Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.38 | 59.96 | 59.01 | 59.17 | 1,409,983 | -0.23(-0.39%) |
Sep 29, 2021 | 59.11 | 60.22 | 58.76 | 59.40 | 719,035 | +0.31(+0.52%) |
Sep 28, 2021 | 59.32 | 59.77 | 58.82 | 59.09 | 1,408,222 | -0.23(-0.39%) |
Sep 27, 2021 | 59.04 | 60.10 | 58.73 | 59.32 | 1,049,660 | +0.71(+1.22%) |
Sep 24, 2021 | 58.02 | 58.89 | 57.95 | 58.61 | 1,550,578 | +0.41(+0.70%) |
Sep 23, 2021 | 59.26 | 59.53 | 57.63 | 58.20 | 1,978,092 | -0.63(-1.07%) |
Sep 22, 2021 | 59.55 | 59.85 | 58.76 | 58.83 | 1,282,489 | -0.23(-0.39%) |
Sep 21, 2021 | 59.47 | 59.70 | 58.68 | 59.06 | 812,721 | -0.25(-0.42%) |
Sep 20, 2021 | 58.39 | 59.41 | 58.25 | 59.31 | 889,121 | -0.05(-0.08%) |
Sep 17, 2021 | 59.59 | 59.89 | 59.12 | 59.36 | 1,813,842 | -0.29(-0.48%) |
Sep 16, 2021 | 58.91 | 60.01 | 58.91 | 59.65 | 873,700 | +0.81(+1.38%) |
Sep 15, 2021 | 58.67 | 59.17 | 58.47 | 58.84 | 904,151 | +0.14(+0.25%) |
Sep 14, 2021 | 59.38 | 59.38 | 58.20 | 58.70 | 711,254 | -0.56(-0.94%) |
Sep 13, 2021 | 58.71 | 59.94 | 58.39 | 59.26 | 1,075,551 | +0.94(+1.60%) |
Sep 10, 2021 | 59.13 | 59.58 | 58.25 | 58.32 | 1,067,047 | -0.73(-1.24%) |
Sep 09, 2021 | 59.34 | 59.81 | 58.81 | 59.05 | 1,122,874 | -0.69(-1.16%) |
Sep 08, 2021 | 59.88 | 60.09 | 59.49 | 59.75 | 671,121 | -0.18(-0.31%) |
Sep 07, 2021 | 60.96 | 61.06 | 59.63 | 59.93 | 1,493,468 | -1.37(-2.23%) |
Sep 03, 2021 | 62.03 | 62.14 | 61.26 | 61.30 | 624,478 | -0.89(-1.43%) |
Sep 02, 2021 | 63.31 | 63.44 | 61.91 | 62.19 | 791,087 | -1.04(-1.65%) |
Sep 01, 2021 | 63.07 | 63.28 | 62.48 | 63.23 | 1,026,588 | +0.41(+0.66%) |
Aug 31, 2021 | 62.29 | 63.16 | 62.08 | 62.81 | 1,121,717 | +0.77(+1.24%) |
Aug 30, 2021 | 63.22 | 63.44 | 61.97 | 62.04 | 959,005 | -1.17(-1.85%) |
Aug 27, 2021 | 62.33 | 63.46 | 62.24 | 63.21 | 989,213 | +1.01(+1.63%) |
Aug 26, 2021 | 63.43 | 63.43 | 61.97 | 62.20 | 721,492 | -1.52(-2.39%) |
Aug 25, 2021 | 64.48 | 64.86 | 63.69 | 63.72 | 751,726 | -0.52(-0.81%) |
Aug 24, 2021 | 64.18 | 64.45 | 63.82 | 64.24 | 1,065,461 | +0.48(+0.76%) |
Aug 23, 2021 | 63.06 | 63.90 | 62.82 | 63.76 | 1,525,865 | +1.01(+1.61%) |
Aug 20, 2021 | 63.25 | 63.78 | 62.57 | 62.75 | 1,308,339 | -0.63(-0.99%) |
Aug 19, 2021 | 63.36 | 64.05 | 63.08 | 63.37 | 2,251,818 | -0.40(-0.63%) |
Aug 18, 2021 | 63.60 | 64.64 | 63.39 | 63.78 | 1,447,712 | +0.11(+0.17%) |
