Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.46 | 44.46 | 44.40 | 44.41 | 1,467 | -0.04(-0.08%) |
Jul 29, 2021 | 44.44 | 44.46 | 44.44 | 44.45 | 4,122 | +0.05(+0.11%) |
Jul 28, 2021 | 44.39 | 44.40 | 44.38 | 44.40 | 1,937 | +0.04(+0.10%) |
Jul 27, 2021 | 44.33 | 44.38 | 44.33 | 44.35 | 2,644 | -0.02(-0.05%) |
Jul 26, 2021 | 44.43 | 44.43 | 44.35 | 44.38 | 1,096 | -0.04(-0.10%) |
Jul 23, 2021 | 44.41 | 44.44 | 44.41 | 44.42 | 1,930 | +0.06(+0.14%) |
Jul 22, 2021 | 44.33 | 44.39 | 44.32 | 44.36 | 2,161 | +0.02(+0.05%) |
Jul 21, 2021 | 44.25 | 44.33 | 44.25 | 44.33 | 5,520 | +0.09(+0.21%) |
Jul 20, 2021 | 44.07 | 44.25 | 44.07 | 44.24 | 3,411 | +0.12(+0.27%) |
Jul 19, 2021 | 44.18 | 44.23 | 44.08 | 44.12 | 5,669 | -0.16(-0.36%) |
Jul 16, 2021 | 44.35 | 44.35 | 44.28 | 44.28 | 3,667 | -0.04(-0.09%) |
Jul 15, 2021 | 44.30 | 44.34 | 44.29 | 44.32 | 5,283 | -0.01(-0.02%) |
Jul 14, 2021 | 44.36 | 44.37 | 44.32 | 44.33 | 5,075 | +0.04(+0.08%) |
Jul 13, 2021 | 44.34 | 44.38 | 44.30 | 44.30 | 5,624 | -0.11(-0.24%) |
Jul 12, 2021 | 44.42 | 44.42 | 44.34 | 44.41 | 81,722 | -0.01(-0.01%) |
Jul 09, 2021 | 44.41 | 44.42 | 44.37 | 44.41 | 5,222 | +0.08(+0.19%) |
Jul 08, 2021 | 44.34 | 44.36 | 44.32 | 44.33 | 1,271 | -0.05(-0.11%) |
Jul 07, 2021 | 44.38 | 44.41 | 44.38 | 44.38 | 6,126 | -0.01(-0.02%) |
Jul 06, 2021 | 44.38 | 44.47 | 44.38 | 44.39 | 5,905 | +0.02(+0.03%) |
Jul 02, 2021 | 44.36 | 44.39 | 44.32 | 44.37 | 3,790 | +0.09(+0.21%) |
Jul 01, 2021 | 44.34 | 44.34 | 44.28 | 44.28 | 1,984 | +0.04(+0.09%) |
Jun 30, 2021 | 44.22 | 44.26 | 44.22 | 44.24 | 8,435 | +0.01(+0.02%) |
Jun 29, 2021 | 44.23 | 44.26 | 44.22 | 44.23 | 787,262 | +0.01(+0.03%) |
Jun 28, 2021 | 44.22 | 44.22 | 44.18 | 44.22 | 5,772 | +0.01(+0.02%) |
Jun 25, 2021 | 44.21 | 44.21 | 44.21 | 44.21 | 301 | +0.05(+0.12%) |
Jun 24, 2021 | 44.13 | 44.16 | 44.13 | 44.16 | 593 | +0.07(+0.16%) |
Jun 23, 2021 | 44.15 | 44.16 | 44.08 | 44.09 | 10,745 | +0.03(+0.07%) |
Jun 22, 2021 | 44.08 | 44.11 | 44.03 | 44.06 | 580,293 | +0.01(+0.02%) |
