Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.81 | 46.29 | 45.81 | 46.10 | 649,945 | +0.41(+0.89%) |
May 27, 2021 | 46.28 | 46.43 | 45.56 | 45.70 | 1,326,552 | -0.82(-1.76%) |
May 26, 2021 | 46.76 | 46.76 | 46.42 | 46.52 | 998,143 | +0.17(+0.37%) |
May 25, 2021 | 46.64 | 46.64 | 46.32 | 46.34 | 1,330,643 | +0.03(+0.07%) |
May 24, 2021 | 46.45 | 46.59 | 46.26 | 46.31 | 839,623 | -0.13(-0.28%) |
May 21, 2021 | 46.43 | 46.52 | 46.22 | 46.44 | 1,436,154 | -0.19(-0.41%) |
May 20, 2021 | 46.21 | 46.72 | 46.18 | 46.63 | 1,080,714 | +1.03(+2.25%) |
May 19, 2021 | 45.78 | 45.89 | 45.40 | 45.60 | 1,161,888 | -0.53(-1.16%) |
May 18, 2021 | 46.26 | 46.30 | 45.96 | 46.14 | 1,099,273 | -0.02(-0.04%) |
May 17, 2021 | 45.77 | 46.23 | 45.76 | 46.15 | 1,373,316 | +0.65(+1.42%) |
May 14, 2021 | 45.39 | 45.67 | 45.28 | 45.51 | 1,609,294 | +0.17(+0.38%) |
May 13, 2021 | 44.89 | 45.42 | 44.82 | 45.33 | 1,221,935 | +0.66(+1.49%) |
May 12, 2021 | 44.62 | 45.04 | 44.59 | 44.67 | 1,189,175 | -0.16(-0.35%) |
May 11, 2021 | 44.62 | 44.90 | 44.52 | 44.82 | 1,537,553 | -0.43(-0.95%) |
May 10, 2021 | 45.40 | 45.48 | 45.15 | 45.26 | 1,334,817 | +0.54(+1.22%) |
May 07, 2021 | 44.42 | 44.81 | 44.38 | 44.71 | 2,527,616 | +0.70(+1.59%) |
May 06, 2021 | 43.88 | 44.11 | 43.65 | 44.01 | 1,241,369 | +0.37(+0.85%) |
May 05, 2021 | 43.55 | 43.81 | 43.50 | 43.64 | 2,324,658 | +0.14(+0.32%) |
May 04, 2021 | 43.76 | 43.90 | 43.48 | 43.50 | 1,134,963 | -0.41(-0.92%) |
May 03, 2021 | 43.30 | 44.00 | 43.27 | 43.91 | 1,548,059 | +0.39(+0.89%) |
Apr 30, 2021 | 44.00 | 44.02 | 43.46 | 43.52 | 1,297,846 | -0.28(-0.65%) |
Apr 29, 2021 | 44.09 | 44.13 | 43.33 | 43.81 | 2,168,557 | +0.11(+0.25%) |
Apr 28, 2021 | 43.65 | 44.04 | 43.57 | 43.70 | 2,386,406 | +0.85(+1.98%) |
Apr 27, 2021 | 42.96 | 43.02 | 42.76 | 42.85 | 1,718,412 | -0.26(-0.60%) |
Apr 26, 2021 | 43.15 | 43.17 | 42.85 | 43.11 | 1,407,533 | +0.16(+0.37%) |
Apr 23, 2021 | 42.81 | 43.04 | 42.73 | 42.95 | 1,609,252 | -0.32(-0.73%) |
Apr 22, 2021 | 43.19 | 43.31 | 42.94 | 43.27 | 4,415,962 | -0.33(-0.76%) |
Apr 21, 2021 | 43.42 | 43.68 | 43.40 | 43.60 | 689,842 | +0.38(+0.88%) |
Apr 20, 2021 | 43.03 | 43.22 | 42.95 | 43.22 | 778,722 | +0.15(+0.35%) |
Apr 19, 2021 | 43.08 | 43.15 | 42.97 | 43.07 | 965,796 | +0.43(+1.01%) |
Apr 16, 2021 | 42.38 | 42.78 | 42.22 | 42.63 | 1,152,731 | +0.51(+1.20%) |
