Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.83 | 42.04 | 41.57 | 41.75 | 3,171,157 | -0.04(-0.09%) |
Jun 29, 2021 | 42.02 | 42.16 | 41.76 | 41.79 | 1,507,447 | -0.21(-0.50%) |
Jun 28, 2021 | 41.91 | 42.09 | 41.78 | 42.00 | 1,725,897 | +0.09(+0.22%) |
Jun 25, 2021 | 41.40 | 42.00 | 41.30 | 41.91 | 4,316,260 | +0.51(+1.24%) |
Jun 24, 2021 | 41.35 | 41.70 | 41.00 | 41.39 | 3,257,531 | -0.02(-0.04%) |
Jun 23, 2021 | 41.62 | 41.75 | 41.39 | 41.41 | 2,040,392 | -0.34(-0.81%) |
Jun 22, 2021 | 41.80 | 42.13 | 41.53 | 41.75 | 2,443,106 | +0.04(+0.09%) |
Jun 21, 2021 | 41.53 | 41.81 | 41.37 | 41.71 | 2,428,819 | +0.26(+0.62%) |
Jun 18, 2021 | 41.70 | 41.77 | 41.36 | 41.46 | 4,656,416 | -0.38(-0.92%) |
Jun 17, 2021 | 41.78 | 42.09 | 41.36 | 41.84 | 4,153,457 | +0.16(+0.37%) |
Jun 16, 2021 | 41.70 | 41.77 | 41.39 | 41.69 | 3,335,567 | +0.14(+0.33%) |
Jun 15, 2021 | 42.08 | 42.15 | 41.37 | 41.55 | 3,463,578 | -0.41(-0.98%) |
Jun 14, 2021 | 42.13 | 42.15 | 41.59 | 41.96 | 2,991,068 | -0.27(-0.63%) |
Jun 11, 2021 | 41.94 | 42.26 | 41.82 | 42.23 | 3,666,090 | +0.36(+0.85%) |
Jun 10, 2021 | 41.91 | 42.52 | 41.58 | 41.87 | 4,959,667 | -0.18(-0.44%) |
Jun 09, 2021 | 41.16 | 43.11 | 40.97 | 42.05 | 13,512,337 | -2.93(-6.51%) |
Jun 08, 2021 | 45.40 | 45.47 | 44.67 | 44.98 | 2,840,353 | -0.31(-0.69%) |
Jun 07, 2021 | 45.45 | 45.58 | 44.96 | 45.29 | 1,465,856 | -0.20(-0.44%) |
Jun 04, 2021 | 45.22 | 45.57 | 44.96 | 45.50 | 1,436,619 | +0.24(+0.53%) |
Jun 03, 2021 | 45.47 | 45.79 | 44.71 | 45.26 | 2,144,784 | -0.22(-0.48%) |
Jun 02, 2021 | 44.90 | 45.48 | 44.47 | 45.48 | 2,062,469 | +0.72(+1.62%) |
Jun 01, 2021 | 44.71 | 44.97 | 44.52 | 44.75 | 1,564,584 | +0.18(+0.41%) |
May 28, 2021 | 43.89 | 44.68 | 43.89 | 44.57 | 2,278,639 | +0.78(+1.78%) |
May 27, 2021 | 44.35 | 44.60 | 43.78 | 43.79 | 2,765,163 | -0.49(-1.12%) |
May 26, 2021 | 44.23 | 44.50 | 44.16 | 44.29 | 1,515,653 | -0.05(-0.10%) |
May 25, 2021 | 44.55 | 44.55 | 43.77 | 44.33 | 1,935,145 | -0.21(-0.47%) |
May 24, 2021 | 44.32 | 44.79 | 44.30 | 44.54 | 1,490,906 | -0.21(-0.47%) |
May 21, 2021 | 44.85 | 45.43 | 44.66 | 44.75 | 2,897,944 | +0.01(+0.02%) |
May 20, 2021 | 44.25 | 45.18 | 44.11 | 44.74 | 3,227,450 | +0.49(+1.10%) |
May 19, 2021 | 44.78 | 44.85 | 44.01 | 44.26 | 2,297,632 | -0.44(-0.98%) |
May 18, 2021 | 45.08 | 45.33 | 44.63 | 44.70 | 2,540,526 | -0.50(-1.11%) |