Aug 17, 2021 | 63.65 | 64.07 | 63.16 | 63.67 | 842,287 | -0.40(-0.62%) |
Aug 16, 2021 | 63.77 | 64.10 | 63.27 | 64.07 | 807,210 | -0.04(-0.06%) |
Aug 13, 2021 | 63.51 | 64.67 | 63.41 | 64.11 | 743,688 | +0.85(+1.34%) |
Aug 12, 2021 | 63.87 | 63.90 | 62.90 | 63.26 | 867,145 | -0.47(-0.74%) |
Aug 11, 2021 | 63.13 | 63.94 | 62.92 | 63.73 | 1,063,250 | +0.58(+0.92%) |
Aug 10, 2021 | 62.05 | 63.61 | 61.85 | 63.15 | 1,030,481 | +1.06(+1.71%) |
Aug 09, 2021 | 62.60 | 62.60 | 61.74 | 62.09 | 1,280,252 | -0.66(-1.04%) |
Aug 06, 2021 | 62.31 | 63.09 | 62.13 | 62.75 | 1,179,833 | +0.87(+1.40%) |
Aug 05, 2021 | 63.10 | 63.29 | 61.68 | 61.88 | 1,418,884 | -0.94(-1.50%) |
Aug 04, 2021 | 63.36 | 63.77 | 62.27 | 62.82 | 1,707,818 | -1.22(-1.91%) |
Aug 03, 2021 | 64.98 | 64.98 | 63.30 | 64.04 | 1,357,134 | -0.66(-1.02%) |
Aug 02, 2021 | 64.80 | 65.36 | 64.10 | 64.70 | 2,032,355 | +0.56(+0.87%) |
Jul 30, 2021 | 64.06 | 64.80 | 63.62 | 64.14 | 959,562 | -0.46(-0.71%) |
Jul 29, 2021 | 64.74 | 66.98 | 64.45 | 64.61 | 3,150,854 | +0.41(+0.64%) |
Jul 28, 2021 | 62.44 | 64.90 | 62.26 | 64.19 | 3,083,303 | +0.99(+1.57%) |
Jul 27, 2021 | 67.35 | 69.17 | 62.95 | 63.20 | 4,529,186 | -9.89(-13.53%) |
Jul 26, 2021 | 71.95 | 73.47 | 71.95 | 73.09 | 1,335,571 | +0.56(+0.77%) |
Jul 23, 2021 | 72.65 | 73.73 | 72.18 | 72.53 | 994,399 | +0.88(+1.23%) |
Jul 22, 2021 | 72.58 | 72.58 | 70.84 | 71.65 | 1,398,614 | -1.08(-1.48%) |
Jul 21, 2021 | 74.02 | 74.47 | 72.55 | 72.72 | 812,385 | -0.27(-0.37%) |
Jul 20, 2021 | 71.18 | 73.34 | 71.18 | 72.99 | 1,851,279 | +1.81(+2.54%) |
Jul 19, 2021 | 72.82 | 73.34 | 70.51 | 71.19 | 1,907,829 | -3.41(-4.57%) |
Jul 16, 2021 | 75.98 | 76.44 | 74.54 | 74.60 | 471,006 | -0.96(-1.27%) |
Jul 15, 2021 | 74.44 | 75.61 | 74.12 | 75.56 | 633,315 | +0.62(+0.83%) |
Jul 14, 2021 | 74.91 | 75.14 | 74.30 | 74.93 | 540,479 | +0.04(+0.05%) |
Jul 13, 2021 | 76.39 | 76.52 | 74.77 | 74.89 | 607,708 | -1.67(-2.18%) |
Jul 12, 2021 | 76.73 | 77.03 | 76.01 | 76.57 | 431,203 | -1.08(-1.39%) |
Jul 09, 2021 | 77.27 | 77.77 | 76.84 | 77.64 | 482,106 | +1.17(+1.53%) |
Jul 08, 2021 | 76.06 | 76.88 | 75.59 | 76.47 | 619,503 | -0.32(-0.41%) |
Jul 07, 2021 | 76.41 | 77.49 | 76.19 | 76.79 | 505,913 | +0.13(+0.18%) |
Jul 06, 2021 | 77.02 | 77.06 | 76.30 | 76.65 | 534,618 | -0.46(-0.60%) |