Apr 15, 2021 | 42.07 | 42.33 | 41.95 | 42.13 | 1,275,313 | +0.37(+0.90%) |
Apr 14, 2021 | 41.92 | 41.99 | 41.71 | 41.75 | 1,328,211 | +0.07(+0.16%) |
Apr 13, 2021 | 41.49 | 41.84 | 41.45 | 41.69 | 1,394,880 | -0.07(-0.18%) |
Apr 12, 2021 | 42.05 | 42.10 | 41.75 | 41.76 | 1,085,937 | -0.43(-1.02%) |
Apr 09, 2021 | 41.95 | 42.28 | 41.89 | 42.19 | 1,737,159 | +0.32(+0.75%) |
Apr 08, 2021 | 41.93 | 42.03 | 41.82 | 41.88 | 787,388 | +0.35(+0.84%) |
Apr 07, 2021 | 41.69 | 41.78 | 41.45 | 41.53 | 1,394,048 | +0.15(+0.36%) |
Apr 06, 2021 | 41.30 | 41.75 | 41.22 | 41.38 | 1,374,706 | -0.32(-0.78%) |
Apr 05, 2021 | 41.20 | 41.74 | 41.05 | 41.70 | 956,543 | +0.68(+1.66%) |
Apr 01, 2021 | 41.01 | 41.22 | 40.86 | 41.02 | 954,673 | -0.08(-0.20%) |
Mar 31, 2021 | 41.05 | 41.20 | 40.91 | 41.10 | 1,111,977 | +0.29(+0.71%) |
Mar 30, 2021 | 40.96 | 40.97 | 40.75 | 40.81 | 862,642 | -0.43(-1.05%) |
Mar 29, 2021 | 41.01 | 41.35 | 41.00 | 41.25 | 1,170,357 | +0.00(+0.00%) |
Mar 26, 2021 | 40.75 | 41.29 | 40.59 | 41.25 | 1,721,035 | +0.37(+0.92%) |
Mar 25, 2021 | 40.71 | 40.91 | 40.66 | 40.87 | 2,206,689 | +0.52(+1.30%) |
Mar 24, 2021 | 40.24 | 40.40 | 40.10 | 40.35 | 2,553,190 | +0.01(+0.02%) |
Mar 23, 2021 | 40.88 | 40.97 | 40.31 | 40.34 | 2,474,238 | -0.62(-1.52%) |
Mar 22, 2021 | 40.81 | 41.30 | 40.79 | 40.96 | 1,253,904 | -0.52(-1.26%) |
Mar 19, 2021 | 41.15 | 41.55 | 41.07 | 41.49 | 1,660,992 | +0.67(+1.65%) |
Mar 18, 2021 | 40.64 | 40.92 | 40.61 | 40.81 | 1,695,464 | -0.01(-0.02%) |
Mar 17, 2021 | 40.88 | 40.88 | 40.40 | 40.82 | 1,373,684 | -0.23(-0.57%) |
Mar 16, 2021 | 40.59 | 41.06 | 40.56 | 41.05 | 1,329,802 | +0.57(+1.42%) |
Mar 15, 2021 | 40.24 | 40.60 | 40.09 | 40.48 | 1,339,277 | +0.58(+1.46%) |
Mar 12, 2021 | 39.73 | 39.92 | 39.57 | 39.90 | 1,666,046 | +0.14(+0.36%) |
Mar 11, 2021 | 39.73 | 39.97 | 39.64 | 39.76 | 1,694,376 | -0.09(-0.23%) |
Mar 10, 2021 | 39.87 | 40.10 | 39.55 | 39.85 | 1,476,005 | +0.65(+1.65%) |
Mar 09, 2021 | 39.42 | 39.61 | 39.09 | 39.20 | 2,009,405 | +0.48(+1.24%) |
Mar 08, 2021 | 38.05 | 38.97 | 38.00 | 38.72 | 2,571,883 | +0.00(+0.00%) |
Mar 05, 2021 | 38.40 | 38.77 | 38.24 | 38.72 | 3,817,130 | +0.57(+1.50%) |
Mar 04, 2021 | 38.24 | 38.46 | 37.71 | 38.15 | 2,405,814 | +0.37(+0.97%) |
Mar 03, 2021 | 37.83 | 37.99 | 37.54 | 37.78 | 1,342,107 | -0.40(-1.04%) |
