Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.92 | 57.26 | 56.92 | 57.24 | 406,718 | -0.02(-0.03%) |
Jul 29, 2021 | 57.02 | 57.51 | 57.02 | 57.26 | 331,054 | +0.31(+0.54%) |
Jul 28, 2021 | 56.98 | 57.21 | 56.47 | 56.95 | 709,132 | +0.00(+0.00%) |
Jul 27, 2021 | 57.51 | 57.51 | 56.26 | 56.95 | 699,897 | -0.56(-0.98%) |
Jul 26, 2021 | 57.39 | 57.58 | 57.22 | 57.51 | 3,871,168 | -0.10(-0.17%) |
Jul 23, 2021 | 57.19 | 57.63 | 57.14 | 57.61 | 14,536,792 | +0.61(+1.07%) |
Jul 22, 2021 | 56.71 | 57.05 | 56.71 | 57.00 | 286,743 | +0.46(+0.82%) |
Jul 21, 2021 | 56.03 | 56.59 | 55.93 | 56.54 | 169,942 | +0.51(+0.91%) |
Jul 20, 2021 | 55.48 | 56.34 | 55.16 | 56.03 | 341,386 | +0.80(+1.44%) |
Jul 19, 2021 | 55.30 | 55.44 | 54.93 | 55.23 | 191,048 | -0.83(-1.47%) |
Jul 16, 2021 | 56.79 | 56.86 | 55.95 | 56.06 | 230,052 | -0.52(-0.92%) |
Jul 15, 2021 | 57.04 | 57.04 | 56.31 | 56.58 | 239,982 | -0.53(-0.92%) |
Jul 14, 2021 | 57.24 | 57.40 | 56.93 | 57.11 | 199,738 | +0.35(+0.61%) |
Jul 13, 2021 | 56.44 | 57.11 | 56.40 | 56.76 | 187,657 | +0.19(+0.33%) |
Jul 12, 2021 | 56.68 | 56.75 | 56.37 | 56.57 | 221,817 | +0.08(+0.14%) |
Jul 09, 2021 | 55.85 | 56.49 | 55.85 | 56.49 | 363,854 | +0.71(+1.28%) |
Jul 08, 2021 | 55.47 | 55.95 | 55.39 | 55.78 | 228,772 | -0.69(-1.21%) |
Jul 07, 2021 | 56.58 | 56.61 | 56.14 | 56.46 | 364,981 | +0.31(+0.55%) |
Jul 06, 2021 | 56.10 | 56.41 | 55.71 | 56.16 | 377,307 | +0.24(+0.43%) |
Jul 02, 2021 | 55.62 | 56.01 | 55.62 | 55.91 | 824,624 | +0.58(+1.05%) |
Jul 01, 2021 | 55.23 | 55.33 | 55.02 | 55.33 | 548,969 | -0.04(-0.07%) |
Jun 30, 2021 | 55.37 | 55.44 | 55.21 | 55.37 | 178,909 | -0.09(-0.17%) |
Jun 29, 2021 | 55.17 | 55.51 | 55.10 | 55.46 | 139,299 | +0.28(+0.50%) |
Jun 28, 2021 | 54.89 | 55.21 | 54.89 | 55.19 | 229,047 | +0.56(+1.02%) |
Jun 25, 2021 | 54.80 | 54.86 | 54.60 | 54.63 | 166,693 | -0.14(-0.25%) |
Jun 24, 2021 | 54.72 | 54.85 | 54.68 | 54.76 | 1,838,405 | +0.47(+0.87%) |
Jun 23, 2021 | 54.36 | 54.49 | 54.25 | 54.29 | 191,948 | -0.03(-0.05%) |
Jun 22, 2021 | 53.90 | 54.36 | 53.87 | 54.32 | 187,455 | +0.31(+0.58%) |
Jun 21, 2021 | 53.45 | 54.02 | 53.16 | 54.01 | 320,007 | +0.55(+1.03%) |
Jun 18, 2021 | 53.72 | 53.83 | 53.39 | 53.46 | 225,974 | -0.61(-1.13%) |
Jun 17, 2021 | 53.33 | 54.19 | 53.33 | 54.07 | 219,769 | +0.54(+1.00%) |
