Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 93.24 | 94.42 | 92.96 | 94.29 | 3,003,635 | +0.83(+0.89%) |
Jul 29, 2021 | 92.94 | 93.65 | 92.11 | 93.46 | 2,616,993 | +1.53(+1.67%) |
Jul 28, 2021 | 91.80 | 92.45 | 90.71 | 91.93 | 1,864,354 | +0.02(+0.02%) |
Jul 27, 2021 | 91.37 | 92.65 | 90.80 | 91.91 | 1,622,047 | +0.00(+0.00%) |
Jul 26, 2021 | 92.04 | 92.71 | 91.42 | 91.91 | 1,346,585 | -0.13(-0.14%) |
Jul 23, 2021 | 91.56 | 92.20 | 90.89 | 92.04 | 1,772,967 | +0.97(+1.07%) |
Jul 22, 2021 | 92.05 | 92.06 | 90.89 | 91.07 | 1,230,991 | -0.78(-0.84%) |
Jul 21, 2021 | 91.24 | 92.09 | 91.02 | 91.84 | 1,925,703 | +1.07(+1.17%) |
Jul 20, 2021 | 87.80 | 90.98 | 87.74 | 90.78 | 3,568,679 | +3.10(+3.54%) |
Jul 19, 2021 | 89.40 | 89.76 | 87.22 | 87.67 | 4,060,760 | -3.22(-3.55%) |
Jul 16, 2021 | 92.52 | 92.61 | 90.69 | 90.90 | 4,880,178 | -1.18(-1.28%) |
Jul 15, 2021 | 91.22 | 92.38 | 91.03 | 92.08 | 2,143,173 | +0.43(+0.47%) |
Jul 14, 2021 | 91.78 | 92.43 | 91.48 | 91.65 | 3,012,180 | +0.24(+0.27%) |
Jul 13, 2021 | 92.16 | 92.16 | 91.27 | 91.40 | 2,365,288 | -0.76(-0.82%) |
Jul 12, 2021 | 91.22 | 92.33 | 90.42 | 92.16 | 2,503,291 | +0.93(+1.02%) |
Jul 09, 2021 | 91.04 | 91.72 | 90.85 | 91.22 | 2,293,789 | +1.48(+1.65%) |
Jul 08, 2021 | 89.16 | 90.26 | 88.51 | 89.75 | 1,775,245 | -0.97(-1.07%) |
Jul 07, 2021 | 89.21 | 90.88 | 89.09 | 90.72 | 2,293,634 | +1.28(+1.43%) |
Jul 06, 2021 | 90.94 | 90.94 | 88.57 | 89.44 | 2,446,593 | -1.63(-1.79%) |
Jul 02, 2021 | 90.57 | 91.32 | 90.05 | 91.07 | 1,441,827 | +0.49(+0.54%) |
Jul 01, 2021 | 90.66 | 91.21 | 90.39 | 90.58 | 2,038,066 | +0.64(+0.71%) |
Jun 30, 2021 | 88.28 | 90.12 | 88.28 | 89.94 | 2,442,900 | +1.45(+1.64%) |
Jun 29, 2021 | 89.66 | 90.16 | 88.28 | 88.50 | 3,647,902 | -0.32(-0.36%) |
Jun 28, 2021 | 89.94 | 89.97 | 88.47 | 88.81 | 1,847,175 | -0.91(-1.01%) |
Jun 25, 2021 | 89.50 | 90.17 | 89.22 | 89.72 | 2,221,529 | +0.61(+0.68%) |
Jun 24, 2021 | 88.76 | 89.18 | 87.98 | 89.11 | 2,765,994 | +0.79(+0.90%) |
Jun 23, 2021 | 88.89 | 89.74 | 88.27 | 88.32 | 2,391,379 | -0.26(-0.30%) |
Jun 22, 2021 | 88.55 | 89.27 | 87.82 | 88.58 | 2,202,401 | -0.14(-0.16%) |
Jun 21, 2021 | 87.12 | 88.86 | 86.93 | 88.72 | 2,760,816 | +2.49(+2.88%) |
Jun 18, 2021 | 86.25 | 87.15 | 86.05 | 86.23 | 5,606,691 | -1.64(-1.86%) |
Jun 17, 2021 | 91.88 | 91.88 | 87.72 | 87.87 | 3,507,705 | -3.94(-4.30%) |