Mar 02, 2021 | 38.29 | 38.40 | 38.14 | 38.18 | 1,784,827 | +0.02(+0.07%) |
Mar 01, 2021 | 38.28 | 38.47 | 38.09 | 38.15 | 2,261,821 | +0.02(+0.04%) |
Feb 26, 2021 | 38.58 | 38.58 | 38.01 | 38.14 | 3,783,078 | +0.07(+0.20%) |
Feb 25, 2021 | 38.67 | 38.69 | 37.99 | 38.06 | 3,777,808 | -0.67(-1.74%) |
Feb 24, 2021 | 38.52 | 38.81 | 38.45 | 38.74 | 2,699,710 | +0.17(+0.43%) |
Feb 23, 2021 | 38.62 | 38.73 | 38.50 | 38.57 | 1,817,414 | +0.04(+0.11%) |
Feb 22, 2021 | 38.75 | 38.79 | 38.52 | 38.53 | 3,342,099 | -0.23(-0.60%) |
Feb 19, 2021 | 38.84 | 38.91 | 38.55 | 38.76 | 3,473,236 | -0.56(-1.42%) |
Feb 18, 2021 | 39.36 | 39.41 | 39.09 | 39.32 | 1,917,005 | -0.25(-0.63%) |
Feb 17, 2021 | 39.25 | 39.58 | 39.23 | 39.57 | 4,262,866 | +0.13(+0.34%) |
Feb 16, 2021 | 39.60 | 39.63 | 39.15 | 39.43 | 4,743,336 | -0.10(-0.25%) |
Feb 12, 2021 | 39.18 | 39.60 | 39.15 | 39.53 | 5,078,036 | -0.11(-0.27%) |
Feb 11, 2021 | 39.53 | 39.64 | 38.99 | 39.64 | 10,245,518 | -0.31(-0.77%) |
Feb 10, 2021 | 40.37 | 40.44 | 39.87 | 39.95 | 5,173,264 | -0.66(-1.62%) |
Feb 09, 2021 | 40.22 | 40.81 | 40.11 | 40.61 | 5,245,724 | +0.19(+0.47%) |
Feb 08, 2021 | 40.45 | 40.56 | 40.28 | 40.41 | 3,596,189 | +0.35(+0.87%) |
Feb 05, 2021 | 40.22 | 40.41 | 39.82 | 40.07 | 5,200,168 | +0.91(+2.31%) |
Feb 04, 2021 | 39.19 | 39.23 | 38.99 | 39.16 | 2,880,736 | +0.21(+0.53%) |
Feb 03, 2021 | 39.00 | 39.17 | 38.74 | 38.95 | 6,323,310 | -0.33(-0.85%) |
Feb 02, 2021 | 39.58 | 39.68 | 39.15 | 39.28 | 7,343,317 | -0.27(-0.69%) |
Feb 01, 2021 | 39.52 | 39.68 | 39.23 | 39.56 | 3,359,910 | +0.32(+0.83%) |
Jan 29, 2021 | 39.43 | 39.57 | 38.69 | 39.23 | 4,831,126 | -0.30(-0.76%) |
Jan 28, 2021 | 39.64 | 39.94 | 39.48 | 39.53 | 4,010,266 | +0.20(+0.51%) |
Jan 27, 2021 | 40.54 | 40.54 | 39.33 | 39.33 | 2,826,838 | -1.51(-3.70%) |
Jan 26, 2021 | 41.21 | 41.24 | 40.70 | 40.85 | 3,126,076 | -0.40(-0.97%) |
Jan 25, 2021 | 41.00 | 41.26 | 40.87 | 41.25 | 2,476,704 | -0.05(-0.12%) |
Jan 22, 2021 | 41.09 | 41.57 | 41.02 | 41.30 | 3,729,051 | +0.04(+0.10%) |
Jan 21, 2021 | 41.44 | 41.45 | 40.96 | 41.25 | 6,281,082 | -0.22(-0.54%) |
Jan 20, 2021 | 41.46 | 41.61 | 41.35 | 41.48 | 5,403,906 | -0.50(-1.19%) |
Jan 19, 2021 | 42.32 | 42.32 | 41.70 | 41.98 | 3,190,422 | +0.93(+2.27%) |
Jan 15, 2021 | 40.87 | 41.30 | 40.51 | 41.05 | 2,509,658 | +0.30(+0.73%) |