Jun 21, 2021 | 44.04 | 44.07 | 44.03 | 44.05 | 236,633 | +0.06(+0.14%) |
Jun 18, 2021 | 44.00 | 44.02 | 43.99 | 43.99 | 601 | -0.04(-0.09%) |
Jun 17, 2021 | 44.05 | 44.05 | 44.03 | 44.03 | 1,162 | +0.04(+0.09%) |
Jun 16, 2021 | 44.03 | 44.03 | 43.99 | 43.99 | 1,788 | -0.06(-0.13%) |
Jun 15, 2021 | 44.04 | 44.06 | 44.03 | 44.04 | 1,163 | -0.00(-0.01%) |
Jun 14, 2021 | 44.09 | 44.09 | 44.05 | 44.05 | 237,302 | -0.03(-0.07%) |
Jun 11, 2021 | 44.04 | 44.08 | 44.04 | 44.08 | 1,937 | +0.02(+0.05%) |
Jun 10, 2021 | 44.06 | 44.08 | 44.03 | 44.06 | 3,503 | +0.06(+0.13%) |
Jun 09, 2021 | 44.03 | 44.04 | 44.00 | 44.00 | 1,993 | +0.04(+0.09%) |
Jun 08, 2021 | 44.00 | 44.00 | 43.96 | 43.96 | 3,559 | +0.01(+0.01%) |
Jun 07, 2021 | 43.96 | 43.96 | 43.94 | 43.95 | 2,145 | +0.04(+0.09%) |
Jun 04, 2021 | 43.92 | 43.94 | 43.90 | 43.92 | 1,789 | +0.05(+0.12%) |
Jun 03, 2021 | 43.84 | 43.92 | 43.84 | 43.86 | 1,626 | -0.05(-0.12%) |
Jun 02, 2021 | 43.89 | 43.95 | 43.89 | 43.92 | 578,115 | +0.05(+0.11%) |
Jun 01, 2021 | 43.81 | 43.88 | 43.81 | 43.87 | 2,465 | +0.06(+0.14%) |
May 28, 2021 | 43.85 | 43.85 | 43.81 | 43.81 | 7,107 | +0.00(+0.01%) |
May 27, 2021 | 43.79 | 43.83 | 43.78 | 43.80 | 2,046 | -0.01(-0.02%) |
May 26, 2021 | 43.81 | 43.82 | 43.81 | 43.81 | 724 | +0.02(+0.04%) |
May 25, 2021 | 43.82 | 43.82 | 43.80 | 43.80 | 7,562 | +0.01(+0.01%) |
May 24, 2021 | 43.72 | 43.82 | 43.72 | 43.79 | 4,924 | +0.09(+0.21%) |
May 21, 2021 | 43.72 | 43.72 | 43.69 | 43.70 | 1,356 | +0.01(+0.03%) |
May 20, 2021 | 43.65 | 43.69 | 43.65 | 43.69 | 5,691 | +0.14(+0.33%) |
May 19, 2021 | 43.57 | 43.62 | 43.52 | 43.54 | 6,295 | -0.11(-0.25%) |
May 18, 2021 | 43.74 | 43.74 | 43.65 | 43.65 | 2,043 | -0.06(-0.14%) |
May 17, 2021 | 43.71 | 43.71 | 43.71 | 43.71 | 572 | -0.04(-0.08%) |
May 14, 2021 | 43.73 | 43.77 | 43.71 | 43.75 | 3,664 | +0.11(+0.25%) |
May 13, 2021 | 43.64 | 43.70 | 43.64 | 43.64 | 3,774 | +0.09(+0.22%) |
May 12, 2021 | 43.63 | 43.65 | 43.55 | 43.55 | 120,529 | -0.17(-0.39%) |
May 11, 2021 | 43.69 | 43.75 | 43.69 | 43.72 | 6,830 | -0.04(-0.09%) |