Jul 02, 2021 | 77.77 | 77.91 | 76.96 | 77.11 | 599,491 | -0.49(-0.63%) |
Jul 01, 2021 | 77.63 | 78.22 | 77.23 | 77.60 | 550,839 | +0.12(+0.15%) |
Jun 30, 2021 | 76.05 | 77.53 | 75.84 | 77.49 | 920,610 | +1.33(+1.74%) |
Jun 29, 2021 | 77.14 | 77.17 | 76.05 | 76.16 | 436,825 | -0.58(-0.75%) |
Jun 28, 2021 | 77.50 | 77.50 | 76.24 | 76.74 | 722,037 | -0.77(-0.99%) |
Jun 25, 2021 | 76.88 | 77.74 | 76.71 | 77.51 | 1,099,048 | +0.62(+0.81%) |
Jun 24, 2021 | 76.03 | 76.98 | 75.34 | 76.88 | 732,856 | +1.05(+1.38%) |
Jun 23, 2021 | 76.63 | 76.82 | 75.84 | 75.84 | 482,977 | -0.84(-1.09%) |
Jun 22, 2021 | 76.66 | 76.79 | 75.69 | 76.67 | 929,554 | +0.14(+0.19%) |
Jun 21, 2021 | 75.48 | 76.63 | 75.17 | 76.53 | 1,778,559 | +1.64(+2.19%) |
Jun 18, 2021 | 75.42 | 75.77 | 74.80 | 74.88 | 1,725,250 | -1.52(-1.99%) |
Jun 17, 2021 | 78.14 | 78.21 | 76.24 | 76.40 | 953,844 | -1.78(-2.27%) |
Jun 16, 2021 | 79.27 | 79.50 | 77.85 | 78.18 | 552,244 | -1.17(-1.48%) |
Jun 15, 2021 | 80.67 | 80.67 | 79.32 | 79.35 | 490,986 | -0.80(-0.99%) |
Jun 14, 2021 | 80.24 | 80.38 | 79.66 | 80.15 | 743,284 | -0.27(-0.33%) |
Jun 11, 2021 | 79.24 | 80.44 | 78.39 | 80.42 | 1,014,514 | +1.58(+2.00%) |
Jun 10, 2021 | 79.62 | 79.62 | 78.70 | 78.84 | 1,094,094 | -0.41(-0.52%) |
Jun 09, 2021 | 80.24 | 80.51 | 79.23 | 79.26 | 703,688 | -1.06(-1.32%) |
Jun 08, 2021 | 82.24 | 82.35 | 80.31 | 80.31 | 1,069,087 | -0.19(-0.24%) |
Jun 07, 2021 | 80.90 | 81.07 | 79.95 | 80.50 | 898,719 | -0.19(-0.24%) |
Jun 04, 2021 | 80.67 | 80.86 | 80.17 | 80.70 | 438,768 | +0.38(+0.48%) |
Jun 03, 2021 | 80.27 | 80.58 | 79.70 | 80.31 | 658,836 | -0.52(-0.64%) |
Jun 02, 2021 | 80.65 | 81.30 | 80.04 | 80.83 | 812,483 | +0.17(+0.21%) |
Jun 01, 2021 | 79.96 | 80.79 | 79.75 | 80.66 | 1,243,737 | +1.41(+1.78%) |
May 28, 2021 | 77.40 | 79.51 | 77.40 | 79.25 | 986,360 | +2.15(+2.79%) |
May 27, 2021 | 77.75 | 78.29 | 76.85 | 77.09 | 1,184,200 | -0.41(-0.53%) |
May 26, 2021 | 77.37 | 77.79 | 77.12 | 77.51 | 553,387 | +0.41(+0.54%) |
May 25, 2021 | 77.20 | 77.40 | 76.05 | 77.09 | 722,081 | -0.17(-0.22%) |
May 24, 2021 | 77.25 | 78.16 | 77.02 | 77.27 | 781,484 | +0.18(+0.24%) |
May 21, 2021 | 76.32 | 77.93 | 75.99 | 77.08 | 1,036,100 | +2.57(+3.46%) |
May 20, 2021 | 74.29 | 75.39 | 73.75 | 74.51 | 1,047,518 | +0.40(+0.54%) |
May 19, 2021 | 73.96 | 74.20 | 72.84 | 74.11 | 685,746 | -0.33(-0.44%) |
