Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 48.77 | 48.88 | 48.47 | 48.76 | 1,574,791 | +0.00(+0.00%) |
Mar 30, 2021 | 48.95 | 49.10 | 48.22 | 48.76 | 1,186,117 | -0.43(-0.88%) |
Mar 29, 2021 | 48.49 | 49.42 | 48.30 | 49.19 | 1,208,434 | +0.60(+1.24%) |
Mar 26, 2021 | 48.22 | 48.66 | 47.94 | 48.59 | 1,441,411 | +0.20(+0.41%) |
Mar 25, 2021 | 48.14 | 48.86 | 47.65 | 48.39 | 1,811,016 | +0.39(+0.81%) |
Mar 24, 2021 | 47.81 | 48.41 | 47.54 | 48.00 | 2,366,515 | +0.23(+0.47%) |
Mar 23, 2021 | 46.37 | 47.98 | 46.20 | 47.78 | 2,062,409 | +1.40(+3.03%) |
Mar 22, 2021 | 46.57 | 46.84 | 46.06 | 46.37 | 1,885,899 | -0.23(-0.50%) |
Mar 19, 2021 | 46.67 | 47.07 | 46.02 | 46.60 | 5,739,876 | -0.01(-0.02%) |
Mar 18, 2021 | 46.54 | 46.95 | 45.89 | 46.61 | 2,182,612 | +0.06(+0.14%) |
Mar 17, 2021 | 47.78 | 47.78 | 46.42 | 46.55 | 2,183,721 | -0.89(-1.88%) |
Mar 16, 2021 | 47.33 | 47.88 | 47.13 | 47.44 | 2,057,823 | +0.00(+0.01%) |
Mar 15, 2021 | 46.20 | 48.08 | 46.20 | 47.44 | 3,481,447 | +1.42(+3.08%) |
Mar 12, 2021 | 45.18 | 46.54 | 45.00 | 46.02 | 2,779,960 | +1.02(+2.26%) |
Mar 11, 2021 | 45.17 | 45.69 | 44.98 | 45.00 | 1,500,321 | -0.36(-0.79%) |
Mar 10, 2021 | 44.90 | 45.65 | 44.73 | 45.36 | 1,983,248 | +0.46(+1.02%) |
Mar 09, 2021 | 44.70 | 45.07 | 44.58 | 44.90 | 1,903,247 | +0.15(+0.34%) |
Mar 08, 2021 | 43.90 | 44.85 | 43.39 | 44.75 | 1,864,588 | +1.19(+2.73%) |
Mar 05, 2021 | 42.80 | 43.79 | 42.54 | 43.56 | 1,772,550 | +1.07(+2.52%) |
Mar 04, 2021 | 42.24 | 43.30 | 42.09 | 42.49 | 1,404,041 | +0.26(+0.62%) |
Mar 03, 2021 | 42.43 | 42.44 | 41.46 | 42.23 | 1,448,085 | -0.18(-0.42%) |
Mar 02, 2021 | 42.57 | 42.60 | 41.74 | 42.41 | 1,213,469 | +0.02(+0.04%) |
Mar 01, 2021 | 41.91 | 42.89 | 41.91 | 42.39 | 1,608,994 | +0.84(+2.01%) |
Feb 26, 2021 | 42.80 | 43.24 | 41.40 | 41.55 | 1,889,298 | -1.09(-2.55%) |
Feb 25, 2021 | 42.68 | 42.99 | 42.40 | 42.64 | 1,432,688 | -0.14(-0.34%) |
Feb 24, 2021 | 43.58 | 43.58 | 42.57 | 42.79 | 1,661,237 | -0.63(-1.45%) |
Feb 23, 2021 | 42.80 | 43.82 | 42.63 | 43.42 | 2,088,384 | +0.99(+2.33%) |
Feb 22, 2021 | 42.76 | 43.00 | 41.85 | 42.43 | 1,486,078 | -0.45(-1.05%) |
Feb 19, 2021 | 45.00 | 45.00 | 42.80 | 42.88 | 2,111,797 | -0.88(-2.02%) |
Feb 18, 2021 | 43.16 | 43.83 | 43.16 | 43.76 | 1,161,648 | +0.35(+0.80%) |
Feb 17, 2021 | 43.30 | 43.55 | 43.08 | 43.41 | 1,109,807 | +0.36(+0.85%) |