May 17, 2021 | 45.01 | 45.54 | 44.64 | 45.20 | 2,566,698 | +0.08(+0.18%) |
May 14, 2021 | 45.48 | 45.86 | 45.11 | 45.12 | 1,267,742 | -0.27(-0.59%) |
May 13, 2021 | 44.86 | 45.77 | 44.68 | 45.39 | 2,079,428 | +0.33(+0.73%) |
May 12, 2021 | 45.84 | 45.84 | 45.03 | 45.06 | 2,361,430 | -0.76(-1.66%) |
May 11, 2021 | 46.13 | 46.22 | 45.50 | 45.82 | 2,296,461 | -0.11(-0.24%) |
May 10, 2021 | 45.29 | 46.26 | 45.29 | 45.93 | 1,968,331 | +0.55(+1.21%) |
May 07, 2021 | 45.55 | 45.60 | 44.76 | 45.38 | 2,260,666 | -0.25(-0.54%) |
May 06, 2021 | 45.11 | 45.75 | 45.00 | 45.62 | 2,617,706 | +0.89(+1.99%) |
May 05, 2021 | 44.09 | 44.85 | 43.87 | 44.74 | 2,523,831 | +0.55(+1.24%) |
May 04, 2021 | 44.41 | 44.53 | 43.91 | 44.19 | 1,676,379 | -0.14(-0.31%) |
May 03, 2021 | 43.75 | 44.56 | 43.61 | 44.32 | 1,951,151 | +0.60(+1.36%) |
Apr 30, 2021 | 44.09 | 44.09 | 43.61 | 43.73 | 2,067,980 | -0.25(-0.56%) |
Apr 29, 2021 | 43.55 | 44.12 | 43.53 | 43.98 | 1,727,216 | +0.41(+0.95%) |
Apr 28, 2021 | 44.13 | 44.36 | 43.45 | 43.56 | 2,152,520 | -0.41(-0.94%) |
Apr 27, 2021 | 43.82 | 44.04 | 43.44 | 43.98 | 2,717,003 | +0.09(+0.21%) |
Apr 26, 2021 | 44.71 | 44.75 | 43.77 | 43.88 | 3,598,257 | -0.78(-1.74%) |
Apr 23, 2021 | 45.11 | 45.31 | 44.45 | 44.66 | 2,116,900 | -0.70(-1.53%) |
Apr 22, 2021 | 46.12 | 46.12 | 45.36 | 45.36 | 1,864,307 | -0.93(-2.02%) |
Apr 21, 2021 | 46.22 | 46.55 | 46.01 | 46.29 | 1,460,744 | +0.38(+0.82%) |
Apr 20, 2021 | 45.50 | 46.26 | 45.40 | 45.92 | 2,386,885 | +0.44(+0.97%) |
Apr 19, 2021 | 45.07 | 45.62 | 45.01 | 45.48 | 1,487,293 | +0.24(+0.53%) |
Apr 16, 2021 | 44.96 | 45.49 | 44.72 | 45.24 | 1,614,920 | +0.48(+1.06%) |
Apr 15, 2021 | 44.40 | 45.02 | 44.40 | 44.76 | 1,844,040 | +0.40(+0.91%) |
Apr 14, 2021 | 44.74 | 44.81 | 44.05 | 44.36 | 1,612,881 | -0.38(-0.86%) |
Apr 13, 2021 | 44.78 | 45.07 | 44.42 | 44.74 | 2,560,784 | +0.03(+0.06%) |
Apr 12, 2021 | 44.13 | 44.78 | 44.05 | 44.72 | 1,891,750 | +0.70(+1.58%) |
Apr 09, 2021 | 44.55 | 44.79 | 43.60 | 44.02 | 1,814,314 | -0.62(-1.39%) |
Apr 08, 2021 | 44.93 | 45.14 | 44.45 | 44.64 | 2,376,540 | -0.43(-0.95%) |
Apr 07, 2021 | 45.56 | 45.73 | 44.82 | 45.07 | 2,595,139 | -0.46(-1.01%) |
Apr 06, 2021 | 45.52 | 45.89 | 45.08 | 45.53 | 2,832,833 | +0.00(+0.00%) |
Apr 05, 2021 | 45.54 | 46.37 | 45.24 | 45.53 | 2,957,698 | +0.11(+0.24%) |
