Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.27 | 43.28 | 42.61 | 42.76 | 3,121,615 | -0.34(-0.79%) |
Apr 29, 2021 | 42.48 | 43.25 | 42.44 | 43.10 | 2,173,851 | +0.57(+1.35%) |
Apr 28, 2021 | 42.90 | 43.07 | 42.50 | 42.53 | 1,857,188 | -0.19(-0.45%) |
Apr 27, 2021 | 42.49 | 42.88 | 42.49 | 42.72 | 2,153,894 | +0.15(+0.35%) |
Apr 26, 2021 | 42.97 | 43.04 | 42.48 | 42.58 | 2,714,102 | -0.36(-0.84%) |
Apr 23, 2021 | 43.44 | 43.47 | 42.79 | 42.94 | 1,946,417 | -0.57(-1.32%) |
Apr 22, 2021 | 43.70 | 43.72 | 43.32 | 43.51 | 1,552,386 | -0.28(-0.63%) |
Apr 21, 2021 | 44.01 | 44.15 | 43.58 | 43.79 | 1,950,318 | +0.04(+0.08%) |
Apr 20, 2021 | 42.93 | 43.75 | 42.93 | 43.75 | 1,735,249 | +0.69(+1.61%) |
Apr 19, 2021 | 43.22 | 43.28 | 42.67 | 43.06 | 1,791,931 | -0.30(-0.68%) |
Apr 16, 2021 | 43.09 | 43.49 | 43.03 | 43.35 | 1,799,261 | +0.43(+0.99%) |
Apr 15, 2021 | 43.09 | 43.34 | 42.78 | 42.93 | 2,389,872 | -0.17(-0.39%) |
Apr 14, 2021 | 43.12 | 43.28 | 42.75 | 43.09 | 1,757,970 | -0.08(-0.19%) |
Apr 13, 2021 | 43.51 | 43.87 | 43.03 | 43.18 | 2,130,428 | -0.35(-0.81%) |
Apr 12, 2021 | 43.01 | 43.57 | 42.93 | 43.53 | 1,848,196 | +0.63(+1.47%) |
Apr 09, 2021 | 43.49 | 43.65 | 42.47 | 42.90 | 2,388,534 | -0.58(-1.33%) |
Apr 08, 2021 | 43.58 | 43.85 | 43.44 | 43.48 | 2,231,999 | -0.29(-0.65%) |
Apr 07, 2021 | 44.32 | 44.46 | 43.67 | 43.76 | 1,588,117 | -0.51(-1.14%) |
Apr 06, 2021 | 43.95 | 44.42 | 43.78 | 44.27 | 1,899,356 | +0.26(+0.59%) |
Apr 05, 2021 | 43.67 | 44.20 | 43.67 | 44.01 | 1,846,228 | +0.18(+0.42%) |
Apr 01, 2021 | 43.96 | 44.04 | 43.47 | 43.83 | 1,810,600 | -0.17(-0.38%) |
Mar 31, 2021 | 44.22 | 44.60 | 43.89 | 43.99 | 2,146,609 | -0.35(-0.79%) |
Mar 30, 2021 | 44.86 | 45.03 | 44.21 | 44.34 | 1,243,107 | -0.47(-1.05%) |
Mar 29, 2021 | 44.04 | 45.09 | 44.04 | 44.81 | 2,334,967 | +0.70(+1.59%) |
Mar 26, 2021 | 44.64 | 44.64 | 43.55 | 44.11 | 3,422,883 | -0.52(-1.18%) |
Mar 25, 2021 | 44.48 | 44.84 | 44.08 | 44.64 | 1,843,815 | +0.39(+0.87%) |
Mar 24, 2021 | 44.49 | 44.63 | 43.97 | 44.25 | 1,413,581 | -0.58(-1.29%) |
Mar 23, 2021 | 44.87 | 44.98 | 44.22 | 44.83 | 2,526,724 | +0.13(+0.29%) |
Mar 22, 2021 | 43.99 | 44.73 | 43.87 | 44.70 | 2,363,329 | +0.53(+1.21%) |
Mar 19, 2021 | 44.53 | 44.76 | 44.02 | 44.17 | 3,896,521 | -0.29(-0.66%) |
Mar 18, 2021 | 43.99 | 44.47 | 43.60 | 44.46 | 1,444,066 | +0.30(+0.69%) |