May 18, 2021 | 74.81 | 75.41 | 74.37 | 74.43 | 763,741 | -0.19(-0.26%) |
May 17, 2021 | 74.78 | 75.57 | 73.81 | 74.62 | 724,534 | -1.07(-1.41%) |
May 14, 2021 | 75.81 | 76.33 | 75.26 | 75.69 | 658,131 | +0.37(+0.50%) |
May 13, 2021 | 73.62 | 75.70 | 73.62 | 75.32 | 866,955 | +1.59(+2.15%) |
May 12, 2021 | 74.91 | 75.28 | 73.51 | 73.73 | 669,849 | -1.34(-1.78%) |
May 11, 2021 | 75.36 | 75.51 | 74.69 | 75.07 | 712,477 | -0.73(-0.96%) |
May 10, 2021 | 76.33 | 76.73 | 75.73 | 75.80 | 501,595 | -0.07(-0.09%) |
May 07, 2021 | 74.70 | 75.96 | 74.63 | 75.86 | 682,071 | +0.88(+1.18%) |
May 06, 2021 | 75.55 | 75.92 | 74.54 | 74.98 | 722,316 | -0.34(-0.45%) |
May 05, 2021 | 75.64 | 75.90 | 74.72 | 75.32 | 759,511 | -0.21(-0.28%) |
May 04, 2021 | 77.96 | 78.09 | 74.64 | 75.53 | 1,627,324 | -2.33(-2.99%) |
May 03, 2021 | 77.27 | 78.65 | 77.27 | 77.86 | 878,254 | +0.76(+0.98%) |
Apr 30, 2021 | 77.09 | 78.18 | 77.00 | 77.10 | 882,335 | -0.09(-0.11%) |
Apr 29, 2021 | 76.62 | 77.73 | 76.12 | 77.19 | 1,035,284 | +0.87(+1.14%) |
Apr 28, 2021 | 77.22 | 77.73 | 76.12 | 76.32 | 858,181 | -0.75(-0.97%) |
Apr 27, 2021 | 77.98 | 78.39 | 76.97 | 77.06 | 848,145 | -1.10(-1.41%) |
Apr 26, 2021 | 78.30 | 78.72 | 77.48 | 78.17 | 676,172 | +0.26(+0.33%) |
Apr 23, 2021 | 77.09 | 78.20 | 76.86 | 77.91 | 424,723 | +1.17(+1.52%) |
Apr 22, 2021 | 77.52 | 77.80 | 76.63 | 76.74 | 447,855 | -0.72(-0.93%) |
Apr 21, 2021 | 76.11 | 77.55 | 75.99 | 77.46 | 631,742 | +1.64(+2.16%) |
Apr 20, 2021 | 75.86 | 76.49 | 75.07 | 75.82 | 587,225 | -0.55(-0.71%) |
Apr 19, 2021 | 77.33 | 77.62 | 75.92 | 76.37 | 737,007 | -0.84(-1.09%) |
Apr 16, 2021 | 75.84 | 77.34 | 75.84 | 77.21 | 1,266,549 | +1.80(+2.39%) |
Apr 15, 2021 | 74.79 | 75.59 | 74.65 | 75.41 | 1,100,330 | +1.16(+1.56%) |
Apr 14, 2021 | 74.35 | 75.47 | 74.03 | 74.25 | 862,914 | -0.17(-0.23%) |
Apr 13, 2021 | 74.92 | 75.36 | 74.03 | 74.42 | 824,923 | -0.95(-1.26%) |
Apr 12, 2021 | 74.20 | 76.17 | 73.98 | 75.37 | 1,093,346 | +1.23(+1.65%) |
Apr 09, 2021 | 74.24 | 74.52 | 73.09 | 74.14 | 944,456 | -0.20(-0.27%) |
Apr 08, 2021 | 72.65 | 74.91 | 72.11 | 74.34 | 2,600,170 | -0.35(-0.47%) |
Apr 07, 2021 | 75.79 | 77.02 | 74.40 | 74.70 | 2,688,680 | -2.81(-3.62%) |
Apr 06, 2021 | 76.60 | 78.90 | 76.26 | 77.51 | 1,374,024 | +0.31(+0.40%) |