Jan 14, 2021 | 40.51 | 41.05 | 40.41 | 40.75 | 2,239,136 | +0.82(+2.06%) |
Jan 13, 2021 | 40.02 | 40.21 | 39.92 | 39.92 | 4,610,361 | -0.26(-0.64%) |
Jan 12, 2021 | 40.09 | 40.27 | 39.79 | 40.18 | 3,953,041 | +0.25(+0.62%) |
Jan 11, 2021 | 39.91 | 40.22 | 39.87 | 39.93 | 3,336,083 | -0.33(-0.83%) |
Jan 08, 2021 | 40.02 | 40.28 | 39.74 | 40.27 | 5,420,366 | +0.30(+0.75%) |
Jan 07, 2021 | 39.79 | 39.97 | 39.64 | 39.97 | 4,550,261 | +0.07(+0.17%) |
Jan 06, 2021 | 39.98 | 40.54 | 39.85 | 39.90 | 4,956,300 | -0.61(-1.50%) |
Jan 05, 2021 | 40.38 | 40.65 | 40.06 | 40.51 | 1,148,265 | -0.01(-0.02%) |
Jan 04, 2021 | 40.52 | 40.52 | 40.08 | 40.51 | 2,098,718 | +0.13(+0.33%) |
Dec 31, 2020 | 40.38 | 40.38 | 40.38 | 1,859,577 | +0.19(+0.48%) | |
Dec 30, 2020 | 40.31 | 40.32 | 40.00 | 40.19 | 1,859,577 | +0.08(+0.21%) |
Dec 29, 2020 | 40.12 | 40.37 | 40.00 | 40.11 | 1,563,756 | +0.27(+0.69%) |
Dec 28, 2020 | 39.97 | 40.03 | 39.68 | 39.83 | 1,225,592 | +0.40(+1.01%) |
Dec 24, 2020 | 39.75 | 39.82 | 39.34 | 39.43 | 576,245 | -0.11(-0.27%) |
Dec 23, 2020 | 39.70 | 39.82 | 39.48 | 39.54 | 789,991 | -0.19(-0.48%) |
Dec 22, 2020 | 39.86 | 39.95 | 39.58 | 39.73 | 1,600,633 | +0.66(+1.68%) |
Dec 21, 2020 | 39.33 | 39.38 | 38.96 | 39.08 | 4,368,110 | -0.91(-2.29%) |
Dec 18, 2020 | 40.30 | 40.36 | 39.83 | 39.99 | 3,660,104 | +0.53(+1.35%) |
Dec 17, 2020 | 39.75 | 39.89 | 39.39 | 39.46 | 2,004,184 | +0.31(+0.79%) |
Dec 16, 2020 | 39.13 | 39.40 | 38.99 | 39.15 | 2,426,459 | +0.69(+1.79%) |
Dec 15, 2020 | 39.02 | 39.02 | 38.24 | 38.46 | 2,586,103 | -0.34(-0.88%) |
Dec 14, 2020 | 39.60 | 39.71 | 38.72 | 38.80 | 2,452,144 | -0.95(-2.38%) |
Dec 11, 2020 | 40.22 | 40.32 | 39.50 | 39.75 | 3,811,595 | -1.59(-3.84%) |
Dec 10, 2020 | 41.14 | 41.49 | 41.04 | 41.34 | 1,205,052 | +0.11(+0.26%) |
Dec 09, 2020 | 41.61 | 41.61 | 40.82 | 41.23 | 2,144,794 | -0.02(-0.04%) |
Dec 08, 2020 | 41.10 | 41.60 | 41.09 | 41.25 | 1,664,915 | -0.22(-0.54%) |
Dec 07, 2020 | 41.62 | 41.85 | 41.29 | 41.47 | 1,683,917 | -0.94(-2.21%) |
Dec 04, 2020 | 42.18 | 42.41 | 42.09 | 42.41 | 1,123,733 | +0.76(+1.84%) |
Dec 03, 2020 | 42.02 | 42.02 | 41.57 | 41.64 | 964,491 | -0.42(-1.01%) |
Dec 02, 2020 | 42.10 | 42.38 | 42.04 | 42.07 | 926,169 | -0.26(-0.61%) |
Dec 01, 2020 | 41.80 | 42.38 | 41.80 | 42.33 | 1,181,449 | +0.61(+1.45%) |
Nov 30, 2020 | 42.82 | 42.87 | 41.66 | 41.72 | 1,472,653 | -0.77(-1.82%) |