Apr 01, 2021 | 45.60 | 45.85 | 44.57 | 45.42 | 3,294,579 | -0.27(-0.60%) |
Mar 31, 2021 | 46.50 | 46.74 | 45.56 | 45.70 | 2,657,261 | -1.01(-2.16%) |
Mar 30, 2021 | 47.23 | 47.43 | 46.57 | 46.70 | 3,006,532 | -0.53(-1.12%) |
Mar 29, 2021 | 46.31 | 47.48 | 46.30 | 47.23 | 3,210,632 | +0.99(+2.14%) |
Mar 26, 2021 | 44.99 | 46.30 | 44.62 | 46.24 | 3,451,673 | +1.36(+3.04%) |
Mar 25, 2021 | 44.63 | 45.17 | 44.17 | 44.88 | 1,914,906 | +0.55(+1.23%) |
Mar 24, 2021 | 45.40 | 45.40 | 44.23 | 44.33 | 2,789,680 | -1.69(-3.67%) |
Mar 23, 2021 | 46.58 | 46.66 | 45.89 | 46.02 | 1,838,174 | -0.35(-0.76%) |
Mar 22, 2021 | 45.09 | 46.39 | 44.90 | 46.38 | 2,113,067 | +1.12(+2.47%) |
Mar 19, 2021 | 45.12 | 45.51 | 44.90 | 45.26 | 3,788,524 | +0.25(+0.55%) |
Mar 18, 2021 | 44.27 | 45.19 | 44.27 | 45.01 | 2,115,760 | +0.51(+1.14%) |
Mar 17, 2021 | 44.54 | 44.71 | 43.71 | 44.51 | 3,084,719 | +0.05(+0.12%) |
Mar 16, 2021 | 43.35 | 44.60 | 43.31 | 44.45 | 2,391,820 | +1.18(+2.73%) |
Mar 15, 2021 | 43.81 | 44.04 | 43.11 | 43.27 | 1,947,555 | -0.33(-0.75%) |
Mar 12, 2021 | 43.40 | 43.62 | 43.17 | 43.60 | 2,485,675 | +0.47(+1.10%) |
Mar 11, 2021 | 43.36 | 43.73 | 42.59 | 43.12 | 2,444,710 | -0.40(-0.92%) |
Mar 10, 2021 | 41.33 | 44.23 | 40.81 | 43.52 | 7,467,137 | +0.86(+2.02%) |
Mar 09, 2021 | 42.82 | 43.20 | 42.60 | 42.66 | 2,338,666 | -0.29(-0.68%) |
Mar 08, 2021 | 42.54 | 43.58 | 42.21 | 42.95 | 3,473,573 | +0.60(+1.42%) |
Mar 05, 2021 | 41.75 | 42.52 | 41.56 | 42.35 | 2,364,554 | +0.72(+1.72%) |
Mar 04, 2021 | 41.86 | 42.13 | 41.43 | 41.63 | 1,877,955 | -0.01(-0.02%) |
Mar 03, 2021 | 41.36 | 41.77 | 41.03 | 41.64 | 2,210,210 | +0.17(+0.42%) |
Mar 02, 2021 | 41.40 | 41.71 | 40.99 | 41.47 | 2,182,267 | +0.09(+0.22%) |
Mar 01, 2021 | 41.35 | 41.99 | 41.18 | 41.38 | 1,801,234 | +0.04(+0.09%) |
Feb 26, 2021 | 41.58 | 41.94 | 41.21 | 41.34 | 2,676,543 | -0.15(-0.37%) |
Feb 25, 2021 | 41.91 | 42.66 | 41.40 | 41.50 | 2,141,291 | -0.54(-1.28%) |
Feb 24, 2021 | 42.08 | 42.30 | 41.78 | 42.03 | 1,452,609 | -0.08(-0.19%) |
Feb 23, 2021 | 42.03 | 42.62 | 41.85 | 42.11 | 1,922,807 | +0.18(+0.43%) |
Feb 22, 2021 | 42.16 | 42.39 | 41.35 | 41.93 | 2,577,141 | -0.17(-0.41%) |
Feb 19, 2021 | 42.82 | 42.86 | 42.05 | 42.11 | 1,952,237 | -0.75(-1.74%) |
Feb 18, 2021 | 42.16 | 43.41 | 41.94 | 42.85 | 2,192,174 | +0.69(+1.64%) |
Feb 17, 2021 | 41.99 | 42.31 | 41.73 | 42.16 | 2,148,640 | +0.25(+0.59%) |