Feb 16, 2021 | 43.70 | 43.81 | 42.98 | 43.05 | 1,253,351 | -0.42(-0.97%) |
Feb 12, 2021 | 43.81 | 43.98 | 43.31 | 43.47 | 1,409,753 | -0.38(-0.86%) |
Feb 11, 2021 | 44.23 | 44.47 | 43.66 | 43.85 | 1,014,009 | -0.37(-0.83%) |
Feb 10, 2021 | 44.24 | 44.58 | 43.98 | 44.22 | 889,078 | +0.25(+0.57%) |
Feb 09, 2021 | 44.36 | 44.51 | 43.44 | 43.97 | 927,167 | -0.20(-0.45%) |
Feb 08, 2021 | 44.71 | 45.01 | 44.07 | 44.17 | 972,771 | -0.56(-1.25%) |
Feb 05, 2021 | 44.52 | 44.89 | 44.39 | 44.72 | 864,669 | +0.20(+0.46%) |
Feb 04, 2021 | 44.05 | 44.79 | 43.84 | 44.52 | 1,027,268 | +0.31(+0.70%) |
Feb 03, 2021 | 44.47 | 44.96 | 44.15 | 44.21 | 1,351,298 | +0.08(+0.18%) |
Feb 02, 2021 | 44.23 | 44.93 | 43.90 | 44.13 | 1,183,939 | +0.06(+0.14%) |
Feb 01, 2021 | 43.88 | 44.48 | 43.44 | 44.07 | 1,373,540 | +0.27(+0.62%) |
Jan 29, 2021 | 43.86 | 44.24 | 43.27 | 43.80 | 1,999,936 | -0.28(-0.63%) |
Jan 28, 2021 | 44.04 | 44.93 | 43.72 | 44.08 | 1,373,542 | +0.34(+0.79%) |
Jan 27, 2021 | 44.32 | 44.74 | 43.31 | 43.73 | 1,626,783 | -0.77(-1.73%) |
Jan 26, 2021 | 45.09 | 45.09 | 44.24 | 44.50 | 1,206,752 | -0.59(-1.31%) |
Jan 25, 2021 | 44.11 | 45.25 | 43.79 | 45.09 | 2,470,044 | +0.97(+2.21%) |
Jan 22, 2021 | 44.48 | 44.48 | 43.49 | 44.11 | 1,437,450 | -0.30(-0.68%) |
Jan 21, 2021 | 44.44 | 44.78 | 44.20 | 44.42 | 1,030,739 | -0.15(-0.34%) |
Jan 20, 2021 | 44.03 | 44.77 | 43.95 | 44.57 | 2,091,145 | +0.26(+0.58%) |
Jan 19, 2021 | 44.52 | 44.75 | 43.78 | 44.31 | 2,166,393 | +0.14(+0.32%) |
Jan 15, 2021 | 42.80 | 44.26 | 42.60 | 44.17 | 1,850,742 | +1.23(+2.87%) |
Jan 14, 2021 | 43.46 | 43.48 | 42.46 | 42.94 | 1,048,837 | -0.58(-1.34%) |
Jan 13, 2021 | 43.03 | 43.70 | 42.84 | 43.52 | 1,065,695 | +0.64(+1.49%) |
Jan 12, 2021 | 43.21 | 43.34 | 42.15 | 42.88 | 1,031,248 | -0.46(-1.07%) |
Jan 11, 2021 | 44.04 | 44.25 | 43.06 | 43.35 | 1,145,735 | -0.71(-1.62%) |
Jan 08, 2021 | 43.93 | 44.17 | 43.45 | 44.06 | 1,325,559 | +0.21(+0.49%) |
Jan 07, 2021 | 45.49 | 45.49 | 43.83 | 43.85 | 1,475,732 | -1.69(-3.71%) |
Jan 06, 2021 | 45.16 | 45.78 | 44.85 | 45.53 | 1,086,332 | +0.67(+1.50%) |
Jan 05, 2021 | 45.09 | 45.35 | 44.66 | 44.86 | 1,084,278 | -0.22(-0.49%) |
Jan 04, 2021 | 46.01 | 46.02 | 44.88 | 45.08 | 904,624 | -0.93(-2.02%) |
Dec 31, 2020 | 46.01 | 46.01 | 46.01 | 631,445 | +0.69(+1.52%) | |