Jun 16, 2021 | 92.08 | 92.50 | 91.20 | 91.81 | 3,774,601 | -0.35(-0.38%) |
Jun 15, 2021 | 91.23 | 92.20 | 90.82 | 92.16 | 3,902,666 | +1.15(+1.26%) |
Jun 14, 2021 | 90.32 | 91.04 | 89.90 | 91.01 | 2,672,048 | +0.33(+0.36%) |
Jun 11, 2021 | 91.53 | 91.66 | 90.27 | 90.68 | 2,294,439 | -0.52(-0.57%) |
Jun 10, 2021 | 92.04 | 92.41 | 91.08 | 91.21 | 2,245,955 | -0.29(-0.32%) |
Jun 09, 2021 | 91.85 | 91.93 | 91.09 | 91.50 | 1,973,002 | -0.57(-0.62%) |
Jun 08, 2021 | 91.48 | 92.61 | 90.84 | 92.07 | 2,988,589 | +0.60(+0.65%) |
Jun 07, 2021 | 91.93 | 91.97 | 90.91 | 91.47 | 2,050,761 | -0.32(-0.35%) |
Jun 04, 2021 | 91.59 | 92.28 | 91.36 | 91.79 | 1,894,037 | +0.66(+0.73%) |
Jun 03, 2021 | 90.94 | 91.56 | 90.34 | 91.12 | 2,045,227 | +0.02(+0.02%) |
Jun 02, 2021 | 90.81 | 91.20 | 90.16 | 91.10 | 2,464,655 | +0.36(+0.39%) |
Jun 01, 2021 | 90.57 | 90.88 | 89.98 | 90.75 | 2,576,298 | +1.32(+1.47%) |
May 28, 2021 | 89.48 | 89.72 | 88.75 | 89.43 | 2,734,385 | +0.22(+0.25%) |
May 27, 2021 | 88.35 | 89.40 | 87.95 | 89.21 | 4,060,929 | +2.00(+2.29%) |
May 26, 2021 | 87.23 | 87.62 | 86.55 | 87.21 | 2,121,138 | -0.09(-0.11%) |
May 25, 2021 | 87.87 | 88.44 | 87.15 | 87.30 | 2,130,495 | -0.56(-0.64%) |
May 24, 2021 | 87.99 | 88.35 | 87.21 | 87.86 | 2,003,894 | +0.34(+0.38%) |
May 21, 2021 | 87.83 | 88.44 | 86.86 | 87.52 | 2,591,386 | +0.20(+0.22%) |
May 20, 2021 | 87.43 | 87.64 | 86.73 | 87.33 | 2,296,247 | +0.11(+0.13%) |
May 19, 2021 | 86.59 | 87.24 | 85.75 | 87.22 | 2,943,803 | -0.84(-0.96%) |
May 18, 2021 | 89.37 | 89.62 | 87.93 | 88.06 | 2,132,999 | -1.21(-1.36%) |
May 17, 2021 | 89.47 | 89.77 | 88.72 | 89.27 | 2,466,826 | -0.30(-0.33%) |
May 14, 2021 | 89.10 | 89.88 | 88.75 | 89.57 | 2,078,183 | +1.06(+1.19%) |
May 13, 2021 | 86.84 | 88.89 | 86.74 | 88.51 | 2,460,089 | +1.74(+2.01%) |
May 12, 2021 | 88.48 | 88.72 | 86.62 | 86.77 | 4,378,465 | -1.78(-2.01%) |
May 11, 2021 | 87.48 | 88.91 | 87.16 | 88.55 | 3,613,232 | -0.11(-0.13%) |
May 10, 2021 | 88.86 | 90.07 | 88.65 | 88.66 | 2,536,334 | +0.31(+0.35%) |
May 07, 2021 | 87.06 | 88.55 | 86.08 | 88.35 | 3,674,546 | +1.24(+1.42%) |
May 06, 2021 | 85.07 | 87.25 | 84.60 | 87.12 | 4,607,344 | +2.63(+3.11%) |
May 05, 2021 | 84.21 | 84.95 | 82.76 | 84.48 | 5,346,352 | -0.20(-0.24%) |
May 04, 2021 | 84.13 | 84.84 | 83.27 | 84.69 | 3,326,700 | +0.17(+0.20%) |