Mar 17, 2021 | 44.65 | 44.66 | 44.07 | 44.16 | 1,568,184 | -0.25(-0.56%) |
Mar 16, 2021 | 44.45 | 44.57 | 44.11 | 44.41 | 1,465,051 | -0.18(-0.41%) |
Mar 15, 2021 | 44.66 | 44.84 | 44.22 | 44.59 | 1,370,520 | -0.01(-0.02%) |
Mar 12, 2021 | 44.33 | 44.78 | 44.11 | 44.60 | 2,210,168 | +0.64(+1.45%) |
Mar 11, 2021 | 44.20 | 44.23 | 43.90 | 43.97 | 1,414,909 | -0.45(-1.02%) |
Mar 10, 2021 | 43.89 | 44.78 | 43.45 | 44.42 | 1,624,392 | +0.60(+1.37%) |
Mar 09, 2021 | 43.97 | 44.46 | 43.75 | 43.82 | 2,354,572 | -0.29(-0.65%) |
Mar 08, 2021 | 44.11 | 44.53 | 43.80 | 44.10 | 1,817,938 | +0.17(+0.38%) |
Mar 05, 2021 | 43.39 | 44.29 | 43.08 | 43.94 | 2,007,180 | +0.70(+1.62%) |
Mar 04, 2021 | 43.34 | 43.72 | 42.93 | 43.24 | 2,434,057 | +0.03(+0.06%) |
Mar 03, 2021 | 42.97 | 43.54 | 42.73 | 43.21 | 2,149,029 | +0.08(+0.19%) |
Mar 02, 2021 | 42.72 | 43.62 | 42.65 | 43.13 | 2,346,838 | +0.46(+1.08%) |
Mar 01, 2021 | 42.71 | 43.23 | 42.61 | 42.67 | 1,853,956 | -0.03(-0.06%) |
Feb 26, 2021 | 43.36 | 43.48 | 42.60 | 42.69 | 2,654,157 | -0.75(-1.72%) |
Feb 25, 2021 | 43.25 | 43.96 | 43.18 | 43.44 | 2,726,687 | +0.28(+0.64%) |
Feb 24, 2021 | 43.44 | 43.69 | 43.15 | 43.16 | 2,274,545 | -0.42(-0.97%) |
Feb 23, 2021 | 43.74 | 44.06 | 43.38 | 43.59 | 1,603,660 | +0.06(+0.13%) |
Feb 22, 2021 | 43.40 | 43.66 | 42.71 | 43.53 | 2,196,203 | +0.17(+0.38%) |
Feb 19, 2021 | 43.78 | 44.28 | 43.35 | 43.37 | 2,763,416 | -0.36(-0.82%) |
Feb 18, 2021 | 43.27 | 44.23 | 42.58 | 43.73 | 2,390,995 | +0.49(+1.13%) |
Feb 17, 2021 | 43.27 | 43.43 | 42.73 | 43.24 | 3,614,376 | -0.10(-0.23%) |
Feb 16, 2021 | 44.32 | 44.37 | 43.01 | 43.34 | 3,911,727 | -1.08(-2.43%) |
Feb 12, 2021 | 44.47 | 44.63 | 43.89 | 44.42 | 3,542,460 | +0.06(+0.12%) |
Feb 11, 2021 | 45.76 | 45.95 | 43.88 | 44.36 | 4,302,585 | -1.52(-3.31%) |
Feb 10, 2021 | 45.79 | 46.11 | 45.43 | 45.88 | 3,259,622 | +0.32(+0.71%) |
Feb 09, 2021 | 45.99 | 46.03 | 45.44 | 45.56 | 2,712,501 | -0.29(-0.64%) |
Feb 08, 2021 | 45.23 | 45.88 | 45.12 | 45.85 | 2,837,708 | +0.68(+1.51%) |
Feb 05, 2021 | 45.28 | 45.30 | 44.70 | 45.17 | 2,499,391 | +0.04(+0.08%) |
Feb 04, 2021 | 44.27 | 45.26 | 43.89 | 45.13 | 4,872,317 | +1.05(+2.38%) |
Feb 03, 2021 | 44.52 | 44.67 | 43.05 | 44.09 | 4,227,893 | -0.80(-1.78%) |
Feb 02, 2021 | 43.28 | 46.83 | 42.81 | 44.89 | 8,308,573 | +1.68(+3.90%) |