Feb 16, 2021 | 42.45 | 42.61 | 41.86 | 41.91 | 2,180,395 | -0.58(-1.37%) |
Feb 12, 2021 | 42.70 | 42.72 | 42.12 | 42.50 | 1,864,559 | -0.20(-0.47%) |
Feb 11, 2021 | 43.22 | 43.23 | 42.55 | 42.70 | 1,429,953 | -0.53(-1.22%) |
Feb 10, 2021 | 42.99 | 43.55 | 42.81 | 43.22 | 1,877,158 | +0.50(+1.17%) |
Feb 09, 2021 | 43.01 | 43.02 | 42.30 | 42.72 | 1,628,206 | -0.11(-0.25%) |
Feb 08, 2021 | 43.26 | 43.37 | 42.40 | 42.83 | 2,152,915 | -0.35(-0.80%) |
Feb 05, 2021 | 42.71 | 43.40 | 42.46 | 43.18 | 1,419,238 | +0.52(+1.21%) |
Feb 04, 2021 | 42.80 | 43.09 | 42.41 | 42.66 | 2,251,397 | -0.17(-0.40%) |
Feb 03, 2021 | 42.86 | 42.98 | 42.05 | 42.83 | 1,723,836 | -0.13(-0.30%) |
Feb 02, 2021 | 43.70 | 43.70 | 42.81 | 42.96 | 2,683,734 | -0.70(-1.60%) |
Feb 01, 2021 | 43.67 | 43.91 | 43.11 | 43.66 | 2,584,086 | -0.07(-0.17%) |
Jan 29, 2021 | 44.42 | 45.54 | 43.35 | 43.73 | 4,691,266 | -0.58(-1.31%) |
Jan 28, 2021 | 47.18 | 48.63 | 43.66 | 44.31 | 7,163,951 | -3.60(-7.51%) |
Jan 27, 2021 | 45.57 | 48.88 | 45.42 | 47.91 | 6,303,814 | +2.51(+5.53%) |
Jan 26, 2021 | 43.55 | 45.49 | 43.31 | 45.41 | 3,825,955 | +1.77(+4.06%) |
Jan 25, 2021 | 42.34 | 44.51 | 42.20 | 43.63 | 4,649,740 | +1.29(+3.05%) |
Jan 22, 2021 | 42.41 | 42.58 | 41.71 | 42.34 | 1,947,837 | -0.04(-0.09%) |
Jan 21, 2021 | 41.79 | 42.39 | 41.74 | 42.38 | 1,989,475 | +0.53(+1.26%) |
Jan 20, 2021 | 42.03 | 42.08 | 41.43 | 41.85 | 2,772,055 | -0.31(-0.73%) |
Jan 19, 2021 | 42.35 | 42.52 | 42.01 | 42.16 | 2,827,928 | -0.04(-0.09%) |
Jan 15, 2021 | 41.56 | 42.25 | 41.39 | 42.20 | 3,825,157 | +0.50(+1.20%) |
Jan 14, 2021 | 41.55 | 41.97 | 41.01 | 41.70 | 2,847,118 | +0.40(+0.97%) |
Jan 13, 2021 | 41.34 | 41.60 | 40.77 | 41.30 | 3,364,551 | -0.05(-0.13%) |
Jan 12, 2021 | 41.81 | 41.93 | 40.98 | 41.35 | 3,530,173 | -0.49(-1.17%) |
Jan 11, 2021 | 42.60 | 42.78 | 41.67 | 41.84 | 2,189,769 | -0.75(-1.77%) |
Jan 08, 2021 | 43.01 | 43.08 | 42.14 | 42.60 | 3,458,274 | -0.33(-0.76%) |
Jan 07, 2021 | 43.18 | 43.57 | 42.83 | 42.92 | 2,572,600 | -0.29(-0.67%) |
Jan 06, 2021 | 44.09 | 44.45 | 42.85 | 43.21 | 3,390,667 | -0.89(-2.02%) |
Jan 05, 2021 | 43.41 | 44.18 | 43.41 | 44.11 | 2,748,874 | +0.33(+0.76%) |
Jan 04, 2021 | 43.48 | 43.90 | 43.17 | 43.77 | 2,365,893 | +0.16(+0.37%) |
Dec 31, 2020 | 43.61 | 43.61 | 43.61 | 1,226,325 | +0.30(+0.69%) | |