May 10, 2021 | 43.77 | 43.81 | 43.72 | 43.76 | 187,797 | -0.01(-0.02%) |
May 07, 2021 | 43.82 | 43.82 | 43.76 | 43.77 | 1,679 | +0.02(+0.05%) |
May 06, 2021 | 43.77 | 43.80 | 43.73 | 43.75 | 3,515 | -0.04(-0.10%) |
May 05, 2021 | 43.71 | 43.79 | 43.68 | 43.79 | 16,522 | +0.08(+0.19%) |
May 04, 2021 | 43.69 | 43.71 | 43.65 | 43.71 | 7,630 | -0.03(-0.08%) |
May 03, 2021 | 43.75 | 43.75 | 43.69 | 43.74 | 5,212 | +0.02(+0.04%) |
Apr 30, 2021 | 43.68 | 43.74 | 43.68 | 43.72 | 12,955 | +0.01(+0.03%) |
Apr 29, 2021 | 43.70 | 43.74 | 43.69 | 43.71 | 3,510 | +0.01(+0.03%) |
Apr 28, 2021 | 43.66 | 43.73 | 43.62 | 43.70 | 11,567 | +0.04(+0.09%) |
Apr 27, 2021 | 43.68 | 43.70 | 43.66 | 43.66 | 12,003 | -0.03(-0.06%) |
Apr 26, 2021 | 43.70 | 43.76 | 43.68 | 43.68 | 32,530 | -0.02(-0.05%) |
Apr 23, 2021 | 43.71 | 43.73 | 43.69 | 43.71 | 15,384 | +0.03(+0.07%) |
Apr 22, 2021 | 43.76 | 43.76 | 43.68 | 43.68 | 4,407 | -0.06(-0.14%) |
Apr 21, 2021 | 43.61 | 43.74 | 43.61 | 43.74 | 5,473 | +0.12(+0.27%) |
Apr 20, 2021 | 43.66 | 43.67 | 43.61 | 43.62 | 5,614 | -0.04(-0.09%) |
Apr 19, 2021 | 43.69 | 43.70 | 43.66 | 43.66 | 2,503 | -0.09(-0.21%) |
Apr 16, 2021 | 43.83 | 43.83 | 43.73 | 43.75 | 1,966 | +0.00(+0.00%) |
Apr 15, 2021 | 43.72 | 43.75 | 43.72 | 43.75 | 1,962 | +0.11(+0.25%) |
Apr 14, 2021 | 43.67 | 43.68 | 43.62 | 43.64 | 5,025 | +0.00(+0.00%) |
Apr 13, 2021 | 43.62 | 43.64 | 43.60 | 43.64 | 6,477 | +0.00(+0.01%) |
Apr 12, 2021 | 43.66 | 43.67 | 43.59 | 43.64 | 124,051 | -0.03(-0.06%) |
Apr 09, 2021 | 43.68 | 43.68 | 43.66 | 43.67 | 581,015 | -0.05(-0.11%) |
Apr 08, 2021 | 43.71 | 43.72 | 43.68 | 43.71 | 4,515 | +0.00(+0.01%) |
Apr 07, 2021 | 43.74 | 43.74 | 43.68 | 43.71 | 6,190 | +0.01(+0.02%) |
Apr 06, 2021 | 43.67 | 43.73 | 43.67 | 43.70 | 3,376 | +0.09(+0.20%) |
Apr 05, 2021 | 43.61 | 43.64 | 43.61 | 43.62 | 4,699 | +0.03(+0.06%) |
Apr 01, 2021 | 43.56 | 43.59 | 43.52 | 43.59 | 23,943 | +0.07(+0.15%) |
Mar 31, 2021 | 43.44 | 43.53 | 43.44 | 43.52 | 1,334 | +0.12(+0.29%) |
Mar 30, 2021 | 43.42 | 43.44 | 43.38 | 43.40 | 10,208 | -0.04(-0.09%) |