Feb 01, 2021 | 42.96 | 43.42 | 42.34 | 43.20 | 3,574,640 | +0.06(+0.13%) |
Jan 29, 2021 | 44.05 | 45.00 | 42.61 | 43.15 | 8,716,752 | -1.01(-2.29%) |
Jan 28, 2021 | 46.00 | 46.50 | 43.84 | 44.16 | 4,080,517 | -2.34(-5.03%) |
Jan 27, 2021 | 44.66 | 46.76 | 44.61 | 46.50 | 6,141,594 | +1.82(+4.08%) |
Jan 26, 2021 | 43.27 | 44.90 | 42.98 | 44.67 | 5,191,249 | +1.36(+3.15%) |
Jan 25, 2021 | 41.81 | 43.46 | 41.77 | 43.31 | 4,537,840 | +1.50(+3.59%) |
Jan 22, 2021 | 41.67 | 42.06 | 41.56 | 41.81 | 1,983,829 | +0.15(+0.35%) |
Jan 21, 2021 | 41.08 | 41.82 | 41.01 | 41.66 | 2,451,500 | +0.48(+1.16%) |
Jan 20, 2021 | 41.18 | 41.44 | 40.95 | 41.18 | 2,798,938 | -0.02(-0.04%) |
Jan 19, 2021 | 41.45 | 41.55 | 40.88 | 41.20 | 2,597,185 | -0.11(-0.27%) |
Jan 15, 2021 | 40.49 | 41.42 | 40.41 | 41.31 | 7,395,104 | +0.83(+2.05%) |
Jan 14, 2021 | 40.76 | 40.78 | 40.01 | 40.49 | 2,908,139 | -0.04(-0.09%) |
Jan 13, 2021 | 40.24 | 41.03 | 40.20 | 40.52 | 2,927,892 | -0.06(-0.14%) |
Jan 12, 2021 | 40.89 | 40.89 | 40.09 | 40.58 | 3,809,529 | -0.33(-0.81%) |
Jan 11, 2021 | 41.83 | 42.04 | 40.77 | 40.91 | 3,146,120 | -0.93(-2.22%) |
Jan 08, 2021 | 42.00 | 42.10 | 41.34 | 41.84 | 2,358,635 | -0.03(-0.08%) |
Jan 07, 2021 | 42.22 | 42.26 | 41.62 | 41.87 | 2,055,986 | -0.32(-0.76%) |
Jan 06, 2021 | 41.79 | 42.45 | 41.71 | 42.19 | 2,465,947 | +0.26(+0.61%) |
Jan 05, 2021 | 42.29 | 42.41 | 41.69 | 41.94 | 2,520,020 | -0.48(-1.12%) |
Jan 04, 2021 | 42.76 | 42.80 | 41.90 | 42.41 | 2,831,836 | -0.27(-0.64%) |
Dec 31, 2020 | 42.69 | 42.69 | 42.69 | 986,750 | +0.16(+0.37%) | |
Dec 30, 2020 | 42.80 | 42.81 | 42.49 | 42.53 | 986,750 | -0.28(-0.66%) |
Dec 29, 2020 | 43.33 | 43.40 | 42.58 | 42.81 | 1,500,864 | -0.43(-1.00%) |
Dec 28, 2020 | 43.30 | 43.44 | 42.91 | 43.24 | 1,074,704 | +0.05(+0.11%) |
Dec 24, 2020 | 43.25 | 43.31 | 42.88 | 43.20 | 619,451 | -0.16(-0.36%) |
Dec 23, 2020 | 43.20 | 43.48 | 43.05 | 43.35 | 1,251,072 | +0.28(+0.66%) |
Dec 22, 2020 | 43.42 | 43.60 | 42.97 | 43.07 | 1,598,558 | -0.56(-1.28%) |
Dec 21, 2020 | 43.57 | 43.72 | 43.02 | 43.63 | 1,971,151 | -0.27(-0.63%) |
Dec 18, 2020 | 43.76 | 44.12 | 43.59 | 43.90 | 3,414,681 | +0.16(+0.36%) |
Dec 17, 2020 | 43.36 | 43.98 | 43.32 | 43.75 | 2,024,882 | +0.50(+1.16%) |
Dec 16, 2020 | 43.47 | 43.86 | 43.22 | 43.24 | 1,700,340 | -0.10(-0.23%) |
Dec 15, 2020 | 43.23 | 43.55 | 43.07 | 43.35 | 1,480,981 | +0.12(+0.28%) |