Dec 30, 2020 | 43.63 | 43.82 | 43.17 | 43.31 | 1,226,325 | -0.36(-0.83%) |
Dec 29, 2020 | 43.71 | 44.04 | 43.59 | 43.67 | 1,258,964 | -0.01(-0.02%) |
Dec 28, 2020 | 43.79 | 44.00 | 43.36 | 43.68 | 1,101,300 | -0.11(-0.25%) |
Dec 24, 2020 | 43.30 | 43.89 | 43.30 | 43.79 | 747,127 | +0.40(+0.91%) |
Dec 23, 2020 | 43.30 | 43.60 | 43.12 | 43.39 | 1,060,940 | +0.32(+0.73%) |
Dec 22, 2020 | 43.64 | 43.76 | 42.88 | 43.08 | 2,437,159 | -0.51(-1.16%) |
Dec 21, 2020 | 42.83 | 43.65 | 42.35 | 43.58 | 3,423,397 | +0.68(+1.58%) |
Dec 18, 2020 | 43.09 | 43.25 | 42.73 | 42.91 | 4,451,499 | -0.19(-0.44%) |
Dec 17, 2020 | 42.72 | 43.20 | 42.47 | 43.10 | 1,971,074 | +0.60(+1.42%) |
Dec 16, 2020 | 42.22 | 42.73 | 42.22 | 42.49 | 1,966,458 | +0.26(+0.62%) |
Dec 15, 2020 | 42.23 | 42.39 | 41.89 | 42.23 | 1,846,786 | +0.10(+0.24%) |
Dec 14, 2020 | 42.69 | 43.11 | 42.05 | 42.13 | 2,482,226 | -0.45(-1.06%) |
Dec 11, 2020 | 42.56 | 42.84 | 42.40 | 42.58 | 2,371,095 | -0.09(-0.21%) |
Dec 10, 2020 | 42.58 | 42.92 | 42.29 | 42.67 | 3,115,638 | +0.03(+0.06%) |
Dec 09, 2020 | 43.19 | 43.44 | 42.05 | 42.65 | 6,369,865 | -1.01(-2.31%) |
Dec 08, 2020 | 43.65 | 43.77 | 42.93 | 43.66 | 3,266,857 | +0.08(+0.19%) |
Dec 07, 2020 | 43.88 | 44.02 | 43.41 | 43.58 | 2,960,090 | -0.17(-0.39%) |
Dec 04, 2020 | 43.85 | 44.08 | 43.71 | 43.75 | 1,812,884 | -0.22(-0.49%) |
Dec 03, 2020 | 44.21 | 44.57 | 43.76 | 43.96 | 1,986,212 | -0.30(-0.67%) |
Dec 02, 2020 | 45.37 | 45.79 | 43.71 | 44.26 | 2,576,661 | -1.06(-2.35%) |
Dec 01, 2020 | 45.08 | 45.40 | 44.83 | 45.32 | 2,117,808 | +0.21(+0.46%) |
Nov 30, 2020 | 44.22 | 45.14 | 44.01 | 45.12 | 2,715,126 | +0.94(+2.12%) |
Nov 27, 2020 | 44.37 | 44.57 | 43.93 | 44.18 | 481,270 | +0.05(+0.12%) |
Nov 25, 2020 | 44.81 | 44.96 | 44.05 | 44.13 | 1,626,185 | -0.41(-0.91%) |
Nov 24, 2020 | 44.52 | 44.71 | 44.25 | 44.53 | 1,889,029 | +0.23(+0.53%) |
Nov 23, 2020 | 44.08 | 44.59 | 43.94 | 44.30 | 1,887,169 | +0.12(+0.27%) |
Nov 20, 2020 | 44.58 | 44.89 | 43.94 | 44.18 | 1,578,291 | -0.31(-0.69%) |
Nov 19, 2020 | 44.08 | 44.51 | 43.79 | 44.49 | 1,071,018 | +0.25(+0.57%) |
Nov 18, 2020 | 44.64 | 45.05 | 44.21 | 44.23 | 2,815,871 | -0.31(-0.69%) |
Nov 17, 2020 | 44.66 | 45.00 | 44.31 | 44.54 | 2,041,589 | -0.47(-1.04%) |
Nov 16, 2020 | 44.17 | 45.07 | 44.04 | 45.01 | 2,957,996 | +0.64(+1.44%) |
Nov 13, 2020 | 43.89 | 44.49 | 43.69 | 44.37 | 1,671,640 | +0.60(+1.36%) |
