Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 108.39 | 108.58 | 105.23 | 105.72 | 5,119,675 | -2.34(-2.17%) |
Sep 29, 2021 | 108.92 | 109.30 | 107.19 | 108.07 | 2,678,570 | +0.67(+0.63%) |
Sep 28, 2021 | 109.17 | 109.42 | 104.91 | 107.39 | 5,233,328 | -4.69(-4.18%) |
Sep 27, 2021 | 112.94 | 113.36 | 110.53 | 112.08 | 3,670,880 | -1.60(-1.41%) |
Sep 24, 2021 | 113.72 | 114.61 | 112.37 | 113.68 | 3,428,807 | -1.81(-1.57%) |
Sep 23, 2021 | 115.99 | 117.63 | 114.62 | 115.49 | 4,014,546 | +1.15(+1.01%) |
Sep 22, 2021 | 116.02 | 116.91 | 113.45 | 114.34 | 4,922,121 | -1.59(-1.37%) |
Sep 21, 2021 | 114.11 | 117.88 | 114.06 | 115.93 | 6,437,469 | +3.28(+2.91%) |
Sep 20, 2021 | 116.83 | 117.08 | 110.34 | 112.65 | 11,764,733 | -8.79(-7.24%) |
Sep 17, 2021 | 123.03 | 124.39 | 121.40 | 121.43 | 18,837,150 | -1.28(-1.04%) |
Sep 16, 2021 | 122.22 | 123.36 | 120.38 | 122.72 | 4,098,600 | +0.40(+0.33%) |
Sep 15, 2021 | 118.72 | 123.07 | 118.31 | 122.31 | 4,813,434 | +3.63(+3.06%) |
Sep 14, 2021 | 118.14 | 120.25 | 117.64 | 118.68 | 3,827,773 | +1.26(+1.08%) |
Sep 13, 2021 | 117.92 | 118.44 | 115.42 | 117.42 | 2,903,723 | +0.43(+0.36%) |
Sep 10, 2021 | 118.46 | 118.56 | 116.14 | 116.99 | 2,364,653 | -0.61(-0.52%) |
Sep 09, 2021 | 116.72 | 118.94 | 116.12 | 117.60 | 2,430,988 | +1.00(+0.86%) |
Sep 08, 2021 | 115.05 | 116.95 | 114.89 | 116.60 | 2,599,522 | +1.13(+0.98%) |
Sep 07, 2021 | 116.95 | 117.22 | 114.54 | 115.47 | 3,588,937 | -1.75(-1.50%) |
Sep 03, 2021 | 116.95 | 118.84 | 116.57 | 117.23 | 3,046,069 | +0.62(+0.53%) |
Sep 02, 2021 | 116.50 | 117.64 | 116.02 | 116.61 | 3,680,069 | +0.73(+0.63%) |
Sep 01, 2021 | 114.34 | 116.81 | 114.03 | 115.88 | 4,232,958 | +1.63(+1.42%) |
Aug 31, 2021 | 113.13 | 114.35 | 111.57 | 114.25 | 3,349,568 | +1.20(+1.06%) |
Aug 30, 2021 | 113.49 | 114.85 | 113.05 | 113.06 | 3,261,231 | +0.17(+0.15%) |
Aug 27, 2021 | 111.09 | 113.31 | 111.07 | 112.88 | 3,675,847 | +2.13(+1.92%) |
Aug 26, 2021 | 109.01 | 111.88 | 108.59 | 110.76 | 3,544,246 | +2.14(+1.97%) |
Aug 25, 2021 | 107.50 | 109.24 | 107.42 | 108.61 | 3,202,270 | +1.32(+1.23%) |
Aug 24, 2021 | 105.41 | 107.46 | 105.41 | 107.29 | 2,820,918 | +2.09(+1.99%) |
Aug 23, 2021 | 103.21 | 105.78 | 103.21 | 105.20 | 3,153,005 | +2.24(+2.18%) |
Aug 20, 2021 | 100.78 | 103.19 | 100.63 | 102.96 | 2,245,396 | +2.66(+2.65%) |
Aug 19, 2021 | 99.51 | 101.60 | 98.48 | 100.30 | 3,186,130 | -0.96(-0.95%) |