Nov 27, 2020 | 42.36 | 42.61 | 42.24 | 42.49 | 570,469 | +0.77(+1.85%) |
Nov 25, 2020 | 41.73 | 41.81 | 41.49 | 41.72 | 1,429,844 | +0.23(+0.56%) |
Nov 24, 2020 | 41.33 | 41.65 | 41.26 | 41.49 | 955,662 | +0.06(+0.14%) |
Nov 23, 2020 | 41.98 | 41.98 | 41.11 | 41.43 | 3,193,648 | -0.56(-1.33%) |
Nov 20, 2020 | 42.24 | 42.46 | 41.88 | 41.99 | 2,140,375 | -0.30(-0.71%) |
Nov 19, 2020 | 42.04 | 42.29 | 41.95 | 42.28 | 775,836 | +0.32(+0.75%) |
Nov 18, 2020 | 42.58 | 42.63 | 41.95 | 41.97 | 1,286,032 | +0.19(+0.46%) |
Nov 17, 2020 | 41.99 | 42.03 | 41.68 | 41.78 | 822,164 | -0.33(-0.79%) |
Nov 16, 2020 | 42.48 | 42.54 | 41.79 | 42.11 | 887,182 | -0.28(-0.67%) |
Nov 13, 2020 | 42.18 | 42.58 | 42.07 | 42.39 | 1,590,120 | -0.02(-0.06%) |
Nov 12, 2020 | 41.72 | 42.68 | 41.67 | 42.42 | 3,498,221 | -0.48(-1.12%) |
Nov 11, 2020 | 42.58 | 42.90 | 42.43 | 42.90 | 1,542,899 | +1.21(+2.89%) |
Nov 10, 2020 | 41.83 | 41.85 | 41.35 | 41.69 | 1,155,841 | +0.45(+1.09%) |
Nov 09, 2020 | 41.98 | 42.13 | 41.17 | 41.25 | 1,262,289 | +0.32(+0.77%) |
Nov 06, 2020 | 41.40 | 41.59 | 40.55 | 40.93 | 2,756,088 | -0.90(-2.15%) |
Nov 05, 2020 | 42.19 | 42.25 | 41.67 | 41.83 | 1,491,547 | -0.22(-0.51%) |
Nov 04, 2020 | 41.34 | 42.66 | 41.32 | 42.04 | 2,437,022 | +2.53(+6.39%) |
Nov 03, 2020 | 39.38 | 39.79 | 39.30 | 39.52 | 1,785,821 | +0.95(+2.46%) |
Nov 02, 2020 | 38.50 | 38.69 | 38.32 | 38.57 | 1,543,932 | +0.92(+2.45%) |
Oct 30, 2020 | 37.72 | 37.85 | 37.20 | 37.65 | 1,767,602 | -0.17(-0.46%) |
Oct 29, 2020 | 37.78 | 38.15 | 37.44 | 37.82 | 2,562,201 | -0.52(-1.37%) |
Oct 28, 2020 | 38.77 | 38.89 | 38.26 | 38.35 | 2,626,812 | -1.05(-2.66%) |
Oct 27, 2020 | 40.34 | 40.37 | 39.35 | 39.39 | 1,696,335 | -1.44(-3.52%) |
Oct 26, 2020 | 41.09 | 41.11 | 40.46 | 40.83 | 979,358 | -0.17(-0.41%) |
Oct 23, 2020 | 41.12 | 41.14 | 40.64 | 41.00 | 876,100 | +0.33(+0.82%) |
Oct 22, 2020 | 40.63 | 40.84 | 40.43 | 40.66 | 1,012,447 | -0.20(-0.49%) |
Oct 21, 2020 | 41.39 | 41.57 | 40.86 | 40.86 | 1,738,017 | -0.59(-1.42%) |
Oct 20, 2020 | 41.83 | 41.89 | 41.45 | 41.45 | 515,249 | -0.22(-0.52%) |
Oct 19, 2020 | 42.34 | 42.39 | 41.59 | 41.67 | 948,113 | -0.11(-0.26%) |
Oct 16, 2020 | 41.56 | 42.11 | 41.48 | 41.78 | 936,143 | +0.26(+0.62%) |
Oct 15, 2020 | 41.34 | 41.54 | 41.04 | 41.52 | 1,626,569 | -0.98(-2.31%) |