Dec 14, 2020 | 43.32 | 43.98 | 43.19 | 43.23 | 1,765,262 | +0.00(+0.00%) |
Dec 11, 2020 | 42.67 | 43.49 | 42.65 | 43.23 | 1,746,322 | +0.55(+1.29%) |
Dec 10, 2020 | 43.14 | 43.24 | 42.58 | 42.68 | 1,770,595 | -0.43(-1.00%) |
Dec 09, 2020 | 43.31 | 43.31 | 42.80 | 43.11 | 1,834,643 | -0.38(-0.86%) |
Dec 08, 2020 | 42.98 | 43.66 | 42.81 | 43.48 | 1,805,845 | +0.30(+0.70%) |
Dec 07, 2020 | 43.50 | 43.67 | 42.99 | 43.18 | 1,807,598 | -0.21(-0.49%) |
Dec 04, 2020 | 43.35 | 43.48 | 42.99 | 43.39 | 2,298,729 | +0.13(+0.30%) |
Dec 03, 2020 | 42.85 | 43.45 | 42.69 | 43.26 | 2,230,125 | +0.25(+0.57%) |
Dec 02, 2020 | 43.67 | 43.89 | 42.77 | 43.02 | 2,018,032 | -0.51(-1.18%) |
Dec 01, 2020 | 43.42 | 43.80 | 43.19 | 43.53 | 2,317,860 | +0.32(+0.74%) |
Nov 30, 2020 | 43.27 | 43.34 | 42.67 | 43.21 | 3,726,515 | -0.02(-0.04%) |
Nov 27, 2020 | 43.22 | 43.24 | 42.59 | 43.23 | 1,251,569 | +0.30(+0.70%) |
Nov 25, 2020 | 42.88 | 43.55 | 42.73 | 42.92 | 3,343,705 | -0.31(-0.72%) |
Nov 24, 2020 | 45.15 | 45.60 | 43.20 | 43.24 | 5,787,360 | -2.70(-5.88%) |
Nov 23, 2020 | 45.81 | 46.06 | 45.41 | 45.94 | 3,656,855 | +0.03(+0.06%) |
Nov 20, 2020 | 45.74 | 46.08 | 45.26 | 45.91 | 2,806,695 | +0.13(+0.28%) |
Nov 19, 2020 | 45.79 | 45.95 | 45.20 | 45.78 | 1,790,919 | -0.02(-0.04%) |
Nov 18, 2020 | 47.12 | 47.15 | 45.79 | 45.80 | 1,853,194 | -1.21(-2.57%) |
Nov 17, 2020 | 47.77 | 47.89 | 46.93 | 47.01 | 1,677,728 | -1.08(-2.25%) |
Nov 16, 2020 | 47.92 | 48.09 | 47.42 | 48.09 | 1,168,487 | +0.33(+0.69%) |
Nov 13, 2020 | 47.43 | 47.88 | 47.16 | 47.76 | 1,226,127 | +0.39(+0.83%) |
Nov 12, 2020 | 47.80 | 47.80 | 46.91 | 47.37 | 1,649,377 | -0.22(-0.46%) |
Nov 11, 2020 | 46.98 | 47.78 | 46.64 | 47.59 | 1,648,787 | +0.93(+2.00%) |
Nov 10, 2020 | 45.27 | 46.67 | 45.00 | 46.65 | 1,635,063 | +1.33(+2.93%) |
Nov 09, 2020 | 46.70 | 47.05 | 45.20 | 45.32 | 2,153,343 | -0.38(-0.82%) |
Nov 06, 2020 | 45.51 | 46.00 | 45.31 | 45.70 | 1,948,438 | +0.31(+0.69%) |
Nov 05, 2020 | 46.29 | 46.52 | 45.33 | 45.39 | 1,674,709 | -0.54(-1.18%) |
Nov 04, 2020 | 46.02 | 46.89 | 45.71 | 45.93 | 3,646,176 | +0.14(+0.30%) |
Nov 03, 2020 | 45.51 | 46.35 | 45.51 | 45.79 | 2,305,198 | +0.49(+1.09%) |
Nov 02, 2020 | 45.01 | 45.39 | 44.69 | 45.30 | 1,894,976 | +0.71(+1.58%) |
Oct 30, 2020 | 44.48 | 45.12 | 44.33 | 44.59 | 2,221,202 | -0.01(-0.02%) |