Jun 16, 2021 | 53.94 | 54.02 | 53.10 | 53.53 | 337,837 | -0.24(-0.45%) |
Jun 15, 2021 | 54.07 | 54.13 | 53.67 | 53.77 | 3,627,308 | -0.30(-0.55%) |
Jun 14, 2021 | 53.64 | 54.11 | 53.48 | 54.07 | 166,901 | +0.52(+0.96%) |
Jun 11, 2021 | 53.34 | 53.56 | 53.33 | 53.55 | 178,324 | +0.31(+0.59%) |
Jun 10, 2021 | 52.98 | 53.33 | 52.83 | 53.24 | 316,655 | +0.42(+0.80%) |
Jun 09, 2021 | 53.04 | 53.07 | 52.79 | 52.82 | 294,959 | +0.02(+0.03%) |
Jun 08, 2021 | 53.11 | 53.27 | 52.72 | 52.80 | 339,388 | -0.07(-0.12%) |
Jun 07, 2021 | 52.83 | 52.93 | 52.65 | 52.87 | 417,644 | -0.06(-0.12%) |
Jun 04, 2021 | 52.32 | 52.99 | 52.32 | 52.93 | 274,937 | +0.93(+1.80%) |
Jun 03, 2021 | 52.04 | 52.25 | 51.70 | 51.99 | 288,693 | -0.41(-0.77%) |
Jun 02, 2021 | 52.16 | 52.57 | 52.16 | 52.40 | 519,855 | +0.24(+0.45%) |
Jun 01, 2021 | 52.63 | 52.70 | 52.11 | 52.16 | 792,951 | -0.16(-0.30%) |
May 28, 2021 | 52.32 | 52.55 | 52.24 | 52.32 | 881,352 | +0.30(+0.58%) |
May 27, 2021 | 52.21 | 52.38 | 51.91 | 52.02 | 4,303,970 | -0.26(-0.50%) |
May 26, 2021 | 52.34 | 52.47 | 52.09 | 52.28 | 15,364,709 | +0.00(+0.01%) |
May 25, 2021 | 52.50 | 52.52 | 52.20 | 52.27 | 209,776 | +0.03(+0.06%) |
May 24, 2021 | 51.75 | 52.39 | 51.66 | 52.24 | 203,033 | +0.92(+1.79%) |
May 21, 2021 | 51.87 | 51.90 | 51.30 | 51.32 | 214,580 | -0.30(-0.59%) |
May 20, 2021 | 50.86 | 51.74 | 50.86 | 51.63 | 852,587 | +1.02(+2.01%) |
May 19, 2021 | 49.65 | 50.67 | 49.65 | 50.61 | 614,534 | +0.07(+0.15%) |
May 18, 2021 | 50.99 | 51.10 | 50.51 | 50.53 | 292,187 | -0.11(-0.22%) |
May 17, 2021 | 50.70 | 50.72 | 50.27 | 50.65 | 328,595 | -0.53(-1.04%) |
May 14, 2021 | 50.60 | 51.29 | 50.59 | 51.18 | 231,052 | +1.13(+2.27%) |
May 13, 2021 | 49.89 | 50.33 | 49.64 | 50.05 | 274,754 | +0.70(+1.42%) |
May 12, 2021 | 50.03 | 50.30 | 49.24 | 49.35 | 436,307 | -1.61(-3.16%) |
May 11, 2021 | 50.14 | 51.02 | 50.03 | 50.96 | 457,986 | -0.26(-0.51%) |
May 10, 2021 | 52.26 | 52.36 | 51.21 | 51.22 | 264,425 | -1.37(-2.60%) |
May 07, 2021 | 52.49 | 52.80 | 52.34 | 52.59 | 346,229 | +0.56(+1.07%) |
May 06, 2021 | 51.57 | 52.09 | 51.23 | 52.03 | 289,378 | +0.37(+0.72%) |
May 05, 2021 | 52.02 | 52.15 | 51.57 | 51.66 | 250,082 | +0.04(+0.07%) |
May 04, 2021 | 52.18 | 52.18 | 51.12 | 51.62 | 285,229 | -0.96(-1.83%) |