May 03, 2021 | 85.21 | 85.45 | 84.30 | 84.52 | 2,578,083 | +0.41(+0.49%) |
Apr 30, 2021 | 85.63 | 85.94 | 83.78 | 84.11 | 2,730,304 | -2.14(-2.48%) |
Apr 29, 2021 | 86.31 | 86.36 | 85.41 | 86.25 | 1,733,869 | +0.66(+0.77%) |
Apr 28, 2021 | 85.62 | 86.16 | 85.31 | 85.59 | 1,558,933 | -0.07(-0.09%) |
Apr 27, 2021 | 85.79 | 85.90 | 84.95 | 85.67 | 2,071,679 | +0.03(+0.03%) |
Apr 26, 2021 | 86.23 | 86.98 | 85.60 | 85.64 | 2,417,040 | -0.31(-0.36%) |
Apr 23, 2021 | 85.43 | 86.33 | 84.91 | 85.94 | 2,554,086 | +0.87(+1.03%) |
Apr 22, 2021 | 85.95 | 85.95 | 84.98 | 85.07 | 2,717,566 | -0.55(-0.64%) |
Apr 21, 2021 | 84.22 | 85.75 | 84.06 | 85.62 | 2,553,703 | +1.19(+1.41%) |
Apr 20, 2021 | 84.97 | 85.24 | 83.57 | 84.43 | 2,932,968 | -0.89(-1.05%) |
Apr 19, 2021 | 85.70 | 86.13 | 84.69 | 85.32 | 2,724,720 | -0.38(-0.44%) |
Apr 16, 2021 | 86.16 | 86.70 | 85.34 | 85.70 | 2,655,858 | +0.45(+0.52%) |
Apr 15, 2021 | 85.67 | 85.80 | 84.44 | 85.26 | 3,284,452 | +0.17(+0.20%) |
Apr 14, 2021 | 84.16 | 85.35 | 84.10 | 85.09 | 3,108,584 | +0.85(+1.00%) |
Apr 13, 2021 | 85.04 | 85.19 | 83.62 | 84.24 | 2,935,155 | -1.28(-1.50%) |
Apr 12, 2021 | 85.42 | 85.86 | 85.13 | 85.53 | 2,429,848 | +0.07(+0.08%) |
Apr 09, 2021 | 85.02 | 86.10 | 84.52 | 85.46 | 3,503,168 | +0.84(+0.99%) |
Apr 08, 2021 | 84.62 | 84.78 | 83.69 | 84.62 | 2,605,893 | -0.05(-0.05%) |
Apr 07, 2021 | 84.88 | 85.46 | 84.20 | 84.67 | 3,063,221 | -0.35(-0.42%) |
Apr 06, 2021 | 85.36 | 86.10 | 84.71 | 85.02 | 3,059,642 | -0.13(-0.15%) |
Apr 05, 2021 | 84.74 | 86.03 | 84.73 | 85.15 | 3,936,214 | +1.12(+1.33%) |
Apr 01, 2021 | 83.82 | 84.23 | 83.24 | 84.04 | 3,613,116 | +0.18(+0.21%) |
Mar 31, 2021 | 84.72 | 85.19 | 83.67 | 83.86 | 3,824,868 | -0.86(-1.01%) |
Mar 30, 2021 | 85.07 | 85.43 | 84.26 | 84.72 | 2,795,477 | -0.08(-0.10%) |
Mar 29, 2021 | 84.62 | 85.75 | 84.36 | 84.80 | 3,514,958 | -0.32(-0.37%) |
Mar 26, 2021 | 83.74 | 85.24 | 83.26 | 85.12 | 4,403,516 | +2.21(+2.67%) |
Mar 25, 2021 | 81.45 | 83.14 | 80.63 | 82.90 | 2,320,430 | +1.05(+1.28%) |
Mar 24, 2021 | 81.80 | 83.58 | 81.80 | 81.85 | 2,331,181 | +0.78(+0.96%) |
Mar 23, 2021 | 82.22 | 83.40 | 80.73 | 81.07 | 2,843,032 | -1.98(-2.38%) |
Mar 22, 2021 | 82.43 | 83.55 | 81.60 | 83.05 | 2,365,743 | +0.80(+0.97%) |
Mar 19, 2021 | 82.70 | 83.12 | 81.11 | 82.25 | 11,763,580 | -0.90(-1.08%) |