Apr 05, 2021 | 77.89 | 78.35 | 76.26 | 77.20 | 1,502,952 | +2.41(+3.23%) |
Apr 01, 2021 | 73.99 | 75.04 | 73.25 | 74.78 | 2,967,844 | +0.57(+0.77%) |
Mar 31, 2021 | 75.24 | 75.92 | 74.14 | 74.21 | 1,969,556 | -1.38(-1.82%) |
Mar 30, 2021 | 75.85 | 76.86 | 75.32 | 75.59 | 992,429 | -0.26(-0.34%) |
Mar 29, 2021 | 76.29 | 77.06 | 75.71 | 75.85 | 829,780 | -1.39(-1.80%) |
Mar 26, 2021 | 77.01 | 77.84 | 76.15 | 77.24 | 975,882 | +0.80(+1.05%) |
Mar 25, 2021 | 74.62 | 76.68 | 73.88 | 76.43 | 978,970 | +1.73(+2.32%) |
Mar 24, 2021 | 74.81 | 77.57 | 74.41 | 74.70 | 710,300 | -0.01(-0.01%) |
Mar 23, 2021 | 75.39 | 76.11 | 73.99 | 74.71 | 884,191 | -1.20(-1.58%) |
Mar 22, 2021 | 76.60 | 76.65 | 75.19 | 75.91 | 715,431 | -0.95(-1.23%) |
Mar 19, 2021 | 76.29 | 77.96 | 76.12 | 76.85 | 968,156 | +0.31(+0.40%) |
Mar 18, 2021 | 76.92 | 77.64 | 76.26 | 76.55 | 597,045 | -0.80(-1.04%) |
Mar 17, 2021 | 76.63 | 77.41 | 75.95 | 77.35 | 675,823 | +0.44(+0.57%) |
Mar 16, 2021 | 78.95 | 79.42 | 76.71 | 76.91 | 630,564 | -2.35(-2.96%) |
Mar 15, 2021 | 77.14 | 80.00 | 77.06 | 79.26 | 924,050 | +1.94(+2.51%) |
Mar 12, 2021 | 77.63 | 77.64 | 76.72 | 77.31 | 1,098,142 | +0.17(+0.22%) |
Mar 11, 2021 | 77.16 | 79.68 | 76.62 | 77.14 | 1,498,595 | -0.14(-0.19%) |
Mar 10, 2021 | 78.48 | 78.48 | 76.09 | 77.28 | 5,698,131 | -0.87(-1.12%) |
Mar 09, 2021 | 80.46 | 80.61 | 78.12 | 78.16 | 1,687,522 | -2.59(-3.20%) |
Mar 08, 2021 | 82.69 | 82.76 | 80.53 | 80.74 | 906,983 | -1.44(-1.75%) |
Mar 05, 2021 | 80.17 | 82.39 | 79.65 | 82.18 | 882,335 | +2.91(+3.67%) |
Mar 04, 2021 | 79.62 | 80.87 | 77.87 | 79.27 | 1,318,477 | -0.35(-0.45%) |
Mar 03, 2021 | 77.74 | 80.15 | 77.64 | 79.62 | 1,208,642 | +1.71(+2.20%) |
Mar 02, 2021 | 77.82 | 78.44 | 75.54 | 77.91 | 816,407 | +0.07(+0.09%) |
Mar 01, 2021 | 77.53 | 79.12 | 77.53 | 77.84 | 764,619 | +1.44(+1.88%) |
Feb 26, 2021 | 77.45 | 77.96 | 75.76 | 76.40 | 784,715 | -0.56(-0.72%) |
Feb 25, 2021 | 80.02 | 80.78 | 76.75 | 76.96 | 669,522 | -3.10(-3.88%) |
Feb 24, 2021 | 79.35 | 81.54 | 78.91 | 80.06 | 689,608 | +0.50(+0.63%) |
Feb 23, 2021 | 77.86 | 79.74 | 77.35 | 79.56 | 991,736 | +2.22(+2.87%) |
Feb 22, 2021 | 74.59 | 77.90 | 74.25 | 77.34 | 885,998 | +2.55(+3.41%) |
Feb 19, 2021 | 74.56 | 75.49 | 74.46 | 74.79 | 574,128 | +0.48(+0.64%) |
Feb 18, 2021 | 73.20 | 74.72 | 72.90 | 74.32 | 427,028 | +0.48(+0.65%) |