Mar 29, 2021 | 43.39 | 43.44 | 43.36 | 43.44 | 1,954 | +0.04(+0.08%) |
Mar 26, 2021 | 43.37 | 43.40 | 43.30 | 43.40 | 1,855 | +0.12(+0.27%) |
Mar 25, 2021 | 43.23 | 43.31 | 43.20 | 43.28 | 2,136 | +0.00(+0.01%) |
Mar 24, 2021 | 43.27 | 43.35 | 43.27 | 43.28 | 5,912 | +0.09(+0.20%) |
Mar 23, 2021 | 43.12 | 43.21 | 43.12 | 43.20 | 741 | +0.03(+0.08%) |
Mar 22, 2021 | 43.12 | 43.17 | 43.12 | 43.16 | 1,194 | +0.11(+0.24%) |
Mar 19, 2021 | 42.94 | 43.06 | 42.92 | 43.06 | 2,899 | +0.12(+0.28%) |
Mar 18, 2021 | 43.02 | 43.02 | 42.86 | 42.94 | 9,193 | -0.21(-0.48%) |
Mar 17, 2021 | 43.08 | 43.20 | 43.05 | 43.15 | 6,381,798 | +0.04(+0.08%) |
Mar 16, 2021 | 43.22 | 43.22 | 43.11 | 43.11 | 4,618 | -0.12(-0.29%) |
Mar 15, 2021 | 43.23 | 43.24 | 43.18 | 43.23 | 7,497 | -0.01(-0.02%) |
Mar 12, 2021 | 43.30 | 43.30 | 43.23 | 43.24 | 1,623 | -0.08(-0.19%) |
Mar 11, 2021 | 43.34 | 43.39 | 43.28 | 43.33 | 2,710 | +0.08(+0.19%) |
Mar 10, 2021 | 43.12 | 43.27 | 43.12 | 43.25 | 9,068 | +0.10(+0.23%) |
Mar 09, 2021 | 43.27 | 43.31 | 43.14 | 43.14 | 4,799 | +0.09(+0.20%) |
Mar 08, 2021 | 43.26 | 43.31 | 43.06 | 43.06 | 3,153 | -0.32(-0.74%) |
Mar 05, 2021 | 43.33 | 43.40 | 43.21 | 43.38 | 6,611 | +0.12(+0.29%) |
Mar 04, 2021 | 43.48 | 43.52 | 43.20 | 43.26 | 4,045 | -0.16(-0.37%) |
Mar 03, 2021 | 43.42 | 43.50 | 43.39 | 43.42 | 8,364 | -0.08(-0.18%) |
Mar 02, 2021 | 43.51 | 43.55 | 43.50 | 43.50 | 2,557 | -0.07(-0.16%) |
Mar 01, 2021 | 43.40 | 43.57 | 43.40 | 43.57 | 9,386 | +0.30(+0.69%) |
Feb 26, 2021 | 43.37 | 43.39 | 43.27 | 43.27 | 3,142 | -0.06(-0.15%) |
Feb 25, 2021 | 43.52 | 43.58 | 43.28 | 43.34 | 8,187 | -0.31(-0.71%) |
Feb 24, 2021 | 43.53 | 43.65 | 43.53 | 43.65 | 3,249 | -0.02(-0.06%) |
Feb 23, 2021 | 43.58 | 43.67 | 43.50 | 43.67 | 4,747 | +0.10(+0.22%) |
Feb 22, 2021 | 43.66 | 43.66 | 43.58 | 43.58 | 2,154 | -0.12(-0.27%) |
Feb 19, 2021 | 43.77 | 43.77 | 43.69 | 43.69 | 25,717 | -0.03(-0.07%) |
Feb 18, 2021 | 43.67 | 43.74 | 43.67 | 43.72 | 3,826 | -0.01(-0.02%) |