Nov 12, 2020 | 43.67 | 43.81 | 43.12 | 43.77 | 1,305,224 | +0.22(+0.50%) |
Nov 11, 2020 | 42.86 | 43.62 | 42.84 | 43.56 | 2,085,196 | +0.90(+2.11%) |
Nov 10, 2020 | 41.60 | 42.66 | 41.05 | 42.66 | 2,496,108 | +1.06(+2.54%) |
Nov 09, 2020 | 42.97 | 43.37 | 41.58 | 41.60 | 4,153,779 | -1.69(-3.90%) |
Nov 06, 2020 | 43.36 | 43.95 | 43.04 | 43.29 | 1,224,628 | -0.06(-0.15%) |
Nov 05, 2020 | 43.43 | 43.65 | 43.02 | 43.35 | 1,546,430 | +0.33(+0.78%) |
Nov 04, 2020 | 43.45 | 43.82 | 42.89 | 43.02 | 1,274,426 | -0.18(-0.42%) |
Nov 03, 2020 | 43.19 | 43.93 | 42.95 | 43.20 | 1,208,433 | +0.19(+0.44%) |
Nov 02, 2020 | 42.47 | 43.04 | 42.45 | 43.01 | 2,603,972 | +0.91(+2.16%) |
Oct 30, 2020 | 42.16 | 42.58 | 41.81 | 42.10 | 1,616,761 | -0.09(-0.21%) |
Oct 29, 2020 | 42.48 | 42.75 | 41.91 | 42.19 | 2,210,729 | -0.27(-0.64%) |
Oct 28, 2020 | 43.21 | 43.51 | 42.41 | 42.46 | 2,121,393 | -1.06(-2.43%) |
Oct 27, 2020 | 43.51 | 44.18 | 43.27 | 43.51 | 1,859,664 | -0.05(-0.10%) |
Oct 26, 2020 | 43.72 | 43.80 | 43.04 | 43.56 | 2,234,345 | -0.23(-0.54%) |
Oct 23, 2020 | 43.49 | 44.05 | 43.28 | 43.79 | 1,634,943 | +0.58(+1.34%) |
Oct 22, 2020 | 43.02 | 43.35 | 42.76 | 43.21 | 1,647,695 | +0.14(+0.34%) |
Oct 21, 2020 | 42.74 | 43.37 | 42.71 | 43.07 | 1,845,870 | +0.07(+0.17%) |
Oct 20, 2020 | 44.12 | 44.19 | 42.93 | 43.00 | 2,423,340 | -0.87(-1.97%) |
Oct 19, 2020 | 44.03 | 44.64 | 43.72 | 43.86 | 1,917,055 | -0.28(-0.63%) |
Oct 16, 2020 | 44.56 | 44.86 | 44.13 | 44.14 | 1,585,608 | -0.20(-0.45%) |
Oct 15, 2020 | 44.30 | 44.54 | 44.03 | 44.34 | 1,295,729 | -0.27(-0.61%) |
Oct 14, 2020 | 44.64 | 44.99 | 44.33 | 44.61 | 1,060,792 | -0.14(-0.30%) |
Oct 13, 2020 | 44.42 | 44.96 | 44.33 | 44.75 | 1,381,896 | +0.44(+1.00%) |
Oct 12, 2020 | 43.93 | 44.41 | 43.72 | 44.31 | 2,197,109 | +0.59(+1.34%) |
Oct 09, 2020 | 43.61 | 43.99 | 43.37 | 43.72 | 1,627,183 | +0.05(+0.10%) |
Oct 08, 2020 | 43.56 | 43.93 | 43.17 | 43.67 | 1,881,437 | +0.15(+0.35%) |
Oct 07, 2020 | 43.50 | 43.83 | 43.12 | 43.52 | 3,023,587 | +0.02(+0.04%) |
Oct 06, 2020 | 43.78 | 44.01 | 43.41 | 43.50 | 2,154,349 | -0.36(-0.82%) |
Oct 05, 2020 | 43.88 | 44.22 | 43.37 | 43.86 | 3,498,317 | +0.15(+0.35%) |
Oct 02, 2020 | 43.15 | 43.91 | 42.87 | 43.71 | 1,449,486 | +0.26(+0.60%) |
Oct 01, 2020 | 43.26 | 43.78 | 42.08 | 43.45 | 2,675,752 | +0.13(+0.31%) |