Oct 14, 2020 | 42.84 | 42.94 | 42.43 | 42.50 | 3,300,686 | -0.27(-0.64%) |
Oct 13, 2020 | 42.46 | 42.83 | 42.44 | 42.78 | 841,796 | +0.32(+0.76%) |
Oct 12, 2020 | 42.63 | 42.63 | 42.30 | 42.45 | 625,857 | +0.22(+0.53%) |
Oct 09, 2020 | 42.27 | 42.49 | 42.10 | 42.23 | 926,276 | +0.37(+0.89%) |
Oct 08, 2020 | 41.47 | 41.89 | 41.41 | 41.85 | 1,049,872 | +0.71(+1.74%) |
Oct 07, 2020 | 41.28 | 41.30 | 40.91 | 41.14 | 901,180 | -0.19(-0.46%) |
Oct 06, 2020 | 41.95 | 41.97 | 41.25 | 41.33 | 3,176,112 | -1.04(-2.45%) |
Oct 05, 2020 | 41.85 | 42.47 | 41.85 | 42.37 | 769,333 | +0.42(+0.99%) |
Oct 02, 2020 | 41.30 | 42.14 | 41.28 | 41.95 | 643,508 | +0.43(+1.04%) |
Oct 01, 2020 | 41.55 | 41.81 | 41.41 | 41.52 | 1,451,580 | -0.17(-0.42%) |
Sep 30, 2020 | 42.19 | 42.21 | 41.47 | 41.69 | 1,204,229 | -0.27(-0.65%) |
Sep 29, 2020 | 42.16 | 42.38 | 40.25 | 41.97 | 705,838 | -0.42(-0.98%) |
Sep 28, 2020 | 42.53 | 42.61 | 42.18 | 42.38 | 782,751 | +0.18(+0.43%) |
Sep 25, 2020 | 41.71 | 42.28 | 41.64 | 42.20 | 859,856 | -0.01(-0.02%) |
Sep 24, 2020 | 42.10 | 42.38 | 41.76 | 42.21 | 1,082,335 | +0.15(+0.36%) |
Sep 23, 2020 | 42.18 | 42.38 | 41.98 | 42.06 | 1,713,933 | +0.62(+1.50%) |
Sep 22, 2020 | 41.91 | 41.99 | 41.20 | 41.44 | 1,220,809 | -0.82(-1.95%) |
Sep 21, 2020 | 42.38 | 42.43 | 41.69 | 42.26 | 709,626 | -1.32(-3.03%) |
Sep 18, 2020 | 43.71 | 43.76 | 43.32 | 43.58 | 818,584 | +0.31(+0.71%) |
Sep 17, 2020 | 43.02 | 43.42 | 42.95 | 43.27 | 505,317 | +0.22(+0.50%) |
Sep 16, 2020 | 43.52 | 43.53 | 43.06 | 43.06 | 629,395 | -0.61(-1.39%) |
Sep 15, 2020 | 43.68 | 43.82 | 43.51 | 43.66 | 632,576 | +0.71(+1.66%) |
Sep 14, 2020 | 42.68 | 43.07 | 42.66 | 42.95 | 1,156,249 | -0.17(-0.39%) |
Sep 11, 2020 | 42.98 | 43.27 | 42.83 | 43.12 | 1,201,825 | +0.98(+2.33%) |
Sep 10, 2020 | 43.12 | 43.17 | 42.09 | 42.14 | 958,162 | -0.77(-1.80%) |
Sep 09, 2020 | 42.87 | 43.38 | 42.79 | 42.91 | 1,541,208 | +1.04(+2.48%) |
Sep 08, 2020 | 41.80 | 42.11 | 41.56 | 41.87 | 1,857,406 | +0.76(+1.84%) |
Sep 04, 2020 | 41.36 | 41.46 | 40.46 | 41.11 | 1,320,708 | -0.26(-0.62%) |
Sep 03, 2020 | 42.22 | 42.23 | 41.15 | 41.37 | 1,110,900 | -0.57(-1.37%) |
Sep 02, 2020 | 41.96 | 42.04 | 41.69 | 41.94 | 854,241 | +0.44(+1.06%) |
Sep 01, 2020 | 42.15 | 42.19 | 41.28 | 41.50 | 1,624,761 | -0.53(-1.27%) |
Aug 31, 2020 | 41.88 | 42.35 | 41.76 | 42.04 | 831,021 | +0.32(+0.76%) |