Mar 18, 2021 | 84.02 | 85.34 | 82.93 | 83.16 | 2,475,973 | -0.99(-1.17%) |
Mar 17, 2021 | 82.83 | 84.30 | 82.73 | 84.14 | 2,544,165 | +1.36(+1.64%) |
Mar 16, 2021 | 84.17 | 84.35 | 82.30 | 82.78 | 3,617,100 | -1.73(-2.05%) |
Mar 15, 2021 | 85.28 | 85.87 | 83.32 | 84.51 | 2,879,110 | -1.19(-1.39%) |
Mar 12, 2021 | 85.01 | 85.75 | 84.71 | 85.70 | 2,625,197 | +0.83(+0.97%) |
Mar 11, 2021 | 85.55 | 86.21 | 84.61 | 84.88 | 2,859,150 | -0.38(-0.45%) |
Mar 10, 2021 | 84.02 | 85.65 | 83.73 | 85.26 | 3,289,314 | +1.60(+1.91%) |
Mar 09, 2021 | 86.12 | 86.39 | 83.64 | 83.66 | 3,625,449 | -1.98(-2.31%) |
Mar 08, 2021 | 85.52 | 86.80 | 84.66 | 85.64 | 4,296,664 | +1.01(+1.20%) |
Mar 05, 2021 | 83.46 | 84.84 | 81.85 | 84.62 | 3,549,105 | +2.37(+2.88%) |
Mar 04, 2021 | 82.23 | 83.58 | 80.65 | 82.25 | 4,089,006 | -0.04(-0.05%) |
Mar 03, 2021 | 81.64 | 83.22 | 81.23 | 82.29 | 3,749,680 | +0.84(+1.03%) |
Mar 02, 2021 | 82.11 | 82.61 | 81.29 | 81.45 | 2,178,407 | -0.75(-0.92%) |
Mar 01, 2021 | 80.93 | 82.89 | 80.79 | 82.21 | 1,984,498 | +2.36(+2.96%) |
Feb 26, 2021 | 81.20 | 81.69 | 79.82 | 79.85 | 3,481,006 | -1.33(-1.64%) |
Feb 25, 2021 | 82.17 | 82.38 | 80.77 | 81.18 | 2,994,024 | -1.52(-1.84%) |
Feb 24, 2021 | 80.92 | 82.82 | 80.81 | 82.70 | 3,041,612 | +2.02(+2.50%) |
Feb 23, 2021 | 80.22 | 81.02 | 79.47 | 80.68 | 2,867,077 | +0.59(+0.73%) |
Feb 22, 2021 | 79.42 | 80.77 | 78.39 | 80.10 | 2,198,941 | +0.67(+0.84%) |
Feb 19, 2021 | 78.78 | 80.05 | 78.67 | 79.43 | 2,648,327 | +0.99(+1.27%) |
Feb 18, 2021 | 78.50 | 78.67 | 77.76 | 78.43 | 1,435,959 | -0.46(-0.58%) |
Feb 17, 2021 | 78.94 | 79.39 | 78.27 | 78.89 | 1,974,506 | -0.19(-0.24%) |
Feb 16, 2021 | 79.94 | 80.13 | 78.94 | 79.08 | 2,959,865 | -0.24(-0.30%) |
Feb 12, 2021 | 78.62 | 79.55 | 78.60 | 79.32 | 1,506,998 | +0.16(+0.20%) |
Feb 11, 2021 | 79.28 | 79.67 | 77.75 | 79.16 | 1,745,418 | +0.56(+0.72%) |
Feb 10, 2021 | 79.72 | 79.86 | 78.50 | 78.60 | 2,748,320 | -0.78(-0.98%) |
Feb 09, 2021 | 79.85 | 79.95 | 78.96 | 79.37 | 1,694,614 | -0.57(-0.72%) |
Feb 08, 2021 | 79.97 | 80.45 | 79.26 | 79.95 | 3,515,616 | +0.38(+0.48%) |
Feb 05, 2021 | 78.58 | 80.03 | 78.16 | 79.57 | 4,148,217 | +1.80(+2.32%) |
Feb 04, 2021 | 78.09 | 78.66 | 77.37 | 77.76 | 4,823,633 | +0.44(+0.57%) |
Feb 03, 2021 | 77.25 | 77.37 | 75.82 | 77.32 | 4,035,334 | -0.09(-0.12%) |
Feb 02, 2021 | 77.03 | 78.37 | 76.69 | 77.41 | 4,354,065 | +2.74(+3.66%) |