Aug 18, 2021 | 102.11 | 102.54 | 101.24 | 101.26 | 2,001,815 | -1.25(-1.22%) |
Aug 17, 2021 | 103.69 | 104.15 | 101.92 | 102.51 | 2,017,415 | -1.77(-1.70%) |
Aug 16, 2021 | 103.88 | 104.78 | 102.75 | 104.29 | 2,480,989 | -0.04(-0.03%) |
Aug 13, 2021 | 103.21 | 104.55 | 103.14 | 104.32 | 2,797,374 | +1.18(+1.15%) |
Aug 12, 2021 | 103.52 | 103.72 | 102.71 | 103.14 | 3,333,334 | -0.87(-0.84%) |
Aug 11, 2021 | 104.50 | 104.52 | 102.97 | 104.01 | 3,373,165 | +0.58(+0.56%) |
Aug 10, 2021 | 104.12 | 104.62 | 103.24 | 103.43 | 2,925,692 | -0.38(-0.37%) |
Aug 09, 2021 | 104.14 | 104.37 | 103.05 | 103.81 | 2,554,761 | -0.05(-0.04%) |
Aug 06, 2021 | 105.09 | 105.50 | 102.91 | 103.86 | 5,163,672 | -1.28(-1.22%) |
Aug 05, 2021 | 106.53 | 106.91 | 104.52 | 105.14 | 3,606,898 | -0.95(-0.90%) |
Aug 04, 2021 | 104.53 | 106.29 | 104.10 | 106.09 | 2,456,779 | +1.44(+1.38%) |
Aug 03, 2021 | 105.06 | 105.34 | 103.55 | 104.65 | 2,953,726 | -0.03(-0.03%) |
Aug 02, 2021 | 105.50 | 106.23 | 104.61 | 104.68 | 2,693,639 | -0.07(-0.07%) |
Jul 30, 2021 | 105.05 | 105.47 | 104.30 | 104.75 | 3,265,586 | -0.66(-0.63%) |
Jul 29, 2021 | 103.56 | 105.82 | 103.43 | 105.41 | 3,180,753 | +2.11(+2.05%) |
Jul 28, 2021 | 103.11 | 103.83 | 101.49 | 103.30 | 3,613,757 | +0.14(+0.13%) |
Jul 27, 2021 | 101.99 | 103.41 | 101.45 | 103.16 | 3,914,900 | +0.83(+0.81%) |
Jul 26, 2021 | 100.26 | 102.49 | 100.26 | 102.33 | 3,837,019 | +1.80(+1.79%) |
Jul 23, 2021 | 101.08 | 102.20 | 99.70 | 100.53 | 4,412,970 | +1.06(+1.06%) |
Jul 22, 2021 | 97.83 | 100.28 | 97.03 | 99.48 | 6,214,397 | +3.92(+4.10%) |
Jul 21, 2021 | 94.18 | 95.87 | 94.05 | 95.56 | 4,003,655 | +1.76(+1.88%) |
Jul 20, 2021 | 90.52 | 94.36 | 90.33 | 93.80 | 4,722,754 | +3.71(+4.12%) |
Jul 19, 2021 | 90.83 | 91.01 | 89.69 | 90.08 | 3,476,354 | -2.23(-2.42%) |
Jul 16, 2021 | 92.08 | 93.25 | 91.87 | 92.32 | 3,852,597 | -0.27(-0.29%) |
Jul 15, 2021 | 91.25 | 92.94 | 90.51 | 92.59 | 5,151,223 | +3.48(+3.90%) |
Jul 14, 2021 | 90.55 | 90.96 | 88.99 | 89.11 | 2,466,347 | -1.07(-1.18%) |
Jul 13, 2021 | 92.26 | 92.36 | 90.08 | 90.17 | 2,688,839 | -1.90(-2.06%) |
Jul 12, 2021 | 90.66 | 92.12 | 90.16 | 92.07 | 4,394,539 | +1.99(+2.21%) |
Jul 09, 2021 | 88.97 | 90.09 | 88.68 | 90.08 | 2,295,709 | +1.33(+1.50%) |
Jul 08, 2021 | 88.02 | 89.95 | 87.21 | 88.76 | 3,676,263 | -0.56(-0.63%) |