Dec 30, 2020 | 45.11 | 45.53 | 44.96 | 45.32 | 631,445 | +0.25(+0.55%) |
Dec 29, 2020 | 45.19 | 45.45 | 44.87 | 45.07 | 1,174,513 | +0.15(+0.34%) |
Dec 28, 2020 | 44.95 | 45.37 | 44.76 | 44.92 | 832,810 | +0.26(+0.58%) |
Dec 24, 2020 | 44.27 | 44.70 | 42.51 | 44.66 | 832,296 | +0.43(+0.97%) |
Dec 23, 2020 | 45.06 | 45.25 | 44.23 | 44.23 | 1,125,984 | -0.57(-1.27%) |
Dec 22, 2020 | 44.92 | 44.95 | 44.56 | 44.80 | 1,186,876 | -0.15(-0.33%) |
Dec 21, 2020 | 45.12 | 45.36 | 44.07 | 44.95 | 1,895,485 | -0.63(-1.39%) |
Dec 18, 2020 | 46.04 | 46.33 | 45.24 | 45.58 | 2,914,214 | -0.61(-1.31%) |
Dec 17, 2020 | 46.28 | 46.70 | 46.13 | 46.19 | 1,371,050 | +0.08(+0.17%) |
Dec 16, 2020 | 46.95 | 47.19 | 46.09 | 46.11 | 1,544,350 | -0.66(-1.41%) |
Dec 15, 2020 | 46.03 | 46.95 | 45.72 | 46.77 | 1,241,009 | +0.93(+2.03%) |
Dec 14, 2020 | 46.61 | 46.85 | 45.82 | 45.84 | 759,020 | -0.33(-0.71%) |
Dec 11, 2020 | 46.05 | 46.28 | 45.92 | 46.16 | 907,450 | -0.14(-0.30%) |
Dec 10, 2020 | 46.42 | 46.75 | 45.97 | 46.30 | 1,138,118 | -0.39(-0.83%) |
Dec 09, 2020 | 47.15 | 47.19 | 46.36 | 46.69 | 1,301,301 | -0.42(-0.88%) |
Dec 08, 2020 | 47.41 | 47.60 | 46.92 | 47.11 | 1,318,278 | -0.51(-1.08%) |
Dec 07, 2020 | 47.34 | 47.65 | 47.08 | 47.62 | 1,419,090 | +0.41(+0.86%) |
Dec 04, 2020 | 47.62 | 48.01 | 47.02 | 47.21 | 1,422,442 | -0.43(-0.90%) |
Dec 03, 2020 | 47.94 | 47.94 | 47.21 | 47.64 | 1,663,409 | -0.41(-0.85%) |
Dec 02, 2020 | 47.45 | 48.08 | 47.04 | 48.05 | 1,581,567 | +0.40(+0.84%) |
Dec 01, 2020 | 47.28 | 47.95 | 47.15 | 47.65 | 1,518,598 | +0.69(+1.46%) |
Nov 30, 2020 | 46.97 | 47.28 | 46.53 | 46.96 | 2,344,238 | -0.14(-0.30%) |
Nov 27, 2020 | 47.67 | 47.95 | 46.93 | 47.11 | 516,447 | -0.67(-1.40%) |
Nov 25, 2020 | 47.70 | 48.10 | 47.11 | 47.78 | 1,436,442 | +0.12(+0.26%) |
Nov 24, 2020 | 47.36 | 47.77 | 46.92 | 47.65 | 1,361,214 | +0.55(+1.18%) |
Nov 23, 2020 | 47.46 | 47.68 | 46.96 | 47.10 | 1,174,869 | -0.11(-0.23%) |
Nov 20, 2020 | 46.89 | 47.45 | 46.57 | 47.20 | 1,867,879 | +0.36(+0.76%) |
Nov 19, 2020 | 47.86 | 47.96 | 46.62 | 46.85 | 1,145,372 | -0.53(-1.11%) |
Nov 18, 2020 | 49.09 | 49.20 | 47.33 | 47.37 | 1,682,225 | -1.49(-3.05%) |
Nov 17, 2020 | 50.20 | 50.49 | 48.80 | 48.86 | 1,574,295 | -1.53(-3.03%) |
Nov 16, 2020 | 50.90 | 51.00 | 49.81 | 50.39 | 1,156,523 | +0.21(+0.43%) |
Nov 13, 2020 | 50.45 | 50.71 | 49.86 | 50.18 | 1,095,280 | +0.06(+0.12%) |