Feb 17, 2021 | 73.37 | 74.49 | 72.06 | 73.84 | 515,913 | +0.35(+0.48%) |
Feb 16, 2021 | 74.36 | 74.58 | 73.25 | 73.48 | 423,189 | -0.42(-0.57%) |
Feb 12, 2021 | 73.63 | 74.01 | 73.22 | 73.90 | 493,735 | -0.10(-0.13%) |
Feb 11, 2021 | 73.43 | 74.04 | 73.02 | 74.00 | 457,243 | +0.17(+0.23%) |
Feb 10, 2021 | 76.14 | 76.26 | 73.50 | 73.83 | 616,976 | -1.62(-2.15%) |
Feb 09, 2021 | 76.43 | 76.43 | 75.21 | 75.45 | 662,753 | -0.90(-1.18%) |
Feb 08, 2021 | 76.17 | 76.78 | 75.03 | 76.35 | 553,249 | +0.20(+0.26%) |
Feb 05, 2021 | 76.62 | 77.74 | 75.74 | 76.15 | 353,623 | +0.27(+0.35%) |
Feb 04, 2021 | 75.47 | 76.42 | 74.96 | 75.88 | 439,487 | +0.88(+1.17%) |
Feb 03, 2021 | 73.69 | 75.90 | 73.69 | 75.00 | 556,101 | +0.67(+0.90%) |
Feb 02, 2021 | 73.05 | 74.74 | 72.68 | 74.33 | 511,264 | +2.14(+2.96%) |
Feb 01, 2021 | 71.77 | 72.45 | 70.75 | 72.19 | 759,360 | +0.86(+1.20%) |
Jan 29, 2021 | 72.88 | 72.89 | 70.02 | 71.33 | 923,310 | -2.11(-2.87%) |
Jan 28, 2021 | 70.99 | 73.92 | 70.55 | 73.44 | 952,877 | +3.37(+4.81%) |
Jan 27, 2021 | 72.23 | 72.58 | 69.34 | 70.07 | 1,457,993 | -3.39(-4.61%) |
Jan 26, 2021 | 75.07 | 75.23 | 73.32 | 73.46 | 1,202,270 | -1.05(-1.41%) |
Jan 25, 2021 | 74.06 | 74.99 | 72.71 | 74.51 | 929,533 | -0.11(-0.15%) |
Jan 22, 2021 | 73.61 | 75.05 | 73.22 | 74.63 | 884,040 | +1.03(+1.40%) |
Jan 21, 2021 | 73.84 | 73.95 | 72.70 | 73.60 | 565,917 | -0.29(-0.39%) |
Jan 20, 2021 | 73.48 | 74.46 | 73.00 | 73.88 | 687,195 | +0.27(+0.36%) |
Jan 19, 2021 | 75.65 | 75.80 | 73.54 | 73.62 | 930,932 | -1.35(-1.80%) |
Jan 15, 2021 | 74.23 | 75.53 | 73.46 | 74.96 | 981,219 | +0.34(+0.46%) |
Jan 14, 2021 | 73.69 | 75.87 | 73.41 | 74.62 | 998,389 | +1.38(+1.89%) |
Jan 13, 2021 | 71.44 | 74.08 | 70.92 | 73.23 | 896,129 | +1.54(+2.14%) |
Jan 12, 2021 | 72.22 | 72.80 | 71.01 | 71.70 | 1,319,776 | -0.89(-1.22%) |
Jan 11, 2021 | 72.67 | 73.29 | 71.67 | 72.58 | 967,327 | -0.78(-1.07%) |
Jan 08, 2021 | 71.91 | 73.67 | 70.29 | 73.37 | 1,009,180 | +1.08(+1.49%) |
Jan 07, 2021 | 73.64 | 76.18 | 70.88 | 72.29 | 1,485,279 | -0.89(-1.21%) |
Jan 06, 2021 | 72.85 | 74.48 | 72.34 | 73.18 | 1,303,081 | +1.18(+1.64%) |
Jan 05, 2021 | 72.41 | 72.66 | 71.35 | 71.99 | 1,066,917 | -0.27(-0.37%) |
Jan 04, 2021 | 74.85 | 75.30 | 71.13 | 72.26 | 1,217,728 | -2.93(-3.90%) |