Jul 07, 2021 | 88.12 | 89.47 | 88.00 | 89.32 | 3,152,736 | +1.21(+1.37%) |
Jul 06, 2021 | 88.29 | 88.47 | 87.20 | 88.11 | 3,532,138 | -0.10(-0.11%) |
Jul 02, 2021 | 88.24 | 88.51 | 87.61 | 88.21 | 2,307,511 | +0.49(+0.56%) |
Jul 01, 2021 | 87.75 | 88.22 | 87.42 | 87.72 | 3,581,493 | -0.03(-0.03%) |
Jun 30, 2021 | 89.00 | 89.39 | 87.41 | 87.74 | 4,802,963 | -1.63(-1.83%) |
Jun 29, 2021 | 89.72 | 90.01 | 88.78 | 89.38 | 2,978,048 | -0.27(-0.30%) |
Jun 28, 2021 | 89.11 | 90.50 | 88.68 | 89.65 | 3,278,976 | +0.63(+0.71%) |
Jun 25, 2021 | 90.10 | 90.95 | 87.73 | 89.02 | 42,062,964 | -0.97(-1.07%) |
Jun 24, 2021 | 90.55 | 91.01 | 89.70 | 89.98 | 7,136,800 | +0.04(+0.04%) |
Jun 23, 2021 | 89.24 | 90.34 | 89.18 | 89.95 | 4,682,473 | +1.06(+1.19%) |
Jun 22, 2021 | 88.80 | 89.74 | 88.44 | 88.89 | 5,018,823 | +0.09(+0.10%) |
Jun 21, 2021 | 87.61 | 88.98 | 87.40 | 88.80 | 5,336,996 | +1.74(+2.00%) |
Jun 18, 2021 | 86.85 | 88.04 | 86.33 | 87.06 | 7,028,668 | -0.68(-0.77%) |
Jun 17, 2021 | 88.94 | 90.00 | 86.98 | 87.74 | 6,272,217 | -1.22(-1.37%) |
Jun 16, 2021 | 88.02 | 89.78 | 87.98 | 88.96 | 5,074,037 | +1.05(+1.19%) |
Jun 15, 2021 | 86.75 | 88.23 | 86.32 | 87.91 | 4,236,140 | +1.54(+1.79%) |
Jun 14, 2021 | 86.36 | 87.15 | 86.23 | 86.36 | 3,600,050 | +0.18(+0.21%) |
Jun 11, 2021 | 84.92 | 86.20 | 84.70 | 86.18 | 3,748,521 | +1.58(+1.87%) |
Jun 10, 2021 | 85.50 | 85.97 | 84.57 | 84.60 | 4,481,664 | -0.49(-0.57%) |
Jun 09, 2021 | 85.38 | 85.97 | 85.09 | 85.09 | 2,721,886 | -0.37(-0.43%) |
Jun 08, 2021 | 85.58 | 85.81 | 84.94 | 85.46 | 2,984,621 | +0.19(+0.22%) |
Jun 07, 2021 | 84.83 | 85.88 | 84.73 | 85.27 | 4,582,540 | +1.08(+1.29%) |
Jun 04, 2021 | 84.01 | 84.28 | 83.47 | 84.19 | 2,560,385 | +0.79(+0.95%) |
Jun 03, 2021 | 83.04 | 83.69 | 82.55 | 83.39 | 3,157,788 | +0.08(+0.10%) |
Jun 02, 2021 | 83.45 | 83.90 | 82.86 | 83.31 | 2,681,427 | -0.17(-0.21%) |
Jun 01, 2021 | 84.77 | 85.04 | 83.19 | 83.48 | 3,060,993 | -0.23(-0.27%) |
May 28, 2021 | 83.63 | 84.01 | 83.00 | 83.71 | 2,237,596 | +0.47(+0.56%) |
May 27, 2021 | 83.21 | 83.72 | 82.30 | 83.24 | 4,970,299 | +0.03(+0.03%) |
May 26, 2021 | 82.38 | 83.42 | 82.27 | 83.21 | 3,330,184 | +1.00(+1.22%) |
May 25, 2021 | 83.08 | 83.50 | 82.16 | 82.21 | 4,361,320 | -0.19(-0.23%) |
May 24, 2021 | 82.94 | 82.96 | 81.99 | 82.40 | 2,917,811 | +0.43(+0.53%) |
May 21, 2021 | 80.80 | 82.81 | 80.69 | 81.96 | 4,011,259 | +1.44(+1.78%) |