Aug 28, 2020 | 42.12 | 42.18 | 41.72 | 41.72 | 1,876,257 | -0.47(-1.10%) |
Aug 27, 2020 | 43.08 | 43.10 | 42.09 | 42.19 | 1,453,862 | -0.74(-1.72%) |
Aug 26, 2020 | 42.93 | 43.03 | 42.77 | 42.92 | 1,016,855 | -0.07(-0.15%) |
Aug 25, 2020 | 43.36 | 43.36 | 42.86 | 42.99 | 821,366 | +0.17(+0.41%) |
Aug 24, 2020 | 43.44 | 43.47 | 42.63 | 42.82 | 1,277,891 | +0.55(+1.30%) |
Aug 21, 2020 | 42.17 | 42.37 | 42.00 | 42.27 | 1,099,066 | -0.45(-1.05%) |
Aug 20, 2020 | 42.88 | 42.92 | 42.63 | 42.72 | 564,394 | -0.27(-0.62%) |
Aug 19, 2020 | 43.61 | 43.64 | 42.92 | 42.98 | 709,042 | -0.25(-0.58%) |
Aug 18, 2020 | 43.38 | 43.42 | 43.04 | 43.23 | 1,153,729 | +0.56(+1.30%) |
Aug 17, 2020 | 42.30 | 42.69 | 42.30 | 42.68 | 1,586,058 | +0.85(+2.03%) |
Aug 14, 2020 | 42.05 | 42.18 | 41.59 | 41.83 | 1,330,695 | -0.86(-2.02%) |
Aug 13, 2020 | 42.62 | 42.81 | 42.53 | 42.69 | 750,528 | -0.35(-0.81%) |
Aug 12, 2020 | 42.89 | 43.27 | 42.83 | 43.04 | 1,054,043 | +0.81(+1.91%) |
Aug 11, 2020 | 42.97 | 42.99 | 42.22 | 42.23 | 1,185,490 | -0.07(-0.18%) |
Aug 10, 2020 | 42.63 | 42.68 | 42.25 | 42.31 | 897,214 | -0.50(-1.16%) |
Aug 07, 2020 | 42.57 | 42.85 | 42.50 | 42.81 | 1,897,555 | +0.01(+0.02%) |
Aug 06, 2020 | 42.66 | 42.82 | 42.41 | 42.80 | 1,645,591 | -0.09(-0.21%) |
Aug 05, 2020 | 43.20 | 43.29 | 42.86 | 42.89 | 1,632,626 | -0.15(-0.35%) |
Aug 04, 2020 | 43.24 | 43.33 | 42.92 | 43.04 | 1,533,010 | -1.18(-2.67%) |
Aug 03, 2020 | 43.88 | 44.36 | 43.80 | 44.22 | 1,416,057 | +0.63(+1.45%) |
Jul 31, 2020 | 44.04 | 44.10 | 43.05 | 43.59 | 3,371,921 | -0.04(-0.10%) |
Jul 30, 2020 | 43.02 | 43.66 | 42.83 | 43.63 | 866,140 | -0.28(-0.64%) |
Jul 29, 2020 | 43.88 | 44.15 | 43.46 | 43.91 | 1,525,561 | +0.84(+1.95%) |
Jul 28, 2020 | 43.45 | 43.77 | 43.02 | 43.07 | 1,847,965 | -0.30(-0.69%) |
Jul 27, 2020 | 42.97 | 43.56 | 42.87 | 43.37 | 785,086 | +0.86(+2.03%) |
Jul 24, 2020 | 43.02 | 43.03 | 42.46 | 42.51 | 1,768,444 | -0.81(-1.88%) |
Jul 23, 2020 | 43.86 | 43.96 | 43.27 | 43.32 | 870,970 | -1.00(-2.25%) |
Jul 22, 2020 | 44.35 | 44.45 | 43.94 | 44.32 | 795,979 | +0.09(+0.21%) |
Jul 21, 2020 | 44.90 | 44.90 | 44.15 | 44.23 | 609,192 | -0.46(-1.02%) |
Jul 20, 2020 | 44.81 | 44.98 | 44.15 | 44.69 | 838,090 | +0.42(+0.96%) |
Jul 17, 2020 | 44.12 | 44.43 | 44.02 | 44.26 | 810,522 | +0.25(+0.57%) |
Jul 16, 2020 | 44.42 | 45.71 | 43.07 | 44.01 | 961,154 | -0.26(-0.58%) |