Feb 01, 2021 | 74.20 | 75.29 | 73.26 | 74.68 | 3,977,092 | +1.36(+1.85%) |
Jan 29, 2021 | 74.15 | 75.33 | 72.95 | 73.32 | 3,836,857 | -1.60(-2.13%) |
Jan 28, 2021 | 74.34 | 76.22 | 73.75 | 74.92 | 2,738,341 | +1.44(+1.96%) |
Jan 27, 2021 | 74.05 | 74.73 | 72.38 | 73.48 | 5,233,210 | -2.19(-2.89%) |
Jan 26, 2021 | 76.67 | 76.73 | 75.46 | 75.67 | 2,176,304 | -0.55(-0.72%) |
Jan 25, 2021 | 76.92 | 77.16 | 75.33 | 76.21 | 2,313,271 | -1.16(-1.49%) |
Jan 22, 2021 | 77.19 | 77.86 | 76.04 | 77.37 | 2,632,110 | -0.49(-0.63%) |
Jan 21, 2021 | 78.10 | 78.43 | 77.38 | 77.86 | 1,944,505 | -0.12(-0.15%) |
Jan 20, 2021 | 77.25 | 78.28 | 76.90 | 77.98 | 2,573,024 | +0.89(+1.15%) |
Jan 19, 2021 | 78.54 | 78.90 | 77.08 | 77.09 | 3,224,152 | +0.63(+0.82%) |
Jan 15, 2021 | 77.59 | 77.59 | 75.57 | 76.46 | 3,167,601 | -0.55(-0.71%) |
Jan 14, 2021 | 76.58 | 77.53 | 76.34 | 77.01 | 2,038,070 | +0.65(+0.85%) |
Jan 13, 2021 | 77.78 | 78.02 | 76.17 | 76.36 | 2,369,005 | -1.23(-1.58%) |
Jan 12, 2021 | 76.34 | 77.88 | 76.25 | 77.59 | 2,863,894 | +1.25(+1.63%) |
Jan 11, 2021 | 74.65 | 76.80 | 74.39 | 76.34 | 1,893,573 | +0.74(+0.98%) |
Jan 08, 2021 | 76.30 | 76.39 | 74.48 | 75.60 | 2,334,278 | -0.23(-0.30%) |
Jan 07, 2021 | 76.41 | 76.85 | 75.21 | 75.83 | 2,635,880 | +0.04(+0.05%) |
Jan 06, 2021 | 74.16 | 76.80 | 74.11 | 75.80 | 4,102,710 | +2.47(+3.36%) |
Jan 05, 2021 | 72.24 | 73.69 | 72.07 | 73.33 | 2,908,603 | +1.25(+1.73%) |
Jan 04, 2021 | 74.46 | 74.81 | 71.85 | 72.08 | 2,410,856 | -2.18(-2.94%) |
Dec 31, 2020 | 74.26 | 74.26 | 74.26 | 1,266,144 | +0.51(+0.69%) | |
Dec 30, 2020 | 73.62 | 74.13 | 73.40 | 73.75 | 1,266,144 | +0.54(+0.73%) |
Dec 29, 2020 | 74.40 | 74.43 | 72.48 | 73.22 | 1,426,735 | -0.58(-0.79%) |
Dec 28, 2020 | 74.43 | 75.11 | 73.78 | 73.80 | 1,879,135 | -0.10(-0.14%) |
Dec 24, 2020 | 74.37 | 74.37 | 73.50 | 73.90 | 494,041 | -0.04(-0.05%) |
Dec 23, 2020 | 73.91 | 74.33 | 73.29 | 73.94 | 2,760,931 | +0.64(+0.87%) |
Dec 22, 2020 | 74.20 | 74.38 | 73.04 | 73.30 | 3,136,011 | -1.15(-1.54%) |
Dec 21, 2020 | 73.02 | 74.98 | 72.45 | 74.45 | 3,458,105 | -0.30(-0.41%) |
Dec 18, 2020 | 74.95 | 75.32 | 73.98 | 74.75 | 5,833,694 | -0.24(-0.32%) |
Dec 17, 2020 | 75.69 | 75.94 | 74.33 | 74.99 | 2,736,097 | -0.11(-0.15%) |
Dec 16, 2020 | 75.74 | 76.12 | 74.47 | 75.10 | 2,005,223 | -1.07(-1.41%) |