May 03, 2021 | 52.97 | 53.05 | 52.51 | 52.59 | 297,847 | -0.11(-0.20%) |
Apr 30, 2021 | 52.95 | 53.22 | 52.66 | 52.69 | 301,053 | -0.83(-1.54%) |
Apr 29, 2021 | 54.00 | 54.00 | 53.05 | 53.52 | 234,375 | -0.01(-0.02%) |
Apr 28, 2021 | 53.58 | 53.76 | 53.45 | 53.53 | 302,240 | -0.42(-0.77%) |
Apr 27, 2021 | 54.13 | 54.18 | 53.78 | 53.94 | 465,715 | -0.20(-0.37%) |
Apr 26, 2021 | 53.85 | 54.15 | 53.85 | 54.14 | 218,679 | +0.36(+0.67%) |
Apr 23, 2021 | 53.12 | 53.85 | 53.12 | 53.78 | 151,138 | +0.83(+1.57%) |
Apr 22, 2021 | 53.48 | 53.67 | 52.76 | 52.95 | 1,054,507 | -0.61(-1.14%) |
Apr 21, 2021 | 52.86 | 53.56 | 52.79 | 53.56 | 247,579 | +0.62(+1.18%) |
Apr 20, 2021 | 53.34 | 53.49 | 52.73 | 52.93 | 351,834 | -0.50(-0.95%) |
Apr 19, 2021 | 53.74 | 53.83 | 53.21 | 53.44 | 403,754 | -0.52(-0.97%) |
Apr 16, 2021 | 54.06 | 54.06 | 53.76 | 53.96 | 251,489 | +0.03(+0.06%) |
Apr 15, 2021 | 53.59 | 53.98 | 53.59 | 53.93 | 333,025 | +0.84(+1.57%) |
Apr 14, 2021 | 53.68 | 53.68 | 53.05 | 53.10 | 270,715 | -0.53(-0.99%) |
Apr 13, 2021 | 53.33 | 53.64 | 53.25 | 53.63 | 241,050 | +0.57(+1.08%) |
Apr 12, 2021 | 53.13 | 53.18 | 52.90 | 53.05 | 267,962 | -0.35(-0.66%) |
Apr 09, 2021 | 52.80 | 53.44 | 52.78 | 53.41 | 291,875 | +0.37(+0.70%) |
Apr 08, 2021 | 52.78 | 53.06 | 52.68 | 53.03 | 236,584 | +0.79(+1.50%) |
Apr 07, 2021 | 52.05 | 52.37 | 51.93 | 52.25 | 320,291 | +0.11(+0.22%) |
Apr 06, 2021 | 52.16 | 52.39 | 51.94 | 52.14 | 561,513 | -0.23(-0.44%) |
Apr 05, 2021 | 51.66 | 52.42 | 51.66 | 52.37 | 1,407,755 | +1.06(+2.07%) |
Apr 01, 2021 | 50.89 | 51.34 | 50.89 | 51.30 | 461,982 | +1.01(+2.01%) |
Mar 31, 2021 | 49.84 | 50.54 | 49.84 | 50.29 | 231,058 | +0.74(+1.49%) |
Mar 30, 2021 | 49.58 | 49.69 | 49.41 | 49.55 | 383,763 | -0.43(-0.86%) |
Mar 29, 2021 | 50.13 | 50.17 | 49.64 | 49.98 | 467,465 | -0.32(-0.63%) |
Mar 26, 2021 | 49.07 | 50.35 | 49.07 | 50.30 | 420,373 | +1.26(+2.58%) |
Mar 25, 2021 | 48.75 | 49.18 | 48.48 | 49.03 | 524,781 | +0.07(+0.15%) |
Mar 24, 2021 | 49.84 | 49.84 | 48.96 | 48.96 | 323,234 | -0.63(-1.27%) |
Mar 23, 2021 | 50.07 | 50.18 | 49.50 | 49.59 | 454,156 | -0.45(-0.89%) |
Mar 22, 2021 | 49.32 | 50.21 | 49.32 | 50.04 | 283,339 | +0.92(+1.87%) |
Mar 19, 2021 | 49.19 | 49.41 | 48.98 | 49.12 | 251,489 | +0.01(+0.03%) |