Dec 31, 2020 | 75.19 | 75.19 | 75.19 | 440,990 | +1.32(+1.78%) | |
Dec 30, 2020 | 73.31 | 74.12 | 73.15 | 73.87 | 440,990 | +0.50(+0.68%) |
Dec 29, 2020 | 74.15 | 74.23 | 73.15 | 73.38 | 552,753 | -0.57(-0.77%) |
Dec 28, 2020 | 74.82 | 74.96 | 73.72 | 73.95 | 389,287 | -0.20(-0.27%) |
Dec 24, 2020 | 74.91 | 74.91 | 73.29 | 74.15 | 308,817 | -0.91(-1.21%) |
Dec 23, 2020 | 74.10 | 75.77 | 73.89 | 75.06 | 644,115 | +1.20(+1.63%) |
Dec 22, 2020 | 74.47 | 74.93 | 73.59 | 73.85 | 670,553 | -0.12(-0.17%) |
Dec 21, 2020 | 73.54 | 74.13 | 72.22 | 73.98 | 753,852 | -1.14(-1.51%) |
Dec 18, 2020 | 75.33 | 76.39 | 74.56 | 75.12 | 1,388,578 | +0.02(+0.03%) |
Dec 17, 2020 | 73.14 | 75.12 | 72.91 | 75.10 | 823,022 | +2.44(+3.35%) |
Dec 16, 2020 | 73.24 | 73.53 | 72.12 | 72.66 | 538,641 | -0.74(-1.01%) |
Dec 15, 2020 | 73.51 | 73.83 | 72.45 | 73.41 | 608,139 | +0.32(+0.43%) |
Dec 14, 2020 | 74.32 | 75.23 | 72.98 | 73.09 | 1,055,600 | -0.71(-0.96%) |
Dec 11, 2020 | 72.51 | 74.11 | 72.20 | 73.80 | 699,525 | +0.85(+1.17%) |
Dec 10, 2020 | 73.13 | 73.99 | 72.22 | 72.95 | 1,009,338 | -0.96(-1.30%) |
Dec 09, 2020 | 74.29 | 74.97 | 73.29 | 73.91 | 631,238 | -0.10(-0.13%) |
Dec 08, 2020 | 72.37 | 74.44 | 72.28 | 74.01 | 592,737 | +0.86(+1.18%) |
Dec 07, 2020 | 74.96 | 76.11 | 72.84 | 73.15 | 893,341 | +0.21(+0.29%) |
Dec 04, 2020 | 72.02 | 72.95 | 71.65 | 72.94 | 1,395,594 | +0.69(+0.95%) |
Dec 03, 2020 | 69.71 | 72.78 | 69.37 | 72.25 | 878,565 | +2.89(+4.17%) |
Dec 02, 2020 | 68.54 | 69.82 | 68.52 | 69.36 | 854,381 | -0.11(-0.16%) |
Dec 01, 2020 | 69.99 | 70.45 | 68.35 | 69.47 | 1,114,653 | +0.35(+0.51%) |
Nov 30, 2020 | 69.71 | 69.71 | 68.52 | 69.12 | 3,762,354 | -0.77(-1.11%) |
Nov 27, 2020 | 69.73 | 70.31 | 69.06 | 69.89 | 692,404 | -0.07(-0.10%) |
Nov 25, 2020 | 68.72 | 70.78 | 67.91 | 69.96 | 1,090,232 | +1.22(+1.78%) |
Nov 24, 2020 | 68.31 | 70.07 | 67.81 | 68.74 | 1,639,962 | +1.82(+2.73%) |
Nov 23, 2020 | 66.88 | 67.25 | 66.22 | 66.91 | 1,403,169 | +0.43(+0.65%) |
Nov 20, 2020 | 68.00 | 68.17 | 66.19 | 66.48 | 1,272,339 | -1.89(-2.77%) |
Nov 19, 2020 | 69.22 | 69.35 | 67.28 | 68.37 | 1,068,904 | -1.57(-2.24%) |
Nov 18, 2020 | 71.26 | 72.08 | 69.93 | 69.94 | 1,124,466 | -1.20(-1.69%) |
Nov 17, 2020 | 70.13 | 71.40 | 69.78 | 71.14 | 775,435 | +0.26(+0.36%) |
Nov 16, 2020 | 70.91 | 71.26 | 68.95 | 70.88 | 1,150,916 | +2.20(+3.20%) |