Feb 17, 2021 | 43.74 | 43.77 | 43.70 | 43.73 | 7,544 | -0.07(-0.16%) |
Feb 16, 2021 | 43.84 | 43.84 | 43.77 | 43.80 | 6,345 | -0.06(-0.15%) |
Feb 12, 2021 | 43.82 | 43.86 | 43.82 | 43.86 | 1,163 | +0.08(+0.19%) |
Feb 11, 2021 | 43.76 | 43.79 | 43.74 | 43.78 | 6,501 | +0.03(+0.07%) |
Feb 10, 2021 | 43.77 | 43.80 | 43.71 | 43.75 | 6,031 | -0.01(-0.03%) |
Feb 09, 2021 | 43.81 | 43.83 | 43.77 | 43.77 | 7,018 | -0.07(-0.16%) |
Feb 08, 2021 | 43.79 | 43.86 | 43.79 | 43.83 | 3,969 | +0.07(+0.17%) |
Feb 05, 2021 | 43.83 | 43.83 | 43.76 | 43.76 | 3,956 | +0.09(+0.22%) |
Feb 04, 2021 | 43.65 | 43.71 | 43.64 | 43.67 | 6,528 | +0.04(+0.10%) |
Feb 03, 2021 | 43.65 | 43.69 | 43.62 | 43.62 | 4,280 | -0.00(-0.01%) |
Feb 02, 2021 | 43.56 | 43.65 | 43.56 | 43.63 | 4,370 | +0.14(+0.32%) |
Feb 01, 2021 | 43.46 | 43.52 | 43.41 | 43.49 | 11,782 | +0.12(+0.28%) |
Jan 29, 2021 | 43.47 | 43.56 | 43.35 | 43.37 | 9,337 | -0.11(-0.24%) |
Jan 28, 2021 | 43.57 | 43.62 | 43.47 | 43.47 | 7,117 | +0.14(+0.32%) |
Jan 27, 2021 | 43.37 | 43.44 | 43.30 | 43.33 | 16,117 | -0.12(-0.28%) |
Jan 26, 2021 | 43.45 | 43.50 | 43.45 | 43.46 | 19,607 | -0.00(-0.00%) |
Jan 25, 2021 | 43.49 | 43.49 | 43.40 | 43.46 | 4,291 | -0.01(-0.02%) |
Jan 22, 2021 | 43.47 | 43.50 | 43.46 | 43.46 | 2,567 | -0.08(-0.19%) |
Jan 21, 2021 | 43.57 | 43.57 | 43.49 | 43.55 | 18,309 | -0.01(-0.01%) |
Jan 20, 2021 | 43.57 | 43.57 | 43.52 | 43.55 | 5,745 | +0.09(+0.20%) |
Jan 19, 2021 | 43.44 | 43.49 | 43.42 | 43.47 | 3,886 | +0.06(+0.15%) |
Jan 15, 2021 | 43.40 | 43.44 | 43.39 | 43.40 | 12,372 | -0.02(-0.04%) |
Jan 14, 2021 | 43.50 | 43.50 | 43.42 | 43.42 | 12,617 | -0.05(-0.11%) |
Jan 13, 2021 | 43.38 | 43.52 | 43.38 | 43.47 | 4,922 | +0.06(+0.15%) |
Jan 12, 2021 | 43.32 | 43.40 | 43.27 | 43.40 | 8,350 | +0.08(+0.18%) |
Jan 11, 2021 | 43.34 | 43.42 | 43.29 | 43.32 | 8,546 | -0.23(-0.53%) |
Jan 08, 2021 | 43.57 | 43.57 | 43.42 | 43.56 | 96,764 | +0.04(+0.10%) |
Jan 07, 2021 | 43.58 | 43.58 | 43.49 | 43.51 | 3,842 | +0.12(+0.28%) |
Jan 06, 2021 | 43.59 | 43.60 | 43.39 | 43.39 | 3,431 | -0.09(-0.21%) |