Mar 18, 2021 | 49.80 | 49.91 | 49.10 | 49.10 | 377,094 | -1.37(-2.72%) |
Mar 17, 2021 | 50.05 | 50.75 | 49.78 | 50.48 | 303,293 | -0.05(-0.09%) |
Mar 16, 2021 | 50.54 | 50.95 | 50.28 | 50.52 | 286,190 | +0.36(+0.72%) |
Mar 15, 2021 | 49.69 | 50.19 | 49.54 | 50.16 | 943,276 | +0.52(+1.04%) |
Mar 12, 2021 | 49.42 | 49.71 | 49.19 | 49.65 | 341,438 | -0.37(-0.74%) |
Mar 11, 2021 | 49.70 | 50.24 | 49.64 | 50.01 | 404,959 | +1.11(+2.26%) |
Mar 10, 2021 | 49.52 | 49.64 | 48.90 | 48.91 | 383,078 | -0.33(-0.67%) |
Mar 09, 2021 | 48.67 | 49.46 | 48.67 | 49.24 | 342,937 | +1.62(+3.40%) |
Mar 08, 2021 | 48.66 | 48.90 | 47.61 | 47.62 | 846,358 | -1.29(-2.64%) |
Mar 05, 2021 | 48.66 | 48.98 | 47.33 | 48.92 | 474,220 | +0.95(+1.98%) |
Mar 04, 2021 | 49.03 | 49.28 | 47.45 | 47.97 | 480,437 | -1.17(-2.38%) |
Mar 03, 2021 | 50.17 | 50.33 | 49.13 | 49.13 | 283,137 | -1.18(-2.35%) |
Mar 02, 2021 | 51.11 | 51.21 | 50.27 | 50.32 | 853,407 | -0.85(-1.67%) |
Mar 01, 2021 | 50.45 | 51.20 | 50.18 | 51.17 | 600,748 | +1.48(+2.98%) |
Feb 26, 2021 | 49.90 | 50.26 | 49.26 | 49.69 | 1,248,882 | +0.16(+0.33%) |
Feb 25, 2021 | 50.86 | 51.13 | 49.46 | 49.53 | 459,118 | -1.71(-3.34%) |
Feb 24, 2021 | 50.06 | 51.27 | 49.85 | 51.24 | 325,480 | +0.70(+1.38%) |
Feb 23, 2021 | 50.08 | 50.82 | 49.26 | 50.54 | 1,277,929 | -0.35(-0.68%) |
Feb 22, 2021 | 51.32 | 51.46 | 50.87 | 50.89 | 277,165 | -1.11(-2.14%) |
Feb 19, 2021 | 52.23 | 52.37 | 51.85 | 52.00 | 302,277 | +0.09(+0.18%) |
Feb 18, 2021 | 51.63 | 51.96 | 51.36 | 51.91 | 281,735 | -0.24(-0.45%) |
Feb 17, 2021 | 52.15 | 52.28 | 51.74 | 52.14 | 456,163 | -0.64(-1.21%) |
Feb 16, 2021 | 53.06 | 53.11 | 52.65 | 52.78 | 322,733 | -0.05(-0.09%) |
Feb 12, 2021 | 52.42 | 52.85 | 52.35 | 52.83 | 220,894 | +0.23(+0.44%) |
Feb 11, 2021 | 52.30 | 52.61 | 52.17 | 52.60 | 527,431 | +0.72(+1.38%) |
Feb 10, 2021 | 52.25 | 52.30 | 51.57 | 51.89 | 311,449 | -0.08(-0.15%) |
Feb 09, 2021 | 51.83 | 52.18 | 51.83 | 51.97 | 389,215 | +0.08(+0.15%) |
Feb 08, 2021 | 51.59 | 51.96 | 51.55 | 51.89 | 363,093 | +0.49(+0.94%) |
Feb 05, 2021 | 51.59 | 51.59 | 51.25 | 51.40 | 263,115 | -0.04(-0.08%) |
Feb 04, 2021 | 50.96 | 51.45 | 50.85 | 51.45 | 530,368 | +0.64(+1.26%) |
Feb 03, 2021 | 51.02 | 51.09 | 50.67 | 50.81 | 508,492 | -0.17(-0.33%) |
Feb 02, 2021 | 50.79 | 51.09 | 50.73 | 50.97 | 1,408,227 | +0.70(+1.39%) |