Nov 12, 2020 | 51.04 | 51.24 | 49.87 | 50.11 | 1,435,888 | -1.15(-2.25%) |
Nov 11, 2020 | 51.04 | 51.59 | 50.87 | 51.27 | 822,013 | +0.41(+0.81%) |
Nov 10, 2020 | 50.36 | 51.23 | 50.36 | 50.86 | 1,268,396 | +0.29(+0.58%) |
Nov 09, 2020 | 51.09 | 51.87 | 50.27 | 50.56 | 1,737,131 | +1.84(+3.77%) |
Nov 06, 2020 | 49.33 | 49.81 | 48.26 | 48.72 | 1,173,458 | -0.28(-0.56%) |
Nov 05, 2020 | 49.87 | 50.15 | 48.79 | 49.00 | 1,283,434 | -0.41(-0.83%) |
Nov 04, 2020 | 50.27 | 51.32 | 49.21 | 49.41 | 1,737,668 | -0.98(-1.95%) |
Nov 03, 2020 | 49.93 | 51.36 | 49.74 | 50.39 | 2,185,752 | -0.22(-0.44%) |
Nov 02, 2020 | 50.05 | 50.83 | 49.45 | 50.61 | 1,503,588 | +1.26(+2.55%) |
Oct 30, 2020 | 49.48 | 49.77 | 48.78 | 49.36 | 1,509,804 | -0.26(-0.52%) |
Oct 29, 2020 | 48.91 | 50.24 | 48.35 | 49.61 | 1,083,628 | +0.38(+0.78%) |
Oct 28, 2020 | 49.82 | 50.60 | 49.15 | 49.23 | 1,429,386 | -1.45(-2.87%) |
Oct 27, 2020 | 50.59 | 51.00 | 50.22 | 50.68 | 1,103,577 | +0.29(+0.58%) |
Oct 26, 2020 | 49.91 | 50.55 | 49.74 | 50.39 | 899,710 | +0.14(+0.28%) |
Oct 23, 2020 | 50.41 | 50.42 | 49.77 | 50.25 | 938,514 | +0.19(+0.37%) |
Oct 22, 2020 | 49.21 | 50.23 | 49.06 | 50.06 | 1,416,473 | +0.73(+1.47%) |
Oct 21, 2020 | 48.77 | 49.73 | 48.75 | 49.34 | 1,722,058 | +0.44(+0.91%) |
Oct 20, 2020 | 48.67 | 49.11 | 48.43 | 48.89 | 987,427 | +0.37(+0.77%) |
Oct 19, 2020 | 48.75 | 48.96 | 48.38 | 48.52 | 1,804,148 | -0.15(-0.31%) |
Oct 16, 2020 | 48.32 | 48.97 | 48.07 | 48.67 | 1,510,848 | +0.30(+0.62%) |
Oct 15, 2020 | 47.63 | 48.66 | 47.55 | 48.37 | 986,315 | +0.44(+0.93%) |
Oct 14, 2020 | 48.14 | 48.35 | 47.67 | 47.93 | 787,115 | -0.03(-0.06%) |
Oct 13, 2020 | 48.22 | 48.33 | 47.58 | 47.95 | 1,013,431 | -0.57(-1.17%) |
Oct 12, 2020 | 48.44 | 48.95 | 48.40 | 48.52 | 1,434,316 | -0.02(-0.04%) |
Oct 09, 2020 | 48.96 | 49.23 | 48.31 | 48.54 | 993,887 | -0.39(-0.80%) |
Oct 08, 2020 | 48.08 | 48.95 | 47.95 | 48.93 | 1,585,015 | +0.98(+2.03%) |
Oct 07, 2020 | 48.53 | 48.63 | 47.65 | 47.95 | 1,198,849 | -0.27(-0.57%) |
Oct 06, 2020 | 47.47 | 48.65 | 47.13 | 48.23 | 1,505,405 | +0.96(+2.03%) |
Oct 05, 2020 | 47.13 | 47.46 | 46.58 | 47.27 | 1,650,023 | +0.20(+0.41%) |
Oct 02, 2020 | 46.16 | 47.41 | 46.13 | 47.08 | 1,682,154 | +0.67(+1.45%) |
Oct 01, 2020 | 45.73 | 46.58 | 45.73 | 46.40 | 1,800,603 | +0.60(+1.32%) |