Sep 30, 2020 | 43.17 | 43.64 | 42.87 | 43.31 | 2,674,088 | +0.31(+0.73%) |
Sep 29, 2020 | 43.09 | 43.15 | 42.73 | 43.00 | 1,890,980 | +0.04(+0.08%) |
Sep 28, 2020 | 42.88 | 43.31 | 42.48 | 42.97 | 2,377,337 | +0.38(+0.88%) |
Sep 25, 2020 | 41.85 | 42.95 | 41.67 | 42.59 | 2,699,193 | +0.67(+1.60%) |
Sep 24, 2020 | 40.37 | 42.01 | 40.25 | 41.92 | 3,438,277 | +1.46(+3.61%) |
Sep 23, 2020 | 41.07 | 41.35 | 40.46 | 40.46 | 2,627,384 | -0.43(-1.05%) |
Sep 22, 2020 | 41.35 | 41.54 | 40.64 | 40.89 | 4,018,953 | -0.37(-0.89%) |
Sep 21, 2020 | 40.57 | 42.13 | 40.55 | 41.26 | 3,738,826 | +0.56(+1.39%) |
Sep 18, 2020 | 40.74 | 41.45 | 40.54 | 40.69 | 8,914,563 | -0.13(-0.33%) |
Sep 17, 2020 | 40.50 | 40.94 | 40.20 | 40.83 | 3,181,568 | +0.30(+0.73%) |
Sep 16, 2020 | 40.86 | 41.21 | 40.40 | 40.53 | 2,812,832 | -0.23(-0.57%) |
Sep 15, 2020 | 41.09 | 41.17 | 40.57 | 40.76 | 4,380,438 | -0.27(-0.65%) |
Sep 14, 2020 | 40.91 | 41.58 | 40.62 | 41.03 | 3,110,301 | +0.29(+0.70%) |
Sep 11, 2020 | 40.57 | 40.92 | 40.27 | 40.74 | 3,718,747 | +0.16(+0.40%) |
Sep 10, 2020 | 40.83 | 41.34 | 40.39 | 40.58 | 3,756,649 | -0.24(-0.59%) |
Sep 09, 2020 | 41.03 | 41.62 | 40.68 | 40.83 | 3,420,753 | +0.33(+0.82%) |
Sep 08, 2020 | 42.38 | 42.53 | 39.88 | 40.49 | 6,738,474 | -2.11(-4.96%) |
Sep 04, 2020 | 43.80 | 43.91 | 41.83 | 42.61 | 4,317,302 | -0.85(-1.96%) |
Sep 03, 2020 | 44.85 | 46.90 | 42.80 | 43.46 | 7,272,675 | -3.51(-7.47%) |
Sep 02, 2020 | 46.30 | 47.30 | 45.98 | 46.97 | 3,124,994 | +0.94(+2.04%) |
Sep 01, 2020 | 47.29 | 47.35 | 45.84 | 46.03 | 3,419,334 | -1.08(-2.30%) |
Aug 31, 2020 | 46.88 | 47.20 | 46.58 | 47.11 | 2,253,853 | +0.42(+0.90%) |
Aug 28, 2020 | 47.72 | 47.72 | 46.50 | 46.69 | 2,040,782 | -1.03(-2.16%) |
Aug 27, 2020 | 47.92 | 48.43 | 47.69 | 47.72 | 1,599,206 | -0.17(-0.36%) |
Aug 26, 2020 | 47.37 | 47.91 | 46.91 | 47.89 | 1,535,988 | +0.40(+0.85%) |
Aug 25, 2020 | 47.46 | 47.62 | 47.05 | 47.49 | 1,518,416 | +0.30(+0.65%) |
Aug 24, 2020 | 47.24 | 47.55 | 46.70 | 47.18 | 1,686,883 | +0.13(+0.29%) |
Aug 21, 2020 | 47.05 | 47.18 | 46.60 | 47.05 | 2,381,266 | +0.13(+0.27%) |
Aug 20, 2020 | 46.69 | 47.31 | 46.60 | 46.92 | 1,664,665 | +0.02(+0.04%) |
Aug 19, 2020 | 46.99 | 47.24 | 46.77 | 46.91 | 1,154,271 | -0.05(-0.11%) |
Aug 18, 2020 | 46.80 | 47.30 | 46.43 | 46.96 | 1,661,451 | +0.14(+0.31%) |
Aug 17, 2020 | 46.25 | 47.06 | 46.04 | 46.82 | 1,731,703 | +0.58(+1.26%) |