Oct 29, 2020 | 44.65 | 45.15 | 44.23 | 44.60 | 1,964,071 | +0.07(+0.16%) |
Oct 28, 2020 | 45.63 | 45.77 | 44.47 | 44.53 | 2,070,046 | -1.29(-2.82%) |
Oct 27, 2020 | 45.40 | 46.20 | 45.29 | 45.82 | 2,095,152 | +0.53(+1.17%) |
Oct 26, 2020 | 45.27 | 45.63 | 45.11 | 45.29 | 1,474,592 | -0.15(-0.32%) |
Oct 23, 2020 | 45.20 | 45.49 | 45.02 | 45.43 | 1,065,177 | +0.26(+0.57%) |
Oct 22, 2020 | 45.10 | 45.47 | 44.93 | 45.18 | 1,092,556 | +0.05(+0.12%) |
Oct 21, 2020 | 44.53 | 45.33 | 44.53 | 45.12 | 1,381,888 | +0.47(+1.05%) |
Oct 20, 2020 | 44.94 | 45.21 | 44.49 | 44.65 | 1,156,344 | -0.24(-0.53%) |
Oct 19, 2020 | 45.27 | 45.66 | 44.79 | 44.89 | 2,077,760 | -0.48(-1.05%) |
Oct 16, 2020 | 46.07 | 46.36 | 45.33 | 45.37 | 6,046,121 | -0.64(-1.39%) |
Oct 15, 2020 | 45.59 | 46.15 | 45.43 | 46.01 | 1,648,416 | +0.22(+0.48%) |
Oct 14, 2020 | 46.10 | 46.33 | 45.52 | 45.79 | 1,813,274 | -0.37(-0.81%) |
Oct 13, 2020 | 45.63 | 46.58 | 45.63 | 46.16 | 2,656,077 | +0.49(+1.08%) |
Oct 12, 2020 | 45.00 | 45.91 | 44.71 | 45.67 | 2,473,170 | +1.04(+2.33%) |
Oct 09, 2020 | 44.77 | 45.04 | 44.46 | 44.63 | 1,837,775 | -0.13(-0.29%) |
Oct 08, 2020 | 45.09 | 45.41 | 44.56 | 44.76 | 1,145,305 | -0.21(-0.47%) |
Oct 07, 2020 | 44.55 | 45.21 | 44.43 | 44.97 | 1,486,873 | +0.44(+0.98%) |
Oct 06, 2020 | 45.07 | 45.27 | 44.39 | 44.53 | 1,307,804 | -0.59(-1.31%) |
Oct 05, 2020 | 44.66 | 45.13 | 44.42 | 45.12 | 992,566 | +0.44(+0.98%) |
Oct 02, 2020 | 44.83 | 45.35 | 44.50 | 44.69 | 1,078,553 | -0.24(-0.53%) |
Oct 01, 2020 | 44.73 | 45.03 | 44.17 | 44.92 | 1,444,523 | +0.36(+0.80%) |
Sep 30, 2020 | 44.39 | 44.88 | 44.26 | 44.57 | 1,634,860 | +0.35(+0.78%) |
Sep 29, 2020 | 44.60 | 44.93 | 44.11 | 44.22 | 1,475,561 | -0.41(-0.92%) |
Sep 28, 2020 | 44.66 | 44.95 | 44.42 | 44.63 | 1,282,558 | +0.11(+0.25%) |
Sep 25, 2020 | 43.86 | 44.58 | 43.82 | 44.52 | 1,157,755 | +0.51(+1.16%) |
Sep 24, 2020 | 43.53 | 44.37 | 43.49 | 44.01 | 1,484,375 | +0.57(+1.30%) |
Sep 23, 2020 | 44.68 | 44.74 | 43.21 | 43.45 | 2,650,067 | -0.96(-2.16%) |
Sep 22, 2020 | 44.21 | 44.73 | 44.06 | 44.40 | 1,469,976 | +0.22(+0.50%) |
Sep 21, 2020 | 44.21 | 44.83 | 43.69 | 44.18 | 1,741,456 | -0.26(-0.57%) |
Sep 18, 2020 | 45.00 | 45.42 | 44.22 | 44.44 | 2,288,306 | -0.69(-1.54%) |
Sep 17, 2020 | 45.02 | 45.25 | 44.59 | 45.13 | 1,739,962 | +0.05(+0.12%) |
Sep 16, 2020 | 45.45 | 45.67 | 45.05 | 45.08 | 1,524,813 | -0.33(-0.72%) |