Sep 30, 2020 | 45.72 | 45.99 | 45.44 | 45.80 | 1,786,129 | +0.51(+1.12%) |
Sep 29, 2020 | 45.81 | 45.91 | 45.21 | 45.29 | 1,092,076 | -0.36(-0.80%) |
Sep 28, 2020 | 45.81 | 46.08 | 45.44 | 45.66 | 1,683,728 | +0.12(+0.27%) |
Sep 25, 2020 | 43.91 | 45.68 | 43.72 | 45.53 | 2,305,236 | +1.26(+2.84%) |
Sep 24, 2020 | 44.16 | 44.61 | 43.82 | 44.27 | 1,413,563 | +0.09(+0.20%) |
Sep 23, 2020 | 44.53 | 44.71 | 44.15 | 44.19 | 1,349,434 | -0.16(-0.36%) |
Sep 22, 2020 | 44.04 | 44.75 | 44.02 | 44.34 | 1,491,542 | +0.16(+0.36%) |
Sep 21, 2020 | 44.64 | 45.02 | 43.35 | 44.19 | 2,035,607 | -1.02(-2.26%) |
Sep 18, 2020 | 46.13 | 46.21 | 45.12 | 45.20 | 2,641,757 | -1.06(-2.30%) |
Sep 17, 2020 | 46.79 | 46.79 | 45.92 | 46.27 | 1,316,430 | -0.78(-1.66%) |
Sep 16, 2020 | 46.77 | 47.59 | 46.51 | 47.05 | 1,670,090 | +0.27(+0.57%) |
Sep 15, 2020 | 46.81 | 47.49 | 46.64 | 46.78 | 1,711,961 | +0.38(+0.82%) |
Sep 14, 2020 | 46.22 | 46.61 | 45.97 | 46.40 | 2,532,881 | +0.42(+0.91%) |
Sep 11, 2020 | 46.21 | 46.34 | 45.68 | 45.99 | 2,266,442 | -0.20(-0.42%) |
Sep 10, 2020 | 47.45 | 47.78 | 46.14 | 46.18 | 2,230,580 | -1.51(-3.16%) |
Sep 09, 2020 | 46.96 | 48.29 | 46.96 | 47.69 | 3,056,565 | +1.00(+2.15%) |
Sep 08, 2020 | 47.20 | 47.35 | 46.38 | 46.69 | 2,073,893 | -0.57(-1.20%) |
Sep 04, 2020 | 48.06 | 48.22 | 46.69 | 47.25 | 1,988,677 | -0.60(-1.26%) |
Sep 03, 2020 | 48.64 | 48.90 | 47.50 | 47.86 | 1,817,432 | -0.61(-1.26%) |
Sep 02, 2020 | 47.41 | 48.64 | 47.18 | 48.47 | 2,447,329 | +1.05(+2.21%) |
Sep 01, 2020 | 47.89 | 47.95 | 47.22 | 47.42 | 1,123,238 | -0.59(-1.24%) |
Aug 31, 2020 | 47.96 | 48.41 | 47.90 | 48.02 | 1,521,688 | -0.15(-0.31%) |
Aug 28, 2020 | 47.93 | 48.19 | 47.49 | 48.17 | 942,913 | +0.28(+0.59%) |
Aug 27, 2020 | 48.30 | 48.65 | 47.70 | 47.88 | 1,023,684 | -0.04(-0.07%) |
Aug 26, 2020 | 48.17 | 48.18 | 47.28 | 47.92 | 1,581,964 | -0.19(-0.39%) |
Aug 25, 2020 | 48.82 | 48.83 | 48.01 | 48.10 | 987,550 | -0.35(-0.73%) |
Aug 24, 2020 | 48.12 | 48.49 | 47.53 | 48.46 | 946,065 | +0.51(+1.05%) |
Aug 21, 2020 | 47.71 | 48.06 | 47.14 | 47.95 | 1,064,259 | +0.41(+0.86%) |
Aug 20, 2020 | 47.44 | 48.00 | 47.13 | 47.55 | 995,661 | -0.18(-0.37%) |
Aug 19, 2020 | 47.71 | 47.94 | 47.41 | 47.72 | 1,100,543 | +0.15(+0.32%) |
Aug 18, 2020 | 47.70 | 47.89 | 47.27 | 47.57 | 901,376 | -0.22(-0.46%) |
Aug 17, 2020 | 47.92 | 48.30 | 47.61 | 47.79 | 1,275,660 | +0.12(+0.24%) |