Feb 01, 2021 | 49.63 | 50.42 | 49.36 | 50.28 | 892,978 | +1.34(+2.74%) |
Jan 29, 2021 | 49.88 | 49.98 | 48.74 | 48.94 | 769,155 | -1.33(-2.64%) |
Jan 28, 2021 | 50.25 | 50.94 | 50.09 | 50.26 | 441,263 | +0.22(+0.43%) |
Jan 27, 2021 | 50.79 | 50.89 | 49.77 | 50.05 | 572,613 | -1.10(-2.14%) |
Jan 26, 2021 | 51.29 | 51.34 | 50.98 | 51.14 | 537,209 | -0.07(-0.13%) |
Jan 25, 2021 | 51.28 | 51.47 | 50.15 | 51.21 | 294,243 | +0.44(+0.88%) |
Jan 22, 2021 | 50.78 | 50.99 | 50.73 | 50.77 | 777,721 | -0.35(-0.68%) |
Jan 21, 2021 | 50.80 | 51.22 | 50.61 | 51.11 | 468,003 | +0.71(+1.41%) |
Jan 20, 2021 | 49.88 | 50.51 | 49.88 | 50.40 | 515,468 | +0.93(+1.89%) |
Jan 19, 2021 | 49.26 | 49.52 | 49.07 | 49.47 | 517,708 | +0.68(+1.40%) |
Jan 15, 2021 | 49.23 | 49.33 | 48.70 | 48.78 | 411,807 | -0.60(-1.21%) |
Jan 14, 2021 | 49.80 | 49.97 | 49.30 | 49.38 | 1,248,068 | -0.19(-0.39%) |
Jan 13, 2021 | 49.41 | 49.71 | 49.38 | 49.57 | 309,803 | +0.24(+0.48%) |
Jan 12, 2021 | 49.46 | 49.51 | 49.02 | 49.34 | 3,760,409 | -0.13(-0.27%) |
Jan 11, 2021 | 49.40 | 49.81 | 49.40 | 49.47 | 401,349 | -0.40(-0.80%) |
Jan 08, 2021 | 49.84 | 49.94 | 49.44 | 49.87 | 236,192 | +0.55(+1.12%) |
Jan 07, 2021 | 48.62 | 49.41 | 48.62 | 49.31 | 335,846 | +1.10(+2.28%) |
Jan 06, 2021 | 48.24 | 48.91 | 47.99 | 48.21 | 400,144 | -0.79(-1.60%) |
Jan 05, 2021 | 48.51 | 49.01 | 48.49 | 49.00 | 255,803 | +0.46(+0.94%) |
Jan 04, 2021 | 49.50 | 49.50 | 47.99 | 48.54 | 539,742 | -0.49(-1.01%) |
Dec 31, 2020 | 49.04 | 49.04 | 49.04 | 288,815 | -0.01(-0.01%) | |
Dec 30, 2020 | 49.19 | 49.28 | 49.00 | 49.04 | 288,815 | +0.15(+0.31%) |
Dec 29, 2020 | 49.37 | 49.38 | 48.89 | 48.89 | 334,181 | -0.15(-0.30%) |
Dec 28, 2020 | 49.02 | 49.09 | 48.83 | 49.04 | 350,225 | +0.54(+1.12%) |
Dec 24, 2020 | 48.31 | 48.62 | 48.31 | 48.50 | 204,985 | +0.42(+0.87%) |
Dec 23, 2020 | 48.50 | 48.51 | 48.08 | 48.08 | 348,469 | -0.27(-0.56%) |
Dec 22, 2020 | 48.19 | 48.48 | 48.05 | 48.35 | 293,716 | +0.42(+0.87%) |
Dec 21, 2020 | 47.38 | 48.00 | 47.03 | 47.93 | 322,879 | -0.14(-0.30%) |
Dec 18, 2020 | 48.25 | 48.25 | 47.77 | 48.08 | 350,005 | -0.12(-0.25%) |
Dec 17, 2020 | 48.17 | 48.27 | 48.03 | 48.20 | 687,693 | +0.36(+0.75%) |
Dec 16, 2020 | 47.50 | 47.95 | 47.36 | 47.84 | 1,779,183 | +0.33(+0.68%) |