Jan 05, 2021 | 43.46 | 43.54 | 43.46 | 43.48 | 5,526 | +0.00(+0.00%) |
Jan 04, 2021 | 43.40 | 43.48 | 43.36 | 43.48 | 3,169 | -0.09(-0.21%) |
Dec 31, 2020 | 43.57 | 43.57 | 43.57 | 11,440 | +0.01(+0.02%) | |
Dec 30, 2020 | 43.53 | 43.59 | 43.50 | 43.56 | 11,440 | +0.09(+0.20%) |
Dec 29, 2020 | 43.56 | 43.56 | 43.47 | 43.48 | 3,174 | -0.02(-0.03%) |
Dec 28, 2020 | 43.56 | 43.57 | 43.49 | 43.49 | 5,363 | +0.04(+0.09%) |
Dec 24, 2020 | 43.41 | 43.46 | 43.41 | 43.45 | 5,252 | +0.09(+0.21%) |
Dec 23, 2020 | 43.29 | 43.38 | 43.29 | 43.36 | 7,839 | +0.15(+0.36%) |
Dec 22, 2020 | 43.20 | 43.22 | 43.18 | 43.21 | 3,484 | +0.06(+0.15%) |
Dec 21, 2020 | 43.18 | 43.18 | 43.07 | 43.15 | 6,733 | -0.16(-0.37%) |
Dec 18, 2020 | 43.28 | 43.30 | 43.23 | 43.30 | 40,114 | +0.03(+0.07%) |
Dec 17, 2020 | 43.29 | 43.29 | 43.25 | 43.27 | 3,474 | +0.05(+0.11%) |
Dec 16, 2020 | 43.27 | 43.27 | 43.18 | 43.23 | 1,555 | -0.06(-0.14%) |
Dec 15, 2020 | 43.15 | 43.30 | 43.15 | 43.28 | 4,075 | +0.16(+0.38%) |
Dec 14, 2020 | 43.23 | 43.23 | 43.09 | 43.12 | 16,673 | -0.05(-0.11%) |
Dec 11, 2020 | 43.22 | 43.22 | 43.14 | 43.17 | 4,691 | -0.05(-0.11%) |
Dec 10, 2020 | 43.25 | 43.26 | 43.22 | 43.22 | 1,000 | +0.06(+0.15%) |
Dec 09, 2020 | 43.23 | 43.23 | 43.16 | 43.16 | 6,173 | -0.11(-0.24%) |
Dec 08, 2020 | 43.27 | 43.29 | 43.22 | 43.26 | 4,895 | +0.00(+0.01%) |
Dec 07, 2020 | 43.29 | 43.29 | 43.23 | 43.26 | 2,595 | -0.03(-0.07%) |
Dec 04, 2020 | 43.29 | 43.31 | 43.29 | 43.29 | 938 | +0.10(+0.23%) |
Dec 03, 2020 | 43.23 | 43.26 | 43.19 | 43.19 | 3,602 | +0.03(+0.06%) |
Dec 02, 2020 | 43.04 | 43.20 | 43.04 | 43.16 | 10,174 | +0.05(+0.11%) |
Dec 01, 2020 | 43.12 | 43.12 | 43.09 | 43.12 | 1,752 | +0.13(+0.30%) |
Nov 30, 2020 | 42.97 | 43.01 | 42.95 | 42.99 | 2,978 | -0.05(-0.11%) |
Nov 27, 2020 | 43.07 | 43.09 | 43.03 | 43.03 | 1,530 | -0.00(-0.00%) |
Nov 25, 2020 | 43.06 | 43.06 | 43.03 | 43.03 | 2,236 | +0.03(+0.07%) |
Nov 24, 2020 | 43.13 | 43.15 | 43.00 | 43.00 | 3,444 | +0.01(+0.02%) |
Nov 23, 2020 | 43.08 | 43.08 | 42.97 | 42.99 | 13,467 | +0.05(+0.12%) |