May 20, 2021 | 79.49 | 81.06 | 79.24 | 80.53 | 4,752,290 | +1.44(+1.82%) |
May 19, 2021 | 78.26 | 79.15 | 77.44 | 79.09 | 3,285,098 | -0.48(-0.60%) |
May 18, 2021 | 79.58 | 81.02 | 79.43 | 79.57 | 3,372,198 | +0.28(+0.35%) |
May 17, 2021 | 79.02 | 79.31 | 78.59 | 79.29 | 3,169,201 | +0.27(+0.34%) |
May 14, 2021 | 77.37 | 79.34 | 77.37 | 79.02 | 3,132,677 | +1.87(+2.42%) |
May 13, 2021 | 76.56 | 77.72 | 76.39 | 77.15 | 3,517,561 | +1.00(+1.32%) |
May 12, 2021 | 79.06 | 79.65 | 75.65 | 76.15 | 5,918,663 | -3.19(-4.02%) |
May 11, 2021 | 78.43 | 79.80 | 77.93 | 79.34 | 5,183,022 | -0.70(-0.88%) |
May 10, 2021 | 82.05 | 82.57 | 80.02 | 80.04 | 3,411,706 | -1.29(-1.59%) |
May 07, 2021 | 79.94 | 81.82 | 79.79 | 81.33 | 4,822,942 | +1.54(+1.94%) |
May 06, 2021 | 79.69 | 80.18 | 78.76 | 79.79 | 2,714,146 | +0.23(+0.30%) |
May 05, 2021 | 80.05 | 80.28 | 79.37 | 79.55 | 3,945,445 | -0.23(-0.29%) |
May 04, 2021 | 79.61 | 80.26 | 79.07 | 79.79 | 3,366,432 | -0.14(-0.17%) |
May 03, 2021 | 80.10 | 80.32 | 79.73 | 79.92 | 2,542,271 | -0.01(-0.01%) |
Apr 30, 2021 | 79.67 | 80.55 | 79.23 | 79.93 | 4,961,464 | -0.17(-0.21%) |
Apr 29, 2021 | 80.55 | 80.93 | 79.18 | 80.10 | 3,439,158 | +0.42(+0.53%) |
Apr 28, 2021 | 79.03 | 79.96 | 78.87 | 79.68 | 5,749,042 | +0.39(+0.50%) |
Apr 27, 2021 | 77.91 | 79.45 | 77.87 | 79.29 | 3,549,379 | +1.34(+1.72%) |
Apr 26, 2021 | 78.21 | 78.66 | 77.44 | 77.95 | 5,635,889 | -0.12(-0.15%) |
Apr 23, 2021 | 74.42 | 78.24 | 74.42 | 78.06 | 6,295,266 | +3.81(+5.13%) |
Apr 22, 2021 | 74.43 | 75.60 | 73.10 | 74.25 | 6,817,530 | +2.37(+3.30%) |
Apr 21, 2021 | 71.27 | 72.07 | 71.15 | 71.88 | 4,811,027 | +0.72(+1.02%) |
Apr 20, 2021 | 70.88 | 71.60 | 70.54 | 71.15 | 2,951,240 | +0.18(+0.25%) |
Apr 19, 2021 | 71.00 | 71.30 | 70.66 | 70.97 | 2,709,812 | +0.02(+0.03%) |
Apr 16, 2021 | 71.01 | 71.35 | 70.52 | 70.96 | 3,380,760 | -0.33(-0.46%) |
Apr 15, 2021 | 70.66 | 71.79 | 70.13 | 71.29 | 4,795,852 | +1.48(+2.12%) |
Apr 14, 2021 | 70.16 | 71.27 | 69.79 | 69.81 | 3,024,227 | -0.35(-0.50%) |
Apr 13, 2021 | 69.27 | 70.45 | 68.83 | 70.16 | 2,369,831 | +0.91(+1.32%) |
Apr 12, 2021 | 68.27 | 69.26 | 67.81 | 69.25 | 2,076,716 | +0.42(+0.61%) |
Apr 09, 2021 | 68.69 | 68.85 | 68.09 | 68.83 | 1,787,697 | +0.13(+0.20%) |
Apr 08, 2021 | 67.71 | 68.75 | 67.66 | 68.69 | 2,781,117 | +1.36(+2.02%) |
Apr 07, 2021 | 66.79 | 67.54 | 66.49 | 67.33 | 2,472,247 | +0.55(+0.82%) |