Dec 15, 2020 | 47.21 | 47.51 | 47.01 | 47.51 | 388,377 | +0.77(+1.64%) |
Dec 14, 2020 | 46.71 | 47.07 | 46.71 | 46.74 | 242,849 | +0.22(+0.46%) |
Dec 11, 2020 | 46.46 | 46.55 | 46.11 | 46.53 | 540,828 | -0.21(-0.45%) |
Dec 10, 2020 | 46.30 | 46.89 | 46.21 | 46.74 | 373,773 | +0.15(+0.32%) |
Dec 09, 2020 | 47.46 | 47.48 | 46.51 | 46.59 | 275,625 | -0.85(-1.80%) |
Dec 08, 2020 | 47.28 | 47.59 | 47.15 | 47.44 | 251,414 | +0.16(+0.34%) |
Dec 07, 2020 | 47.18 | 47.40 | 47.16 | 47.28 | 804,501 | +0.15(+0.32%) |
Dec 04, 2020 | 46.77 | 47.13 | 46.70 | 47.13 | 193,372 | +0.57(+1.22%) |
Dec 03, 2020 | 46.72 | 46.90 | 46.52 | 46.56 | 278,142 | +0.02(+0.04%) |
Dec 02, 2020 | 46.41 | 46.62 | 46.19 | 46.54 | 284,791 | -0.04(-0.09%) |
Dec 01, 2020 | 46.32 | 46.77 | 46.26 | 46.58 | 492,374 | +0.60(+1.31%) |
Nov 30, 2020 | 45.77 | 46.01 | 45.29 | 45.98 | 241,174 | +0.19(+0.42%) |
Nov 27, 2020 | 45.75 | 45.98 | 45.75 | 45.79 | 199,510 | +0.35(+0.78%) |
Nov 25, 2020 | 45.40 | 45.52 | 45.30 | 45.43 | 333,950 | +0.11(+0.24%) |
Nov 24, 2020 | 44.97 | 45.44 | 44.77 | 45.33 | 315,362 | +0.49(+1.09%) |
Nov 23, 2020 | 44.96 | 45.19 | 44.54 | 44.84 | 352,078 | +0.11(+0.26%) |
Nov 20, 2020 | 45.09 | 45.13 | 44.69 | 44.72 | 287,295 | -0.31(-0.70%) |
Nov 19, 2020 | 44.63 | 45.12 | 44.55 | 45.04 | 301,065 | +0.30(+0.66%) |
Nov 18, 2020 | 45.08 | 45.27 | 44.74 | 44.74 | 340,525 | -0.39(-0.86%) |
Nov 17, 2020 | 45.11 | 45.33 | 44.97 | 45.13 | 486,278 | -0.29(-0.63%) |
Nov 16, 2020 | 44.95 | 45.42 | 44.92 | 45.41 | 401,655 | +0.61(+1.36%) |
Nov 13, 2020 | 44.67 | 44.87 | 44.40 | 44.80 | 289,751 | +0.50(+1.13%) |
Nov 12, 2020 | 44.72 | 44.85 | 44.19 | 44.30 | 1,118,489 | -0.43(-0.95%) |
Nov 11, 2020 | 44.13 | 44.81 | 44.11 | 44.73 | 471,643 | +1.08(+2.47%) |
Nov 10, 2020 | 44.00 | 44.33 | 43.39 | 43.65 | 513,682 | -0.82(-1.84%) |
Nov 09, 2020 | 45.51 | 45.99 | 44.40 | 44.47 | 565,272 | -0.25(-0.56%) |
Nov 06, 2020 | 44.47 | 44.82 | 43.97 | 44.72 | 377,536 | +0.13(+0.29%) |
Nov 05, 2020 | 44.35 | 44.65 | 44.20 | 44.59 | 969,764 | +1.36(+3.13%) |
Nov 04, 2020 | 42.81 | 43.50 | 42.48 | 43.23 | 337,290 | +1.48(+3.55%) |
Nov 03, 2020 | 41.31 | 41.99 | 41.25 | 41.75 | 330,783 | +0.79(+1.94%) |
Nov 02, 2020 | 41.15 | 41.36 | 40.57 | 40.96 | 340,783 | +0.14(+0.35%) |