Aug 14, 2020 | 47.95 | 48.24 | 47.57 | 47.68 | 776,118 | -0.19(-0.39%) |
Aug 13, 2020 | 47.97 | 48.00 | 47.35 | 47.87 | 1,332,642 | +0.04(+0.09%) |
Aug 12, 2020 | 47.84 | 48.27 | 47.48 | 47.82 | 997,484 | +0.24(+0.50%) |
Aug 11, 2020 | 49.30 | 49.30 | 47.43 | 47.58 | 1,027,829 | -1.50(-3.05%) |
Aug 10, 2020 | 48.80 | 49.29 | 48.45 | 49.08 | 1,275,041 | +0.56(+1.15%) |
Aug 07, 2020 | 46.61 | 48.88 | 46.30 | 48.52 | 1,664,561 | +1.22(+2.59%) |
Aug 06, 2020 | 46.78 | 47.40 | 46.42 | 47.30 | 1,441,631 | +0.42(+0.89%) |
Aug 05, 2020 | 47.99 | 48.03 | 46.77 | 46.88 | 1,928,396 | -0.82(-1.73%) |
Aug 04, 2020 | 47.48 | 48.00 | 47.36 | 47.71 | 1,326,240 | +0.26(+0.54%) |
Aug 03, 2020 | 47.64 | 47.74 | 46.85 | 47.45 | 886,244 | -0.30(-0.63%) |
Jul 31, 2020 | 47.55 | 47.79 | 47.01 | 47.75 | 1,351,159 | +0.07(+0.15%) |
Jul 30, 2020 | 47.19 | 47.84 | 46.67 | 47.68 | 1,162,631 | +0.12(+0.26%) |
Jul 29, 2020 | 47.36 | 47.64 | 47.11 | 47.55 | 727,604 | +0.34(+0.73%) |
Jul 28, 2020 | 46.48 | 47.49 | 46.29 | 47.21 | 1,259,051 | +0.66(+1.42%) |
Jul 27, 2020 | 46.67 | 46.78 | 46.10 | 46.55 | 1,402,146 | -0.22(-0.47%) |
Jul 24, 2020 | 47.06 | 47.55 | 46.50 | 46.77 | 1,610,937 | -0.11(-0.24%) |
Jul 23, 2020 | 46.40 | 47.05 | 46.38 | 46.89 | 1,817,465 | +0.62(+1.33%) |
Jul 22, 2020 | 44.33 | 46.32 | 44.26 | 46.27 | 1,646,119 | +1.60(+3.59%) |
Jul 21, 2020 | 44.37 | 45.28 | 44.25 | 44.67 | 1,316,382 | +0.25(+0.55%) |
Jul 20, 2020 | 44.51 | 44.82 | 44.24 | 44.42 | 910,356 | -0.28(-0.63%) |
Jul 17, 2020 | 44.02 | 44.75 | 43.91 | 44.70 | 1,508,379 | +0.92(+2.09%) |
Jul 16, 2020 | 43.42 | 43.97 | 43.36 | 43.79 | 988,804 | +0.32(+0.73%) |
Jul 15, 2020 | 44.06 | 44.50 | 43.44 | 43.47 | 1,458,068 | -0.11(-0.24%) |
Jul 14, 2020 | 43.40 | 43.72 | 43.05 | 43.58 | 2,113,345 | +0.48(+1.11%) |
Jul 13, 2020 | 43.08 | 43.44 | 42.84 | 43.10 | 2,517,121 | -0.08(-0.19%) |
Jul 10, 2020 | 42.53 | 43.41 | 42.53 | 43.18 | 1,016,603 | +0.70(+1.64%) |
Jul 09, 2020 | 42.59 | 42.68 | 41.84 | 42.48 | 1,529,390 | -0.23(-0.54%) |
Jul 08, 2020 | 42.63 | 42.91 | 42.31 | 42.71 | 1,526,469 | +0.04(+0.08%) |
Jul 07, 2020 | 42.77 | 42.91 | 42.36 | 42.68 | 1,937,734 | -0.47(-1.08%) |
Jul 06, 2020 | 43.80 | 44.19 | 42.93 | 43.14 | 1,740,090 | -0.37(-0.85%) |
Jul 02, 2020 | 43.43 | 43.70 | 43.22 | 43.51 | 1,303,832 | +0.58(+1.35%) |