Apr 06, 2021 | 66.95 | 67.08 | 66.55 | 66.79 | 2,071,545 | -0.34(-0.51%) |
Apr 05, 2021 | 68.01 | 68.01 | 67.03 | 67.13 | 1,775,141 | -0.17(-0.25%) |
Apr 01, 2021 | 67.39 | 67.62 | 66.80 | 67.30 | 1,868,144 | +0.59(+0.89%) |
Mar 31, 2021 | 66.62 | 67.32 | 66.50 | 66.70 | 2,850,815 | +0.25(+0.38%) |
Mar 30, 2021 | 66.23 | 66.66 | 66.06 | 66.45 | 1,845,470 | -0.03(-0.04%) |
Mar 29, 2021 | 66.23 | 67.21 | 66.23 | 66.48 | 2,492,178 | -0.03(-0.04%) |
Mar 26, 2021 | 65.54 | 66.52 | 64.83 | 66.51 | 2,708,474 | +1.18(+1.81%) |
Mar 25, 2021 | 64.44 | 65.33 | 63.91 | 65.33 | 2,342,408 | +0.75(+1.16%) |
Mar 24, 2021 | 65.87 | 66.35 | 64.55 | 64.57 | 2,573,777 | -0.93(-1.42%) |
Mar 23, 2021 | 65.79 | 66.34 | 65.13 | 65.51 | 1,669,266 | -0.32(-0.49%) |
Mar 22, 2021 | 64.97 | 66.33 | 64.69 | 65.83 | 3,072,285 | +0.97(+1.49%) |
Mar 19, 2021 | 64.31 | 65.20 | 63.85 | 64.86 | 3,030,930 | -0.50(-0.77%) |
Mar 18, 2021 | 67.91 | 68.01 | 65.25 | 65.36 | 2,829,229 | -2.74(-4.02%) |
Mar 17, 2021 | 66.86 | 68.11 | 66.15 | 68.10 | 3,214,455 | +1.09(+1.63%) |
Mar 16, 2021 | 67.23 | 68.24 | 66.26 | 67.01 | 4,935,968 | -0.05(-0.08%) |
Mar 15, 2021 | 67.25 | 67.63 | 65.26 | 67.06 | 4,153,846 | +0.08(+0.12%) |
Mar 12, 2021 | 66.23 | 67.37 | 65.38 | 66.98 | 3,848,466 | +0.74(+1.12%) |
Mar 11, 2021 | 63.55 | 66.46 | 63.46 | 66.24 | 5,164,923 | +2.91(+4.59%) |
Mar 10, 2021 | 62.85 | 63.61 | 62.45 | 63.33 | 3,488,999 | +1.26(+2.03%) |
Mar 09, 2021 | 61.01 | 63.53 | 60.68 | 62.07 | 4,447,734 | +1.63(+2.70%) |
Mar 08, 2021 | 59.38 | 62.04 | 58.86 | 60.44 | 5,091,903 | +1.35(+2.29%) |
Mar 05, 2021 | 60.05 | 60.33 | 57.02 | 59.09 | 7,028,446 | -0.95(-1.58%) |
Mar 04, 2021 | 62.07 | 62.79 | 59.68 | 60.04 | 4,923,885 | -2.25(-3.61%) |
Mar 03, 2021 | 62.98 | 62.98 | 61.87 | 62.28 | 2,230,143 | -0.33(-0.53%) |
Mar 02, 2021 | 63.46 | 63.51 | 62.61 | 62.61 | 2,579,942 | -0.69(-1.09%) |
Mar 01, 2021 | 62.87 | 63.54 | 62.26 | 63.30 | 2,919,374 | +1.34(+2.17%) |
Feb 26, 2021 | 61.63 | 62.63 | 60.83 | 61.96 | 3,820,757 | +0.73(+1.20%) |
Feb 25, 2021 | 62.55 | 62.75 | 61.01 | 61.23 | 2,453,321 | -1.30(-2.08%) |
Feb 24, 2021 | 62.24 | 62.77 | 61.56 | 62.53 | 2,219,553 | +0.50(+0.81%) |
Feb 23, 2021 | 62.06 | 62.19 | 60.93 | 62.02 | 2,621,818 | -0.20(-0.32%) |
Feb 22, 2021 | 62.84 | 62.84 | 61.77 | 62.22 | 2,354,559 | -0.40(-0.64%) |
Feb 19, 2021 | 62.53 | 62.87 | 62.22 | 62.62 | 2,074,288 | +0.26(+0.42%) |