Oct 30, 2020 | 41.16 | 41.30 | 40.44 | 40.81 | 332,109 | -0.93(-2.22%) |
Oct 29, 2020 | 41.18 | 42.11 | 41.18 | 41.74 | 323,760 | +0.59(+1.44%) |
Oct 28, 2020 | 42.00 | 42.04 | 41.07 | 41.15 | 474,762 | -1.71(-3.98%) |
Oct 27, 2020 | 42.85 | 42.97 | 42.65 | 42.86 | 304,294 | +0.21(+0.49%) |
Oct 26, 2020 | 43.10 | 43.27 | 42.22 | 42.65 | 288,413 | -1.05(-2.41%) |
Oct 23, 2020 | 43.75 | 43.75 | 43.38 | 43.70 | 406,388 | +0.02(+0.04%) |
Oct 22, 2020 | 43.91 | 43.97 | 43.29 | 43.68 | 243,403 | -0.25(-0.56%) |
Oct 21, 2020 | 43.88 | 44.27 | 43.85 | 43.93 | 306,946 | -0.08(-0.18%) |
Oct 20, 2020 | 44.02 | 44.40 | 43.84 | 44.01 | 418,132 | +0.21(+0.47%) |
Oct 19, 2020 | 44.74 | 44.85 | 43.70 | 43.80 | 484,737 | -0.69(-1.54%) |
Oct 16, 2020 | 44.82 | 44.94 | 44.45 | 44.49 | 332,109 | -0.10(-0.22%) |
Oct 15, 2020 | 44.08 | 44.67 | 44.02 | 44.59 | 761,468 | -0.25(-0.55%) |
Oct 14, 2020 | 45.21 | 45.40 | 44.57 | 44.83 | 1,575,946 | -0.25(-0.55%) |
Oct 13, 2020 | 45.52 | 45.54 | 44.98 | 45.08 | 479,016 | -0.32(-0.70%) |
Oct 12, 2020 | 44.93 | 45.62 | 44.76 | 45.40 | 340,641 | +1.06(+2.38%) |
Oct 09, 2020 | 43.91 | 44.34 | 43.91 | 44.34 | 269,493 | +0.67(+1.54%) |
Oct 08, 2020 | 43.79 | 43.79 | 43.59 | 43.67 | 539,017 | +0.25(+0.57%) |
Oct 07, 2020 | 43.12 | 43.49 | 43.12 | 43.42 | 1,838,005 | +0.78(+1.83%) |
Oct 06, 2020 | 43.21 | 43.50 | 42.57 | 42.64 | 432,582 | -0.69(-1.60%) |
Oct 05, 2020 | 42.73 | 43.35 | 42.73 | 43.33 | 392,668 | +0.90(+2.13%) |
Oct 02, 2020 | 42.44 | 43.03 | 42.37 | 42.43 | 482,509 | -1.01(-2.34%) |
Oct 01, 2020 | 43.50 | 43.56 | 43.23 | 43.44 | 531,920 | +0.49(+1.14%) |
Sep 30, 2020 | 42.63 | 43.34 | 42.63 | 42.95 | 610,767 | +0.27(+0.63%) |
Sep 29, 2020 | 42.67 | 42.85 | 42.62 | 42.68 | 903,618 | -0.02(-0.05%) |
Sep 28, 2020 | 42.63 | 42.71 | 42.33 | 42.71 | 266,380 | +0.77(+1.83%) |
Sep 25, 2020 | 41.03 | 41.98 | 40.88 | 41.94 | 265,196 | +0.85(+2.07%) |
Sep 24, 2020 | 40.51 | 41.54 | 40.46 | 41.09 | 318,665 | +0.19(+0.47%) |
Sep 23, 2020 | 42.10 | 42.15 | 40.87 | 40.90 | 500,741 | -1.19(-2.83%) |
Sep 22, 2020 | 41.91 | 42.15 | 41.28 | 42.09 | 738,546 | +0.50(+1.19%) |
Sep 21, 2020 | 40.71 | 41.59 | 40.56 | 41.59 | 391,765 | +0.24(+0.58%) |
Sep 18, 2020 | 42.01 | 42.16 | 41.04 | 41.35 | 292,820 | -0.57(-1.36%) |
Sep 17, 2020 | 41.41 | 42.17 | 41.29 | 41.92 | 498,562 | -0.31(-0.74%) |