Dec 15, 2020 | 76.46 | 76.66 | 74.72 | 76.18 | 3,430,792 | +1.88(+2.52%) |
Dec 14, 2020 | 76.53 | 76.82 | 74.22 | 74.30 | 3,710,111 | -1.86(-2.44%) |
Dec 11, 2020 | 74.47 | 76.37 | 74.38 | 76.16 | 4,189,125 | +0.98(+1.30%) |
Dec 10, 2020 | 75.17 | 75.62 | 74.51 | 75.18 | 3,236,151 | -0.22(-0.29%) |
Dec 09, 2020 | 75.32 | 75.77 | 74.60 | 75.40 | 4,054,811 | +0.24(+0.32%) |
Dec 08, 2020 | 72.28 | 75.29 | 72.17 | 75.16 | 4,239,417 | +2.01(+2.74%) |
Dec 07, 2020 | 73.76 | 73.89 | 72.30 | 73.15 | 4,370,986 | -0.86(-1.16%) |
Dec 04, 2020 | 69.96 | 74.33 | 69.84 | 74.01 | 5,955,554 | +4.27(+6.12%) |
Dec 03, 2020 | 70.17 | 70.57 | 69.63 | 69.74 | 2,795,041 | -0.39(-0.55%) |
Dec 02, 2020 | 69.13 | 70.36 | 68.84 | 70.13 | 3,284,895 | +0.12(+0.17%) |
Dec 01, 2020 | 72.03 | 72.39 | 69.90 | 70.01 | 3,329,666 | -0.97(-1.37%) |
Nov 30, 2020 | 72.07 | 72.07 | 70.20 | 70.98 | 2,948,687 | -1.24(-1.71%) |
Nov 27, 2020 | 72.75 | 73.08 | 71.92 | 72.22 | 718,714 | -0.09(-0.13%) |
Nov 25, 2020 | 73.29 | 73.42 | 72.27 | 72.31 | 1,795,107 | -1.56(-2.11%) |
Nov 24, 2020 | 72.99 | 74.10 | 72.54 | 73.87 | 4,569,082 | +1.98(+2.75%) |
Nov 23, 2020 | 70.80 | 72.06 | 70.71 | 71.90 | 2,387,231 | +1.71(+2.44%) |
Nov 20, 2020 | 71.15 | 71.20 | 69.74 | 70.19 | 1,959,607 | -1.18(-1.66%) |
Nov 19, 2020 | 70.85 | 71.48 | 70.12 | 71.37 | 1,691,955 | +0.32(+0.46%) |
Nov 18, 2020 | 70.95 | 72.17 | 70.60 | 71.05 | 2,769,950 | +0.46(+0.65%) |
Nov 17, 2020 | 71.84 | 71.96 | 70.06 | 70.59 | 2,456,483 | -1.48(-2.05%) |
Nov 16, 2020 | 71.36 | 72.20 | 70.70 | 72.06 | 2,967,792 | +2.01(+2.88%) |
Nov 13, 2020 | 68.94 | 70.15 | 68.94 | 70.05 | 1,936,339 | +1.46(+2.13%) |
Nov 12, 2020 | 68.76 | 69.07 | 67.89 | 68.59 | 2,583,576 | -0.15(-0.22%) |
Nov 11, 2020 | 70.83 | 71.04 | 68.63 | 68.74 | 3,749,238 | -2.33(-3.28%) |
Nov 10, 2020 | 70.27 | 71.50 | 69.72 | 71.07 | 3,586,021 | +1.06(+1.51%) |
Nov 09, 2020 | 69.85 | 71.18 | 68.83 | 70.02 | 7,254,567 | +5.66(+8.80%) |
Nov 06, 2020 | 64.76 | 64.89 | 63.84 | 64.35 | 2,559,215 | -0.32(-0.50%) |
Nov 05, 2020 | 64.12 | 65.37 | 63.48 | 64.68 | 2,942,672 | +2.13(+3.40%) |
Nov 04, 2020 | 63.02 | 64.17 | 61.03 | 62.55 | 4,416,594 | -2.07(-3.20%) |
Nov 03, 2020 | 62.83 | 65.04 | 62.47 | 64.61 | 5,112,346 | +2.24(+3.59%) |
Nov 02, 2020 | 60.40 | 62.73 | 60.33 | 62.37 | 5,666,316 | +2.91(+4.89%) |