Feb 18, 2021 | 61.76 | 62.63 | 61.58 | 62.36 | 1,892,455 | -0.18(-0.29%) |
Feb 17, 2021 | 63.03 | 63.06 | 62.25 | 62.54 | 2,029,785 | -0.41(-0.65%) |
Feb 16, 2021 | 63.63 | 63.65 | 62.75 | 62.95 | 3,500,913 | +0.12(+0.19%) |
Feb 12, 2021 | 63.10 | 63.54 | 62.81 | 62.84 | 1,884,904 | -0.40(-0.64%) |
Feb 11, 2021 | 64.06 | 64.53 | 62.53 | 63.24 | 2,674,780 | -0.18(-0.28%) |
Feb 10, 2021 | 63.98 | 64.34 | 63.16 | 63.42 | 2,027,422 | -0.03(-0.04%) |
Feb 09, 2021 | 62.74 | 64.12 | 62.73 | 63.45 | 4,322,585 | +0.30(+0.48%) |
Feb 08, 2021 | 63.54 | 63.69 | 62.52 | 63.14 | 3,508,053 | -0.26(-0.41%) |
Feb 05, 2021 | 62.51 | 63.44 | 61.97 | 63.40 | 3,025,902 | +0.72(+1.16%) |
Feb 04, 2021 | 61.79 | 62.68 | 61.79 | 62.68 | 2,642,633 | +0.92(+1.49%) |
Feb 03, 2021 | 62.77 | 63.13 | 61.59 | 61.76 | 2,990,965 | -0.92(-1.47%) |
Feb 02, 2021 | 62.40 | 63.03 | 61.54 | 62.68 | 3,223,689 | +1.47(+2.39%) |
Feb 01, 2021 | 59.78 | 61.88 | 59.78 | 61.21 | 3,422,515 | +1.89(+3.18%) |
Jan 29, 2021 | 58.88 | 60.33 | 58.54 | 59.32 | 4,354,161 | +0.12(+0.21%) |
Jan 28, 2021 | 57.53 | 60.63 | 57.53 | 59.20 | 4,244,005 | +1.67(+2.90%) |
Jan 27, 2021 | 57.69 | 59.86 | 56.55 | 57.53 | 7,230,626 | +0.23(+0.40%) |
Jan 26, 2021 | 57.79 | 58.40 | 57.30 | 57.30 | 5,975,455 | -0.07(-0.12%) |
Jan 25, 2021 | 57.70 | 58.35 | 57.14 | 57.37 | 3,908,689 | -0.04(-0.08%) |
Jan 22, 2021 | 57.76 | 58.06 | 57.19 | 57.42 | 2,515,453 | -0.58(-1.00%) |
Jan 21, 2021 | 57.83 | 58.11 | 57.61 | 58.00 | 2,284,408 | +0.41(+0.72%) |
Jan 20, 2021 | 57.12 | 57.82 | 56.82 | 57.58 | 2,549,160 | +0.72(+1.26%) |
Jan 19, 2021 | 56.28 | 56.93 | 55.98 | 56.87 | 1,876,970 | +0.94(+1.67%) |
Jan 15, 2021 | 55.61 | 55.98 | 55.38 | 55.93 | 2,314,751 | -0.13(-0.24%) |
Jan 14, 2021 | 56.96 | 56.96 | 55.79 | 56.06 | 3,126,504 | -0.41(-0.73%) |
Jan 13, 2021 | 55.40 | 56.89 | 55.25 | 56.48 | 2,673,624 | +1.23(+2.22%) |
Jan 12, 2021 | 55.29 | 55.68 | 55.07 | 55.25 | 2,161,481 | -0.10(-0.18%) |
Jan 11, 2021 | 55.15 | 55.74 | 54.90 | 55.35 | 1,913,122 | -0.19(-0.33%) |
Jan 08, 2021 | 56.28 | 56.52 | 54.75 | 55.53 | 2,714,455 | -0.29(-0.52%) |
Jan 07, 2021 | 55.19 | 56.08 | 55.04 | 55.83 | 2,682,436 | +1.39(+2.55%) |
Jan 06, 2021 | 55.02 | 55.42 | 54.10 | 54.44 | 5,765,835 | -1.02(-1.83%) |
Jan 05, 2021 | 55.08 | 55.89 | 54.96 | 55.46 | 3,124,482 | -0.17(-0.30%) |