Sep 15, 2020 | 45.90 | 45.91 | 45.38 | 45.41 | 1,560,675 | -0.40(-0.88%) |
Sep 14, 2020 | 45.53 | 46.13 | 45.52 | 45.81 | 1,119,612 | +0.38(+0.84%) |
Sep 11, 2020 | 45.31 | 45.66 | 45.02 | 45.42 | 1,431,233 | +0.10(+0.22%) |
Sep 10, 2020 | 46.10 | 46.29 | 45.22 | 45.32 | 1,931,545 | -0.87(-1.87%) |
Sep 09, 2020 | 46.15 | 46.85 | 46.01 | 46.19 | 1,521,591 | +0.38(+0.84%) |
Sep 08, 2020 | 46.57 | 46.74 | 45.77 | 45.81 | 2,133,292 | -0.76(-1.62%) |
Sep 04, 2020 | 46.45 | 46.80 | 46.06 | 46.56 | 1,483,010 | +0.08(+0.18%) |
Sep 03, 2020 | 46.86 | 47.74 | 46.02 | 46.48 | 2,113,264 | -0.31(-0.66%) |
Sep 02, 2020 | 46.21 | 46.87 | 46.02 | 46.79 | 2,297,257 | +0.58(+1.26%) |
Sep 01, 2020 | 46.55 | 46.55 | 45.63 | 46.21 | 2,457,457 | -0.26(-0.57%) |
Aug 31, 2020 | 46.01 | 46.61 | 45.89 | 46.47 | 2,691,431 | +0.33(+0.71%) |
Aug 28, 2020 | 46.54 | 46.64 | 45.86 | 46.14 | 1,612,893 | -0.63(-1.34%) |
Aug 27, 2020 | 46.66 | 47.51 | 46.60 | 46.77 | 1,567,554 | +0.37(+0.81%) |
Aug 26, 2020 | 46.68 | 46.91 | 45.77 | 46.40 | 2,562,350 | -0.58(-1.24%) |
Aug 25, 2020 | 47.81 | 48.14 | 46.73 | 46.98 | 3,101,728 | -1.00(-2.09%) |
Aug 24, 2020 | 48.27 | 48.29 | 47.55 | 47.99 | 1,849,313 | -0.04(-0.08%) |
Aug 21, 2020 | 47.93 | 48.16 | 47.64 | 48.02 | 1,557,825 | +0.12(+0.25%) |
Aug 20, 2020 | 47.65 | 48.01 | 47.58 | 47.90 | 808,673 | +0.11(+0.23%) |
Aug 19, 2020 | 48.06 | 48.12 | 47.50 | 47.79 | 1,229,938 | -0.26(-0.53%) |
Aug 18, 2020 | 47.76 | 48.22 | 47.48 | 48.05 | 1,141,163 | +0.26(+0.55%) |
Aug 17, 2020 | 47.57 | 48.01 | 47.45 | 47.79 | 937,925 | +0.17(+0.36%) |
Aug 14, 2020 | 47.58 | 47.87 | 47.37 | 47.61 | 1,023,155 | +0.10(+0.21%) |
Aug 13, 2020 | 47.36 | 47.64 | 47.07 | 47.51 | 1,172,858 | +0.08(+0.17%) |
Aug 12, 2020 | 47.13 | 47.86 | 47.03 | 47.43 | 1,422,670 | +0.57(+1.21%) |
Aug 11, 2020 | 47.43 | 47.59 | 46.76 | 46.86 | 1,275,279 | -0.52(-1.10%) |
Aug 10, 2020 | 47.15 | 47.56 | 46.98 | 47.38 | 1,128,246 | +0.33(+0.70%) |
Aug 07, 2020 | 46.61 | 47.35 | 46.46 | 47.06 | 1,374,519 | +0.40(+0.86%) |
Aug 06, 2020 | 46.33 | 46.70 | 46.25 | 46.66 | 885,760 | +0.29(+0.63%) |
Aug 05, 2020 | 46.53 | 46.88 | 46.12 | 46.36 | 1,719,116 | -0.25(-0.53%) |
Aug 04, 2020 | 46.24 | 46.65 | 45.95 | 46.61 | 1,724,799 | +0.30(+0.65%) |
Aug 03, 2020 | 46.53 | 46.71 | 46.15 | 46.31 | 1,329,490 | -0.05(-0.12%) |