Aug 14, 2020 | 45.93 | 46.52 | 45.71 | 46.23 | 1,392,422 | +0.40(+0.88%) |
Aug 13, 2020 | 45.66 | 46.01 | 45.25 | 45.83 | 965,567 | +0.20(+0.43%) |
Aug 12, 2020 | 44.77 | 45.91 | 44.71 | 45.63 | 1,502,890 | +1.07(+2.39%) |
Aug 11, 2020 | 45.08 | 45.28 | 44.49 | 44.57 | 1,715,222 | -0.56(-1.25%) |
Aug 10, 2020 | 44.94 | 45.19 | 44.59 | 45.13 | 1,233,068 | +0.39(+0.86%) |
Aug 07, 2020 | 44.68 | 44.86 | 44.11 | 44.75 | 1,387,397 | +0.08(+0.18%) |
Aug 06, 2020 | 44.55 | 44.77 | 44.16 | 44.67 | 1,395,819 | +0.13(+0.28%) |
Aug 05, 2020 | 45.03 | 45.19 | 44.24 | 44.54 | 2,050,447 | -0.64(-1.41%) |
Aug 04, 2020 | 44.47 | 45.26 | 44.43 | 45.18 | 2,402,427 | +0.66(+1.49%) |
Aug 03, 2020 | 44.49 | 44.96 | 44.27 | 44.51 | 2,375,834 | +0.13(+0.28%) |
Jul 31, 2020 | 44.15 | 44.66 | 43.84 | 44.39 | 1,804,040 | +0.23(+0.53%) |
Jul 30, 2020 | 44.91 | 44.95 | 43.97 | 44.16 | 1,537,212 | -0.80(-1.77%) |
Jul 29, 2020 | 45.31 | 45.47 | 44.76 | 44.95 | 1,976,816 | -0.03(-0.06%) |
Jul 28, 2020 | 44.34 | 45.35 | 44.34 | 44.98 | 2,479,967 | +0.66(+1.50%) |
Jul 27, 2020 | 44.07 | 44.38 | 43.93 | 44.32 | 1,607,759 | +0.08(+0.18%) |
Jul 24, 2020 | 44.55 | 44.98 | 44.07 | 44.24 | 1,202,135 | -0.21(-0.46%) |
Jul 23, 2020 | 44.10 | 44.68 | 43.97 | 44.44 | 2,069,254 | +0.26(+0.59%) |
Jul 22, 2020 | 44.27 | 44.27 | 43.24 | 44.18 | 1,576,144 | -0.01(-0.02%) |
Jul 21, 2020 | 44.01 | 44.73 | 44.01 | 44.19 | 2,738,251 | +0.12(+0.26%) |
Jul 20, 2020 | 44.33 | 44.41 | 43.76 | 44.08 | 1,662,672 | -0.34(-0.77%) |
Jul 17, 2020 | 44.60 | 44.74 | 44.32 | 44.42 | 2,741,851 | +0.04(+0.10%) |
Jul 16, 2020 | 44.03 | 44.63 | 44.03 | 44.37 | 2,360,094 | +0.30(+0.69%) |
Jul 15, 2020 | 45.23 | 45.40 | 43.95 | 44.07 | 1,814,804 | -0.98(-2.19%) |
Jul 14, 2020 | 44.34 | 45.22 | 44.34 | 45.05 | 2,471,772 | +0.74(+1.68%) |
Jul 13, 2020 | 44.74 | 44.88 | 44.20 | 44.31 | 2,040,814 | -0.40(-0.90%) |
Jul 10, 2020 | 44.02 | 45.13 | 44.02 | 44.71 | 2,374,494 | +0.77(+1.76%) |
Jul 09, 2020 | 43.87 | 44.34 | 43.80 | 43.94 | 1,327,318 | -0.11(-0.24%) |
Jul 08, 2020 | 44.10 | 44.14 | 43.73 | 44.04 | 1,365,766 | -0.18(-0.40%) |
Jul 07, 2020 | 43.72 | 44.33 | 43.57 | 44.22 | 1,851,846 | +0.37(+0.85%) |
Jul 06, 2020 | 43.99 | 44.34 | 43.59 | 43.85 | 2,181,463 | -0.01(-0.02%) |
Jul 02, 2020 | 43.98 | 44.34 | 43.66 | 43.86 | 1,895,524 | +0.01(+0.02%) |