Nov 20, 2020 | 42.94 | 42.99 | 42.94 | 42.94 | 11,653 | -0.10(-0.23%) |
Nov 19, 2020 | 42.96 | 43.06 | 42.96 | 43.04 | 2,816 | +0.14(+0.33%) |
Nov 18, 2020 | 42.99 | 43.04 | 42.90 | 42.90 | 22,463 | -0.11(-0.25%) |
Nov 17, 2020 | 42.88 | 43.03 | 42.88 | 43.01 | 13,461 | +0.06(+0.14%) |
Nov 16, 2020 | 42.94 | 42.95 | 42.87 | 42.95 | 21,341 | +0.15(+0.35%) |
Nov 13, 2020 | 42.81 | 42.81 | 42.76 | 42.80 | 10,358 | +0.11(+0.26%) |
Nov 12, 2020 | 42.84 | 42.87 | 42.68 | 42.69 | 2,650 | -0.18(-0.42%) |
Nov 11, 2020 | 42.98 | 42.98 | 42.65 | 42.87 | 175,862 | -0.13(-0.29%) |
Nov 10, 2020 | 43.05 | 43.23 | 42.99 | 43.00 | 8,710 | -0.03(-0.06%) |
Nov 09, 2020 | 43.39 | 43.44 | 43.03 | 43.03 | 4,112 | +0.07(+0.17%) |
Nov 06, 2020 | 43.00 | 43.03 | 42.92 | 42.95 | 1,294 | -0.09(-0.21%) |
Nov 05, 2020 | 43.14 | 43.14 | 43.04 | 43.04 | 2,639 | +0.19(+0.45%) |
Nov 04, 2020 | 42.70 | 42.91 | 42.70 | 42.85 | 2,203 | +0.32(+0.75%) |
Nov 03, 2020 | 42.51 | 42.53 | 42.41 | 42.53 | 1,702 | +0.28(+0.66%) |
Nov 02, 2020 | 42.22 | 42.42 | 42.19 | 42.25 | 5,363 | +0.10(+0.25%) |
Oct 30, 2020 | 42.12 | 42.15 | 42.00 | 42.15 | 2,481 | -0.02(-0.05%) |
Oct 29, 2020 | 42.02 | 42.17 | 42.02 | 42.17 | 1,794 | +0.06(+0.14%) |
Oct 28, 2020 | 42.18 | 42.18 | 42.08 | 42.12 | 4,822 | -0.22(-0.51%) |
Oct 27, 2020 | 42.40 | 42.40 | 42.29 | 42.33 | 9,287 | -0.03(-0.07%) |
Oct 26, 2020 | 42.48 | 42.48 | 42.37 | 42.37 | 1,359 | -0.20(-0.47%) |
Oct 23, 2020 | 42.51 | 42.57 | 42.51 | 42.57 | 2,008 | +0.03(+0.07%) |
Oct 22, 2020 | 42.52 | 42.54 | 42.51 | 42.54 | 2,338 | +0.07(+0.17%) |
Oct 21, 2020 | 42.51 | 42.51 | 42.46 | 42.46 | 563 | -0.03(-0.08%) |
Oct 20, 2020 | 42.47 | 42.57 | 42.47 | 42.50 | 2,406 | +0.14(+0.32%) |
Oct 19, 2020 | 42.50 | 42.50 | 42.36 | 42.36 | 1,193 | -0.09(-0.21%) |
Oct 16, 2020 | 42.51 | 42.57 | 42.43 | 42.45 | 5,434 | -0.05(-0.11%) |
Oct 15, 2020 | 42.48 | 42.50 | 42.47 | 42.50 | 1,131 | -0.05(-0.12%) |
Oct 14, 2020 | 42.63 | 42.63 | 42.37 | 42.55 | 9,267 | -0.06(-0.15%) |
Oct 13, 2020 | 42.59 | 42.61 | 42.58 | 42.61 | 1,991 | -0.11(-0.27%) |