Jul 31, 2020 | 46.00 | 46.65 | 45.81 | 46.36 | 2,408,974 | +0.10(+0.22%) |
Jul 30, 2020 | 46.07 | 46.40 | 45.73 | 46.26 | 1,244,519 | -0.08(-0.18%) |
Jul 29, 2020 | 46.33 | 46.56 | 45.98 | 46.35 | 1,376,371 | +0.26(+0.55%) |
Jul 28, 2020 | 46.13 | 46.60 | 45.98 | 46.09 | 1,228,832 | +0.01(+0.02%) |
Jul 27, 2020 | 45.94 | 46.35 | 45.92 | 46.08 | 1,111,387 | +0.26(+0.56%) |
Jul 24, 2020 | 46.18 | 46.57 | 45.52 | 45.83 | 1,433,098 | -0.26(-0.55%) |
Jul 23, 2020 | 45.60 | 46.10 | 45.45 | 46.08 | 1,297,277 | +0.70(+1.55%) |
Jul 22, 2020 | 45.48 | 45.54 | 44.63 | 45.38 | 1,180,748 | +0.03(+0.06%) |
Jul 21, 2020 | 45.12 | 45.98 | 45.12 | 45.35 | 1,821,849 | +0.05(+0.10%) |
Jul 20, 2020 | 45.45 | 45.66 | 44.97 | 45.31 | 1,224,943 | -0.20(-0.44%) |
Jul 17, 2020 | 45.42 | 45.79 | 45.36 | 45.51 | 2,300,372 | +0.36(+0.79%) |
Jul 16, 2020 | 44.48 | 45.34 | 44.41 | 45.15 | 2,054,831 | +0.65(+1.45%) |
Jul 15, 2020 | 44.76 | 45.02 | 44.36 | 44.50 | 1,424,560 | -0.25(-0.55%) |
Jul 14, 2020 | 43.81 | 44.78 | 43.81 | 44.75 | 1,382,406 | +0.94(+2.14%) |
Jul 13, 2020 | 44.18 | 44.43 | 43.64 | 43.81 | 1,870,599 | -0.13(-0.29%) |
Jul 10, 2020 | 42.69 | 43.99 | 42.67 | 43.94 | 1,988,610 | +1.30(+3.04%) |
Jul 09, 2020 | 43.18 | 43.33 | 42.51 | 42.64 | 2,700,203 | -0.82(-1.88%) |
Jul 08, 2020 | 43.64 | 43.78 | 43.17 | 43.46 | 1,403,833 | -0.22(-0.50%) |
Jul 07, 2020 | 43.39 | 43.73 | 43.06 | 43.68 | 2,946,615 | +0.15(+0.33%) |
Jul 06, 2020 | 43.88 | 44.21 | 43.34 | 43.53 | 1,583,111 | -0.08(-0.19%) |
Jul 02, 2020 | 43.30 | 43.95 | 43.28 | 43.61 | 2,242,463 | +0.58(+1.35%) |
Jul 01, 2020 | 43.88 | 43.88 | 42.99 | 43.03 | 2,501,729 | -0.75(-1.72%) |
Jun 30, 2020 | 44.10 | 44.18 | 43.49 | 43.78 | 3,242,630 | -0.06(-0.14%) |
Jun 29, 2020 | 43.96 | 44.46 | 43.59 | 43.85 | 2,235,961 | +0.12(+0.27%) |
Jun 26, 2020 | 44.24 | 44.50 | 43.44 | 43.73 | 2,623,795 | -0.42(-0.95%) |
Jun 25, 2020 | 43.40 | 44.17 | 43.30 | 44.15 | 2,101,477 | +0.83(+1.91%) |
Jun 24, 2020 | 43.03 | 43.51 | 42.81 | 43.32 | 2,009,470 | +0.15(+0.34%) |
Jun 23, 2020 | 44.15 | 44.15 | 43.15 | 43.18 | 1,625,485 | -0.72(-1.63%) |
Jun 22, 2020 | 43.98 | 44.23 | 43.74 | 43.89 | 1,662,053 | -0.15(-0.33%) |
Jun 19, 2020 | 44.25 | 44.37 | 43.87 | 44.04 | 4,002,170 | +0.36(+0.83%) |
Jun 18, 2020 | 43.49 | 43.78 | 43.33 | 43.68 | 1,982,723 | +0.13(+0.29%) |
Jun 17, 2020 | 43.57 | 43.85 | 43.16 | 43.55 | 1,997,147 | +0.19(+0.44%) |