Jul 01, 2020 | 42.06 | 43.11 | 41.98 | 42.93 | 1,089,976 | +0.81(+1.92%) |
Jun 30, 2020 | 41.74 | 42.39 | 41.64 | 42.12 | 1,691,188 | +0.39(+0.93%) |
Jun 29, 2020 | 41.92 | 41.95 | 41.13 | 41.73 | 1,500,349 | +0.31(+0.74%) |
Jun 26, 2020 | 41.23 | 41.88 | 40.85 | 41.43 | 3,796,332 | +0.25(+0.60%) |
Jun 25, 2020 | 41.44 | 41.54 | 40.63 | 41.18 | 1,991,373 | -0.31(-0.74%) |
Jun 24, 2020 | 41.73 | 41.92 | 41.00 | 41.49 | 2,622,997 | -0.68(-1.61%) |
Jun 23, 2020 | 43.11 | 43.73 | 41.97 | 42.17 | 1,200,167 | -0.52(-1.23%) |
Jun 22, 2020 | 42.25 | 42.89 | 41.83 | 42.69 | 1,442,892 | +0.44(+1.03%) |
Jun 19, 2020 | 43.82 | 43.82 | 42.14 | 42.25 | 5,316,637 | -0.92(-2.12%) |
Jun 18, 2020 | 42.82 | 43.23 | 42.62 | 43.17 | 1,000,597 | +0.11(+0.25%) |
Jun 17, 2020 | 43.39 | 43.51 | 42.50 | 43.06 | 1,328,901 | -0.08(-0.18%) |
Jun 16, 2020 | 43.82 | 44.32 | 42.88 | 43.14 | 1,585,694 | +0.07(+0.16%) |
Jun 15, 2020 | 41.81 | 43.46 | 41.58 | 43.07 | 1,206,539 | +0.33(+0.76%) |
Jun 12, 2020 | 43.67 | 43.67 | 42.35 | 42.75 | 1,833,769 | -0.12(-0.29%) |
Jun 11, 2020 | 44.00 | 44.35 | 42.47 | 42.87 | 1,828,126 | -1.79(-4.00%) |
Jun 10, 2020 | 44.50 | 45.07 | 44.38 | 44.66 | 1,265,000 | -0.04(-0.10%) |
Jun 09, 2020 | 45.56 | 46.01 | 44.39 | 44.70 | 1,230,991 | -1.36(-2.96%) |
Jun 08, 2020 | 44.53 | 46.20 | 44.07 | 46.07 | 1,565,567 | +1.48(+3.32%) |
Jun 05, 2020 | 44.60 | 45.51 | 44.33 | 44.59 | 1,252,723 | +0.48(+1.08%) |
Jun 04, 2020 | 44.56 | 44.91 | 43.70 | 44.11 | 1,892,599 | -0.83(-1.84%) |
Jun 03, 2020 | 44.57 | 45.28 | 44.26 | 44.94 | 1,546,730 | +0.77(+1.75%) |
Jun 02, 2020 | 43.63 | 44.20 | 43.33 | 44.16 | 1,763,947 | +0.62(+1.42%) |
Jun 01, 2020 | 43.43 | 43.75 | 42.93 | 43.55 | 1,123,599 | +0.09(+0.20%) |
May 29, 2020 | 42.69 | 43.78 | 42.62 | 43.46 | 2,111,118 | +0.44(+1.02%) |
May 28, 2020 | 42.18 | 43.18 | 41.86 | 43.02 | 1,449,468 | +1.35(+3.23%) |
May 27, 2020 | 42.03 | 42.17 | 41.17 | 41.67 | 1,625,124 | +0.37(+0.90%) |
May 26, 2020 | 41.51 | 42.00 | 41.15 | 41.30 | 1,217,232 | +0.47(+1.14%) |
May 22, 2020 | 40.59 | 40.86 | 40.47 | 40.84 | 993,774 | +0.31(+0.76%) |
May 21, 2020 | 40.86 | 41.29 | 40.49 | 40.53 | 1,117,200 | -0.55(-1.35%) |
May 20, 2020 | 41.06 | 41.75 | 40.84 | 41.08 | 1,001,695 | +0.30(+0.73%) |
May 19, 2020 | 41.69 | 41.95 | 40.78 | 40.78 | 1,221,052 | -1.25(-2.97%) |
May 18, 2020 | 41.61 | 42.33 | 41.40 | 42.03 | 1,329,229 | +1.58(+3.90%) |