Nov 13, 2020 | 68.76 | 69.28 | 67.87 | 68.69 | 613,131 | +0.50(+0.73%) |
Nov 12, 2020 | 69.81 | 69.81 | 67.60 | 68.19 | 770,576 | -2.26(-3.21%) |
Nov 11, 2020 | 73.03 | 73.27 | 70.37 | 70.45 | 1,073,518 | -2.56(-3.51%) |
Nov 10, 2020 | 73.01 | 73.45 | 71.85 | 73.01 | 1,124,563 | +0.56(+0.78%) |
Nov 09, 2020 | 70.05 | 78.68 | 69.43 | 72.45 | 2,536,215 | +9.05(+14.28%) |
Nov 06, 2020 | 64.73 | 65.23 | 62.92 | 63.40 | 804,977 | -1.31(-2.02%) |
Nov 05, 2020 | 64.85 | 65.61 | 64.11 | 64.71 | 803,044 | +0.74(+1.16%) |
Nov 04, 2020 | 64.43 | 65.58 | 63.85 | 63.96 | 1,300,080 | -0.02(-0.03%) |
Nov 03, 2020 | 63.52 | 65.13 | 63.37 | 63.98 | 705,112 | +1.48(+2.38%) |
Nov 02, 2020 | 61.40 | 62.80 | 61.02 | 62.50 | 1,116,812 | +2.11(+3.50%) |
Oct 30, 2020 | 60.99 | 61.32 | 59.59 | 60.38 | 762,662 | -0.61(-1.00%) |
Oct 29, 2020 | 60.16 | 61.73 | 59.80 | 60.99 | 1,186,622 | +0.74(+1.23%) |
Oct 28, 2020 | 61.33 | 61.95 | 60.15 | 60.25 | 1,144,952 | -2.78(-4.41%) |
Oct 27, 2020 | 64.41 | 64.82 | 62.97 | 63.03 | 787,287 | -1.48(-2.30%) |
Oct 26, 2020 | 67.63 | 67.77 | 63.98 | 64.51 | 1,262,303 | -4.11(-5.99%) |
Oct 23, 2020 | 69.76 | 70.02 | 68.09 | 68.62 | 723,363 | -0.73(-1.06%) |
Oct 22, 2020 | 68.26 | 69.40 | 67.60 | 69.36 | 1,715,045 | +1.47(+2.16%) |
Oct 21, 2020 | 68.54 | 68.85 | 67.81 | 67.89 | 1,981,373 | -0.52(-0.77%) |
Oct 20, 2020 | 68.84 | 69.58 | 68.03 | 68.42 | 900,691 | +0.22(+0.32%) |
Oct 19, 2020 | 69.15 | 69.49 | 68.01 | 68.20 | 828,904 | -0.99(-1.43%) |
Oct 16, 2020 | 69.74 | 70.12 | 68.65 | 69.19 | 1,012,855 | -0.51(-0.74%) |
Oct 15, 2020 | 67.60 | 69.95 | 67.27 | 69.70 | 649,357 | +1.06(+1.54%) |
Oct 14, 2020 | 68.43 | 69.52 | 68.28 | 68.64 | 527,567 | +0.16(+0.24%) |
Oct 13, 2020 | 68.47 | 68.68 | 68.03 | 68.48 | 795,510 | -0.63(-0.91%) |
Oct 12, 2020 | 69.90 | 70.01 | 69.08 | 69.11 | 662,687 | -0.56(-0.81%) |
Oct 09, 2020 | 70.96 | 71.37 | 69.15 | 69.67 | 1,391,770 | -1.07(-1.51%) |
Oct 08, 2020 | 69.12 | 71.07 | 68.86 | 70.74 | 1,124,059 | +2.02(+2.94%) |
Oct 07, 2020 | 68.52 | 70.66 | 67.78 | 68.72 | 2,643,193 | +1.95(+2.92%) |
Oct 06, 2020 | 66.62 | 68.24 | 66.03 | 66.77 | 1,882,828 | +0.58(+0.88%) |
Oct 05, 2020 | 65.05 | 66.55 | 64.91 | 66.19 | 1,039,920 | +1.54(+2.38%) |
Oct 02, 2020 | 62.43 | 64.92 | 62.19 | 64.65 | 735,132 | +1.20(+1.89%) |