Jun 16, 2020 | 43.20 | 43.56 | 42.80 | 43.36 | 1,721,308 | +0.64(+1.51%) |
Jun 15, 2020 | 42.09 | 42.73 | 41.66 | 42.71 | 2,054,521 | +0.38(+0.90%) |
Jun 12, 2020 | 42.79 | 42.98 | 42.01 | 42.33 | 1,943,152 | -0.15(-0.36%) |
Jun 11, 2020 | 43.17 | 43.57 | 42.42 | 42.49 | 2,313,354 | -1.08(-2.48%) |
Jun 10, 2020 | 43.77 | 44.12 | 43.39 | 43.57 | 1,993,477 | +0.05(+0.10%) |
Jun 09, 2020 | 43.52 | 43.85 | 43.18 | 43.52 | 2,834,091 | -0.12(-0.27%) |
Jun 08, 2020 | 43.10 | 43.73 | 42.94 | 43.64 | 2,415,619 | +0.10(+0.23%) |
Jun 05, 2020 | 43.50 | 43.82 | 43.02 | 43.54 | 2,582,233 | +0.03(+0.06%) |
Jun 04, 2020 | 43.11 | 43.71 | 43.09 | 43.51 | 1,696,748 | +0.27(+0.63%) |
Jun 03, 2020 | 44.19 | 44.20 | 42.96 | 43.24 | 2,134,062 | -0.99(-2.24%) |
Jun 02, 2020 | 44.45 | 44.45 | 43.96 | 44.23 | 2,647,510 | -0.08(-0.18%) |
Jun 01, 2020 | 44.43 | 44.71 | 43.88 | 44.31 | 2,142,912 | +0.02(+0.04%) |
May 29, 2020 | 43.54 | 44.43 | 43.03 | 44.29 | 3,529,225 | +0.86(+1.98%) |
May 28, 2020 | 43.00 | 43.58 | 42.78 | 43.43 | 4,496,535 | +0.87(+2.05%) |
May 27, 2020 | 41.43 | 42.59 | 40.73 | 42.56 | 3,267,474 | +1.08(+2.60%) |
May 26, 2020 | 42.63 | 42.93 | 41.34 | 41.48 | 3,301,105 | -1.09(-2.56%) |
May 22, 2020 | 41.25 | 42.82 | 41.19 | 42.57 | 2,710,336 | +0.83(+2.00%) |
May 21, 2020 | 43.44 | 43.44 | 41.05 | 41.73 | 4,937,640 | -1.80(-4.13%) |
May 20, 2020 | 43.09 | 43.73 | 42.82 | 43.53 | 2,355,683 | +0.54(+1.27%) |
May 19, 2020 | 43.72 | 44.13 | 42.95 | 42.99 | 1,887,849 | -0.69(-1.58%) |
May 18, 2020 | 43.78 | 43.91 | 43.15 | 43.68 | 2,629,942 | +0.21(+0.48%) |
May 15, 2020 | 43.03 | 43.64 | 42.97 | 43.47 | 4,529,134 | +0.31(+0.71%) |
May 14, 2020 | 44.12 | 44.38 | 42.54 | 43.16 | 2,187,419 | -0.92(-2.08%) |
May 13, 2020 | 43.88 | 44.80 | 43.59 | 44.08 | 2,659,754 | +0.31(+0.70%) |
May 12, 2020 | 43.60 | 44.34 | 43.55 | 43.77 | 2,204,815 | +0.36(+0.84%) |
May 11, 2020 | 43.00 | 43.89 | 42.81 | 43.40 | 1,742,973 | +0.55(+1.29%) |
May 08, 2020 | 42.71 | 42.99 | 42.52 | 42.85 | 1,258,429 | +0.59(+1.40%) |
May 07, 2020 | 42.52 | 42.78 | 42.03 | 42.26 | 2,047,892 | +0.09(+0.22%) |
May 06, 2020 | 42.40 | 42.46 | 42.09 | 42.17 | 1,913,360 | +0.18(+0.43%) |
May 05, 2020 | 41.98 | 42.55 | 41.76 | 41.99 | 1,718,600 | -0.15(-0.37%) |
May 04, 2020 | 42.22 | 42.59 | 41.80 | 42.14 | 1,580,042 | -0.13(-0.30%) |