Jan 04, 2021 | 57.39 | 57.48 | 54.93 | 55.62 | 3,687,443 | -1.60(-2.79%) |
Dec 31, 2020 | 57.22 | 57.22 | 57.22 | 1,697,874 | +0.10(+0.17%) | |
Dec 30, 2020 | 57.17 | 57.62 | 57.07 | 57.12 | 1,697,874 | +0.14(+0.25%) |
Dec 29, 2020 | 57.39 | 57.55 | 56.65 | 56.98 | 1,546,927 | -0.11(-0.20%) |
Dec 28, 2020 | 57.74 | 57.78 | 56.99 | 57.10 | 1,344,118 | -0.28(-0.49%) |
Dec 24, 2020 | 57.39 | 57.57 | 57.08 | 57.38 | 685,692 | -0.05(-0.09%) |
Dec 23, 2020 | 57.23 | 58.03 | 57.02 | 57.43 | 1,727,047 | +0.19(+0.32%) |
Dec 22, 2020 | 56.91 | 57.54 | 56.66 | 57.25 | 2,624,962 | +0.34(+0.61%) |
Dec 21, 2020 | 56.29 | 57.16 | 55.36 | 56.90 | 4,002,065 | -0.13(-0.23%) |
Dec 18, 2020 | 57.46 | 57.73 | 56.39 | 57.04 | 5,937,121 | -0.65(-1.13%) |
Dec 17, 2020 | 57.73 | 58.05 | 57.26 | 57.69 | 2,813,473 | +0.36(+0.63%) |
Dec 16, 2020 | 57.98 | 58.00 | 57.13 | 57.33 | 2,880,009 | -0.19(-0.32%) |
Dec 15, 2020 | 56.20 | 57.70 | 56.06 | 57.51 | 4,999,296 | +1.79(+3.22%) |
Dec 14, 2020 | 56.77 | 56.80 | 55.20 | 55.72 | 3,393,245 | -0.64(-1.14%) |
Dec 11, 2020 | 55.23 | 56.51 | 55.15 | 56.36 | 2,626,450 | +0.87(+1.58%) |
Dec 10, 2020 | 54.71 | 55.56 | 54.40 | 55.49 | 2,090,158 | +0.41(+0.74%) |
Dec 09, 2020 | 55.47 | 55.47 | 54.11 | 55.08 | 2,819,001 | -0.05(-0.10%) |
Dec 08, 2020 | 54.49 | 55.15 | 54.33 | 55.14 | 2,315,935 | +0.42(+0.76%) |
Dec 07, 2020 | 54.74 | 54.99 | 54.27 | 54.72 | 2,095,916 | -0.05(-0.10%) |
Dec 04, 2020 | 54.29 | 54.87 | 54.29 | 54.78 | 1,668,134 | +0.57(+1.04%) |
Dec 03, 2020 | 54.61 | 54.69 | 53.90 | 54.21 | 2,150,799 | -0.18(-0.32%) |
Dec 02, 2020 | 53.28 | 54.40 | 52.81 | 54.39 | 2,866,922 | +1.04(+1.95%) |
Dec 01, 2020 | 53.49 | 53.74 | 52.87 | 53.34 | 4,246,909 | +0.77(+1.46%) |
Nov 30, 2020 | 53.34 | 53.55 | 52.19 | 52.58 | 3,579,749 | -0.87(-1.62%) |
Nov 27, 2020 | 53.41 | 53.59 | 53.11 | 53.44 | 1,360,852 | +0.04(+0.08%) |
Nov 25, 2020 | 52.87 | 53.50 | 52.75 | 53.40 | 2,514,093 | +0.57(+1.09%) |
Nov 24, 2020 | 52.58 | 53.06 | 52.21 | 52.82 | 3,461,455 | +0.59(+1.13%) |
Nov 23, 2020 | 51.97 | 52.52 | 51.72 | 52.23 | 3,682,465 | +0.45(+0.87%) |
Nov 20, 2020 | 51.62 | 52.22 | 51.37 | 51.78 | 1,737,790 | +0.01(+0.02%) |
Nov 19, 2020 | 50.82 | 52.03 | 50.30 | 51.77 | 3,072,388 | +0.73(+1.44%) |
Nov 18, 2020 | 50.93 | 51.64 | 50.59 | 51.04 | 4,285,041 | +0.11(+0.21%) |
Nov 17, 2020 | 50.01 | 50.93 | 49.91 | 50.93 | 3,016,268 | +0.53(+1.05%) |