May 15, 2020 | 40.26 | 40.55 | 39.39 | 40.46 | 4,256,081 | +0.01(+0.02%) |
May 14, 2020 | 39.76 | 40.69 | 39.06 | 40.45 | 1,715,886 | +0.07(+0.17%) |
May 13, 2020 | 40.46 | 40.72 | 39.97 | 40.38 | 2,233,036 | -0.47(-1.15%) |
May 12, 2020 | 41.36 | 41.49 | 40.55 | 40.85 | 1,495,838 | -0.60(-1.46%) |
May 11, 2020 | 42.12 | 42.12 | 40.90 | 41.45 | 1,406,388 | -0.80(-1.90%) |
May 08, 2020 | 41.80 | 42.45 | 40.99 | 42.25 | 1,489,980 | +1.54(+3.78%) |
May 07, 2020 | 41.28 | 41.74 | 40.60 | 40.71 | 1,593,881 | +0.06(+0.15%) |
May 06, 2020 | 42.46 | 42.59 | 40.57 | 40.65 | 1,949,479 | -1.63(-3.85%) |
May 05, 2020 | 41.92 | 42.64 | 41.82 | 42.28 | 1,109,287 | +0.47(+1.12%) |
May 04, 2020 | 41.74 | 42.01 | 41.03 | 41.81 | 1,472,445 | +0.21(+0.51%) |
May 01, 2020 | 42.42 | 42.58 | 41.21 | 41.60 | 1,580,272 | -1.14(-2.68%) |
Apr 30, 2020 | 43.23 | 43.41 | 42.21 | 42.75 | 1,564,450 | -0.76(-1.74%) |
Apr 29, 2020 | 44.71 | 44.84 | 43.17 | 43.50 | 2,375,893 | -0.76(-1.71%) |
Apr 28, 2020 | 44.52 | 44.89 | 43.76 | 44.26 | 1,460,475 | +0.27(+0.62%) |
Apr 27, 2020 | 43.91 | 44.34 | 43.69 | 43.99 | 1,731,021 | +0.31(+0.72%) |
Apr 24, 2020 | 43.74 | 44.04 | 42.72 | 43.68 | 1,559,947 | -0.10(-0.22%) |
Apr 23, 2020 | 44.65 | 44.71 | 43.37 | 43.77 | 1,244,637 | -0.82(-1.84%) |
Apr 22, 2020 | 44.09 | 45.09 | 43.55 | 44.59 | 1,259,561 | +1.16(+2.68%) |
Apr 21, 2020 | 42.79 | 43.55 | 42.30 | 43.43 | 1,198,256 | -0.25(-0.58%) |
Apr 20, 2020 | 45.50 | 45.90 | 43.56 | 43.69 | 1,311,050 | -2.52(-5.45%) |
Apr 17, 2020 | 45.64 | 46.47 | 45.10 | 46.20 | 805,606 | +1.10(+2.44%) |
Apr 16, 2020 | 45.26 | 45.81 | 44.48 | 45.10 | 837,972 | +0.10(+0.21%) |
Apr 15, 2020 | 46.16 | 46.58 | 44.76 | 45.00 | 1,148,011 | -1.85(-3.95%) |
Apr 14, 2020 | 45.84 | 46.97 | 45.59 | 46.86 | 1,720,717 | +2.04(+4.56%) |
Apr 13, 2020 | 45.94 | 46.30 | 44.28 | 44.81 | 830,050 | -1.63(-3.50%) |
Apr 09, 2020 | 45.01 | 47.58 | 45.01 | 46.44 | 1,546,215 | +1.67(+3.73%) |
Apr 08, 2020 | 42.05 | 45.14 | 41.76 | 44.77 | 2,253,965 | +2.80(+6.66%) |
Apr 07, 2020 | 42.85 | 42.96 | 41.68 | 41.97 | 2,807,161 | +0.17(+0.42%) |
Apr 06, 2020 | 40.61 | 42.54 | 40.29 | 41.80 | 1,512,374 | +2.34(+5.94%) |
Apr 03, 2020 | 40.52 | 41.38 | 39.10 | 39.46 | 1,701,615 | -1.55(-3.77%) |
Apr 02, 2020 | 38.48 | 41.33 | 38.11 | 41.00 | 1,902,003 | +1.70(+4.34%) |