Jul 15, 2020 | 44.28 | 44.64 | 44.14 | 44.27 | 1,518,940 | +0.96(+2.23%) |
Jul 14, 2020 | 42.69 | 43.43 | 42.62 | 43.31 | 1,690,882 | +0.97(+2.30%) |
Jul 13, 2020 | 42.53 | 42.98 | 42.22 | 42.33 | 842,459 | +0.55(+1.31%) |
Jul 10, 2020 | 41.92 | 42.03 | 41.69 | 41.79 | 444,367 | -0.22(-0.53%) |
Jul 09, 2020 | 42.48 | 42.63 | 41.73 | 42.01 | 956,736 | -0.81(-1.88%) |
Jul 08, 2020 | 42.73 | 42.89 | 42.51 | 42.82 | 589,603 | +0.07(+0.18%) |
Jul 07, 2020 | 42.71 | 43.14 | 42.69 | 42.74 | 741,962 | -0.64(-1.48%) |
Jul 06, 2020 | 43.28 | 43.47 | 43.12 | 43.38 | 686,012 | +0.48(+1.12%) |
Jul 02, 2020 | 42.85 | 43.04 | 42.65 | 42.90 | 869,963 | +0.29(+0.68%) |
Jul 01, 2020 | 42.34 | 42.70 | 42.15 | 42.61 | 575,894 | +0.18(+0.43%) |
Jun 30, 2020 | 42.04 | 42.63 | 41.97 | 42.43 | 1,567,504 | -0.02(-0.06%) |
Jun 29, 2020 | 43.03 | 43.07 | 42.32 | 42.45 | 2,754,505 | +0.14(+0.33%) |
Jun 26, 2020 | 42.92 | 42.97 | 42.21 | 42.31 | 1,054,785 | -0.79(-1.83%) |
Jun 25, 2020 | 42.68 | 43.15 | 42.38 | 43.10 | 1,234,135 | +0.66(+1.57%) |
Jun 24, 2020 | 42.82 | 43.18 | 42.31 | 42.43 | 1,546,442 | -1.17(-2.69%) |
Jun 23, 2020 | 43.70 | 44.00 | 43.60 | 43.61 | 1,342,997 | -0.02(-0.06%) |
Jun 22, 2020 | 43.62 | 43.81 | 43.37 | 43.63 | 1,272,836 | +0.15(+0.34%) |
Jun 19, 2020 | 43.58 | 43.80 | 43.21 | 43.48 | 1,830,172 | +0.74(+1.73%) |
Jun 18, 2020 | 42.87 | 43.14 | 42.40 | 42.74 | 1,118,721 | -0.88(-2.02%) |
Jun 17, 2020 | 43.58 | 43.85 | 43.39 | 43.62 | 2,833,930 | +1.17(+2.76%) |
Jun 16, 2020 | 42.83 | 42.92 | 42.26 | 42.45 | 4,718,668 | +0.41(+0.97%) |
Jun 15, 2020 | 41.76 | 42.27 | 41.30 | 42.04 | 2,369,619 | +0.53(+1.28%) |
Jun 12, 2020 | 42.15 | 42.25 | 41.05 | 41.51 | 1,758,337 | +0.38(+0.93%) |
Jun 11, 2020 | 42.81 | 42.89 | 41.02 | 41.13 | 2,319,652 | -1.70(-3.98%) |
Jun 10, 2020 | 42.68 | 43.02 | 42.53 | 42.83 | 2,530,501 | +0.57(+1.36%) |
Jun 09, 2020 | 42.02 | 42.63 | 41.96 | 42.26 | 1,804,962 | +0.03(+0.08%) |
Jun 08, 2020 | 41.67 | 42.24 | 41.44 | 42.23 | 1,978,325 | +0.59(+1.42%) |
Jun 05, 2020 | 41.81 | 41.88 | 41.51 | 41.64 | 1,297,003 | +0.12(+0.30%) |
Jun 04, 2020 | 41.28 | 41.89 | 41.13 | 41.51 | 3,112,490 | +0.31(+0.75%) |
Jun 03, 2020 | 41.20 | 41.50 | 41.03 | 41.20 | 1,934,967 | -0.26(-0.62%) |
Jun 02, 2020 | 41.05 | 41.52 | 40.90 | 41.46 | 3,198,687 | +0.33(+0.81%) |