | 67.79 | 68.18 | 5,448,248 | +0.21(+0.31%) |
Aug 17, 2020 | 67.12 | 68.00 | 67.08 | 67.97 | 4,236,202 | +1.38(+2.08%) |
Aug 14, 2020 | 66.75 | 66.81 | 66.34 | 66.59 | 2,883,491 | -0.04(-0.06%) |
Aug 13, 2020 | 67.12 | 67.12 | 66.36 | 66.63 | 3,070,663 | -0.50(-0.74%) |
Aug 12, 2020 | 66.60 | 67.30 | 66.45 | 67.12 | 3,994,171 | +0.97(+1.46%) |
Aug 11, 2020 | 66.68 | 66.83 | 66.03 | 66.16 | 3,714,205 | -0.08(-0.13%) |
Aug 10, 2020 | 66.37 | 66.47 | 65.67 | 66.24 | 2,815,446 | -0.41(-0.61%) |
Aug 07, 2020 | 67.04 | 67.26 | 66.07 | 66.65 | 7,844,853 | -2.25(-3.26%) |
Aug 06, 2020 | 68.47 | 68.93 | 68.08 | 68.89 | 4,360,402 | +0.16(+0.23%) |
Aug 05, 2020 | 68.61 | 68.94 | 68.54 | 68.74 | 3,374,165 | +0.55(+0.81%) |
Aug 04, 2020 | 67.70 | 68.20 | 67.63 | 68.18 | 2,776,940 | +0.99(+1.47%) |