Sep 16, 2020 | 43.06 | 43.10 | 42.23 | 42.23 | 257,056 | -0.63(-1.48%) |
Sep 15, 2020 | 43.02 | 43.09 | 42.62 | 42.87 | 441,226 | +0.44(+1.03%) |
Sep 14, 2020 | 42.24 | 42.58 | 42.04 | 42.43 | 730,553 | +0.83(+2.01%) |
Sep 11, 2020 | 42.17 | 42.30 | 41.16 | 41.60 | 873,551 | -0.16(-0.39%) |
Sep 10, 2020 | 43.20 | 43.24 | 41.65 | 41.76 | 337,603 | -0.92(-2.16%) |
Sep 09, 2020 | 42.27 | 43.02 | 42.02 | 42.68 | 916,252 | +1.40(+3.38%) |
Sep 08, 2020 | 41.61 | 42.47 | 41.27 | 41.28 | 652,345 | -1.80(-4.19%) |
Sep 04, 2020 | 43.34 | 43.94 | 41.38 | 43.09 | 697,367 | -0.48(-1.10%) |
Sep 03, 2020 | 45.34 | 45.34 | 43.31 | 43.57 | 760,990 | -2.44(-5.30%) |
Sep 02, 2020 | 46.16 | 46.16 | 45.35 | 46.01 | 803,894 | +0.39(+0.86%) |
Sep 01, 2020 | 45.14 | 45.65 | 44.98 | 45.61 | 398,248 | +0.82(+1.83%) |
Aug 31, 2020 | 44.73 | 45.00 | 44.55 | 44.79 | 313,882 | +0.06(+0.13%) |
Aug 28, 2020 | 44.54 | 44.82 | 44.52 | 44.74 | 292,206 | +0.31(+0.69%) |
Aug 27, 2020 | 44.61 | 44.75 | 44.09 | 44.43 | 273,373 | -0.02(-0.04%) |
Aug 26, 2020 | 44.04 | 44.55 | 44.04 | 44.44 | 1,429,087 | +0.79(+1.81%) |
Aug 25, 2020 | 43.34 | 43.67 | 43.34 | 43.65 | 411,195 | +0.28(+0.65%) |
Aug 24, 2020 | 43.63 | 43.64 | 43.10 | 43.37 | 310,095 | +0.36(+0.84%) |
Aug 21, 2020 | 42.62 | 43.05 | 42.56 | 43.01 | 216,699 | +0.39(+0.91%) |
Aug 20, 2020 | 41.95 | 42.66 | 41.95 | 42.62 | 248,283 | +0.39(+0.92%) |
Aug 19, 2020 | 42.42 | 42.57 | 42.20 | 42.23 | 446,579 | -0.13(-0.31%) |
Aug 18, 2020 | 42.34 | 42.48 | 42.03 | 42.37 | 534,959 | +0.08(+0.19%) |
Aug 17, 2020 | 42.21 | 42.35 | 42.20 | 42.28 | 454,406 | +0.35(+0.83%) |
Aug 14, 2020 | 41.96 | 42.06 | 41.76 | 41.94 | 311,237 | -0.07(-0.17%) |
Aug 13, 2020 | 42.06 | 42.26 | 41.83 | 42.01 | 316,448 | -0.03(-0.06%) |
Aug 12, 2020 | 41.43 | 42.12 | 41.43 | 42.03 | 251,267 | +0.95(+2.31%) |
Aug 11, 2020 | 41.63 | 41.82 | 41.04 | 41.08 | 365,909 | -0.64(-1.52%) |
Aug 10, 2020 | 41.94 | 41.97 | 41.33 | 41.72 | 333,336 | -0.14(-0.34%) |
Aug 07, 2020 | 42.23 | 42.27 | 41.65 | 41.86 | 381,219 | -0.61(-1.43%) |
Aug 06, 2020 | 41.95 | 42.51 | 41.90 | 42.47 | 295,024 | +0.52(+1.24%) |
Aug 05, 2020 | 41.92 | 42.08 | 41.84 | 41.94 | 259,830 | +0.18(+0.43%) |
Aug 04, 2020 | 41.54 | 41.77 | 41.45 | 41.77 | 493,792 | +0.06(+0.14%) |