Oct 30, 2020 | 59.11 | 59.48 | 58.42 | 59.46 | 4,252,428 | +0.32(+0.54%) |
Oct 29, 2020 | 59.22 | 60.11 | 58.88 | 59.14 | 4,909,400 | -0.50(-0.85%) |
Oct 28, 2020 | 59.86 | 60.70 | 59.19 | 59.65 | 3,623,973 | -1.77(-2.88%) |
Oct 27, 2020 | 62.01 | 62.45 | 61.34 | 61.42 | 3,388,539 | -0.74(-1.20%) |
Oct 26, 2020 | 63.49 | 63.49 | 61.54 | 62.16 | 2,740,271 | -2.10(-3.27%) |
Oct 23, 2020 | 64.69 | 65.07 | 63.96 | 64.26 | 2,227,872 | +0.24(+0.37%) |
Oct 22, 2020 | 63.85 | 64.13 | 63.52 | 64.02 | 1,696,219 | +0.50(+0.79%) |
Oct 21, 2020 | 63.68 | 64.54 | 63.41 | 63.52 | 2,751,515 | -0.73(-1.13%) |
Oct 20, 2020 | 64.60 | 65.25 | 64.01 | 64.24 | 2,051,444 | +0.04(+0.06%) |
Oct 19, 2020 | 64.55 | 64.91 | 64.01 | 64.21 | 3,507,962 | -0.29(-0.46%) |
Oct 16, 2020 | 64.24 | 64.98 | 64.13 | 64.50 | 3,103,244 | +0.64(+1.01%) |
Oct 15, 2020 | 62.79 | 63.88 | 62.70 | 63.86 | 2,201,650 | +0.18(+0.29%) |
Oct 14, 2020 | 63.40 | 64.37 | 63.40 | 63.68 | 2,090,170 | +0.45(+0.71%) |
Oct 13, 2020 | 63.92 | 64.23 | 62.82 | 63.23 | 2,047,315 | -0.63(-0.99%) |
Oct 12, 2020 | 64.52 | 64.68 | 63.52 | 63.86 | 2,179,000 | -0.34(-0.53%) |
Oct 09, 2020 | 64.24 | 65.35 | 64.16 | 64.20 | 3,275,616 | +0.61(+0.97%) |
Oct 08, 2020 | 63.54 | 63.86 | 63.05 | 63.58 | 1,772,892 | +0.37(+0.58%) |
Oct 07, 2020 | 62.60 | 63.39 | 62.29 | 63.22 | 2,052,007 | +1.47(+2.38%) |
Oct 06, 2020 | 62.21 | 63.45 | 61.65 | 61.75 | 2,354,459 | -0.28(-0.46%) |
Oct 05, 2020 | 61.03 | 62.26 | 60.86 | 62.03 | 2,500,915 | +1.88(+3.13%) |
Oct 02, 2020 | 58.17 | 60.86 | 58.06 | 60.15 | 2,277,230 | +0.84(+1.41%) |
Oct 01, 2020 | 60.78 | 60.89 | 58.88 | 59.32 | 2,522,208 | -0.86(-1.43%) |
Sep 30, 2020 | 60.22 | 61.16 | 59.68 | 60.18 | 2,927,770 | +0.38(+0.63%) |
Sep 29, 2020 | 60.33 | 60.53 | 59.39 | 59.80 | 1,502,739 | -0.33(-0.55%) |
Sep 28, 2020 | 60.16 | 60.78 | 59.83 | 60.13 | 2,123,944 | +1.09(+1.85%) |
Sep 25, 2020 | 58.45 | 59.32 | 58.38 | 59.04 | 2,013,333 | -0.05(-0.09%) |
Sep 24, 2020 | 58.47 | 59.75 | 57.97 | 59.10 | 1,793,415 | +0.46(+0.78%) |
Sep 23, 2020 | 60.19 | 60.87 | 58.50 | 58.64 | 2,090,531 | -1.23(-2.05%) |
Sep 22, 2020 | 59.51 | 60.28 | 59.19 | 59.87 | 2,303,560 | +0.23(+0.38%) |
Sep 21, 2020 | 61.03 | 61.39 | 58.87 | 59.64 | 3,015,528 | -2.63(-4.23%) |
Sep 18, 2020 | 63.08 | 63.90 | 62.18 | 62.27 | 3,817,466 | -1.14(-1.79%) |
Sep 17, 2020 | 62.34 | 63.68 | 61.70 | 63.41 | 2,613,092 | +0.38(+0.60%) |