Nov 16, 2020 | 50.22 | 50.77 | 49.72 | 50.40 | 3,552,753 | +0.82(+1.66%) |
Nov 13, 2020 | 48.79 | 49.58 | 48.79 | 49.58 | 3,295,154 | +1.08(+2.22%) |
Nov 12, 2020 | 48.69 | 49.20 | 48.34 | 48.51 | 2,734,685 | -0.36(-0.74%) |
Nov 11, 2020 | 50.30 | 50.56 | 48.71 | 48.87 | 4,643,616 | -1.55(-3.08%) |
Nov 10, 2020 | 49.35 | 50.67 | 48.86 | 50.42 | 3,202,259 | +0.94(+1.91%) |
Nov 09, 2020 | 51.35 | 51.43 | 48.87 | 49.48 | 6,680,971 | +0.31(+0.63%) |
Nov 06, 2020 | 50.42 | 50.51 | 48.73 | 49.17 | 2,587,488 | -1.08(-2.14%) |
Nov 05, 2020 | 48.94 | 51.78 | 48.84 | 50.25 | 6,351,899 | +2.19(+4.55%) |
Nov 04, 2020 | 46.03 | 48.76 | 45.93 | 48.06 | 7,383,763 | +2.60(+5.71%) |
Nov 03, 2020 | 45.61 | 45.88 | 45.21 | 45.46 | 3,177,902 | +0.57(+1.27%) |
Nov 02, 2020 | 44.67 | 45.37 | 44.62 | 44.89 | 3,021,933 | +0.80(+1.80%) |
Oct 30, 2020 | 44.26 | 44.58 | 43.21 | 44.10 | 3,713,567 | -0.50(-1.12%) |
Oct 29, 2020 | 44.50 | 45.21 | 43.80 | 44.60 | 2,925,199 | +0.61(+1.39%) |
Oct 28, 2020 | 44.45 | 44.59 | 43.21 | 43.98 | 3,993,152 | -1.38(-3.05%) |
Oct 27, 2020 | 46.29 | 46.52 | 45.36 | 45.37 | 4,303,392 | -0.85(-1.84%) |
Oct 26, 2020 | 47.35 | 47.64 | 46.05 | 46.21 | 4,336,397 | -1.57(-3.29%) |
Oct 23, 2020 | 48.10 | 48.15 | 47.28 | 47.79 | 2,707,854 | -0.11(-0.24%) |
Oct 22, 2020 | 47.86 | 48.23 | 47.46 | 47.90 | 2,380,757 | +0.29(+0.61%) |
Oct 21, 2020 | 47.95 | 48.10 | 47.50 | 47.61 | 2,854,759 | -0.20(-0.42%) |
Oct 20, 2020 | 48.33 | 48.53 | 47.79 | 47.81 | 3,707,918 | -0.21(-0.44%) |
Oct 19, 2020 | 49.13 | 49.21 | 47.98 | 48.02 | 1,920,637 | -0.76(-1.56%) |
Oct 16, 2020 | 48.61 | 49.27 | 48.51 | 48.79 | 2,497,931 | +0.33(+0.69%) |
Oct 15, 2020 | 47.45 | 48.65 | 47.37 | 48.45 | 2,710,030 | +0.26(+0.54%) |
Oct 14, 2020 | 48.63 | 48.82 | 48.07 | 48.19 | 2,683,940 | -0.23(-0.47%) |
Oct 13, 2020 | 48.10 | 48.64 | 48.00 | 48.42 | 2,555,711 | +0.34(+0.71%) |
Oct 12, 2020 | 47.53 | 48.10 | 47.28 | 48.08 | 2,750,993 | +0.22(+0.46%) |
Oct 09, 2020 | 48.47 | 48.65 | 47.76 | 47.86 | 1,914,924 | -0.32(-0.67%) |
Oct 08, 2020 | 48.02 | 48.48 | 47.90 | 48.18 | 2,137,499 | +0.55(+1.16%) |
Oct 07, 2020 | 47.57 | 48.18 | 47.21 | 47.63 | 3,041,257 | +0.37(+0.78%) |
Oct 06, 2020 | 47.77 | 48.30 | 47.05 | 47.26 | 2,866,399 | -0.22(-0.46%) |
Oct 05, 2020 | 47.28 | 47.76 | 46.97 | 47.48 | 2,736,299 | +0.53(+1.14%) |
Oct 02, 2020 | 45.93 | 47.66 | 45.79 | 46.95 | 2,304,129 | +0.15(+0.32%) |