Sep 16, 2020 | 63.26 | 63.62 | 61.97 | 63.03 | 3,425,235 | +0.25(+0.39%) |
Sep 15, 2020 | 62.89 | 63.82 | 62.72 | 62.79 | 2,433,686 | +0.20(+0.32%) |
Sep 14, 2020 | 62.80 | 63.16 | 62.16 | 62.58 | 2,924,816 | +0.25(+0.40%) |
Sep 11, 2020 | 62.33 | 62.85 | 61.94 | 62.34 | 2,455,486 | +0.38(+0.61%) |
Sep 10, 2020 | 63.20 | 63.48 | 61.67 | 61.96 | 2,426,477 | -1.09(-1.73%) |
Sep 09, 2020 | 62.94 | 63.82 | 62.68 | 63.05 | 1,821,531 | +0.86(+1.39%) |
Sep 08, 2020 | 63.05 | 63.36 | 62.04 | 62.19 | 2,960,293 | -1.63(-2.56%) |
Sep 04, 2020 | 64.02 | 64.75 | 63.01 | 63.82 | 2,436,745 | +0.73(+1.16%) |
Sep 03, 2020 | 65.02 | 65.24 | 62.57 | 63.09 | 2,444,186 | -1.80(-2.77%) |
Sep 02, 2020 | 64.05 | 65.14 | 63.98 | 64.89 | 3,139,055 | +0.52(+0.81%) |
Sep 01, 2020 | 63.75 | 64.40 | 63.36 | 64.36 | 2,457,634 | +0.61(+0.95%) |
Aug 31, 2020 | 64.70 | 64.79 | 63.57 | 63.76 | 2,601,152 | -1.08(-1.67%) |
Aug 28, 2020 | 63.89 | 65.10 | 63.57 | 64.84 | 2,233,211 | +0.97(+1.52%) |
Aug 27, 2020 | 64.97 | 65.34 | 63.45 | 63.87 | 2,312,926 | -0.62(-0.97%) |
Aug 26, 2020 | 64.13 | 64.90 | 63.36 | 64.49 | 3,161,657 | +0.45(+0.70%) |
Aug 25, 2020 | 64.51 | 64.69 | 63.43 | 64.04 | 2,282,490 | +0.12(+0.19%) |
Aug 24, 2020 | 62.62 | 63.92 | 62.35 | 63.92 | 2,766,564 | +1.64(+2.64%) |
Aug 21, 2020 | 62.22 | 62.45 | 61.87 | 62.28 | 2,974,891 | +0.18(+0.30%) |
Aug 20, 2020 | 62.12 | 62.38 | 61.87 | 62.10 | 3,084,171 | -0.61(-0.97%) |
Aug 19, 2020 | 63.01 | 63.20 | 62.32 | 62.70 | 3,427,853 | -0.04(-0.06%) |
Aug 18, 2020 | 63.24 | 63.73 | 62.68 | 62.74 | 2,508,827 | -0.82(-1.29%) |
Aug 17, 2020 | 64.24 | 64.71 | 63.36 | 63.56 | 1,563,601 | -0.44(-0.69%) |
Aug 14, 2020 | 63.83 | 64.53 | 63.69 | 64.00 | 2,199,216 | -0.43(-0.67%) |
Aug 13, 2020 | 64.83 | 65.36 | 64.23 | 64.43 | 3,961,209 | -1.00(-1.53%) |
Aug 12, 2020 | 64.66 | 65.54 | 64.08 | 65.43 | 6,868,719 | +1.37(+2.13%) |
Aug 11, 2020 | 63.74 | 65.20 | 63.72 | 64.06 | 6,095,105 | +1.93(+3.11%) |
Aug 10, 2020 | 60.53 | 62.48 | 60.51 | 62.13 | 3,765,460 | +1.64(+2.71%) |
Aug 07, 2020 | 59.55 | 60.52 | 58.93 | 60.49 | 4,203,363 | +1.14(+1.92%) |
Aug 06, 2020 | 59.24 | 59.53 | 58.84 | 59.35 | 2,260,814 | +0.39(+0.66%) |
Aug 05, 2020 | 57.54 | 59.21 | 57.23 | 58.96 | 3,490,749 | +2.52(+4.46%) |
Aug 04, 2020 | 57.22 | 57.98 | 55.97 | 56.44 | 3,841,565 | -0.77(-1.34%) |