Oct 12, 2020 | 42.68 | 42.79 | 42.68 | 42.73 | 7,459 | +0.19(+0.45%) |
Oct 09, 2020 | 42.50 | 42.59 | 42.50 | 42.54 | 7,561 | +0.04(+0.09%) |
Oct 08, 2020 | 42.41 | 42.50 | 42.41 | 42.50 | 5,850 | +0.10(+0.24%) |
Oct 07, 2020 | 42.35 | 42.48 | 42.35 | 42.40 | 10,484 | +0.14(+0.33%) |
Oct 06, 2020 | 42.39 | 42.61 | 42.26 | 42.26 | 70,814 | -0.04(-0.10%) |
Oct 05, 2020 | 42.25 | 42.34 | 42.24 | 42.30 | 3,145 | +0.25(+0.58%) |
Oct 02, 2020 | 41.92 | 42.08 | 41.92 | 42.05 | 6,379 | +0.00(+0.01%) |
Oct 01, 2020 | 41.96 | 42.07 | 41.96 | 42.05 | 1,799 | +0.12(+0.28%) |
Sep 30, 2020 | 41.95 | 41.98 | 41.90 | 41.93 | 5,297 | +0.12(+0.28%) |
Sep 29, 2020 | 41.76 | 41.84 | 41.76 | 41.82 | 3,370 | +0.05(+0.13%) |
Sep 28, 2020 | 41.73 | 41.81 | 41.73 | 41.77 | 9,039 | +0.12(+0.30%) |
Sep 25, 2020 | 41.55 | 41.70 | 41.55 | 41.64 | 10,554 | +0.02(+0.04%) |
Sep 24, 2020 | 41.66 | 41.72 | 41.58 | 41.63 | 4,727 | +0.03(+0.06%) |
Sep 23, 2020 | 41.85 | 41.85 | 41.60 | 41.60 | 5,622 | -0.28(-0.67%) |
Sep 22, 2020 | 41.88 | 41.90 | 41.82 | 41.88 | 7,763 | -0.02(-0.04%) |
Sep 21, 2020 | 42.02 | 42.02 | 41.81 | 41.89 | 5,059 | -0.26(-0.61%) |
Sep 18, 2020 | 42.21 | 42.21 | 42.05 | 42.15 | 4,980 | -0.07(-0.15%) |
Sep 17, 2020 | 42.29 | 42.33 | 42.19 | 42.22 | 4,678 | +0.01(+0.03%) |
Sep 16, 2020 | 42.22 | 42.31 | 42.19 | 42.20 | 2,005 | +0.04(+0.09%) |
Sep 15, 2020 | 42.19 | 42.19 | 42.14 | 42.17 | 3,401 | -0.01(-0.02%) |
Sep 14, 2020 | 42.26 | 42.30 | 42.14 | 42.17 | 2,267 | -0.02(-0.05%) |
Sep 11, 2020 | 42.21 | 42.23 | 42.09 | 42.20 | 4,032 | +0.07(+0.16%) |
Sep 10, 2020 | 42.35 | 42.35 | 42.13 | 42.13 | 6,143 | -0.11(-0.27%) |
Sep 09, 2020 | 42.25 | 42.32 | 42.23 | 42.24 | 14,691 | +0.14(+0.33%) |
Sep 08, 2020 | 42.19 | 42.19 | 42.08 | 42.10 | 1,735 | -0.24(-0.56%) |
Sep 04, 2020 | 42.41 | 42.50 | 42.20 | 42.34 | 8,420 | -0.03(-0.07%) |
Sep 03, 2020 | 42.51 | 42.54 | 42.25 | 42.37 | 8,187 | -0.21(-0.49%) |
Sep 02, 2020 | 42.50 | 42.61 | 42.50 | 42.58 | 1,834 | +0.05(+0.12%) |
Sep 01, 2020 | 42.37 | 42.61 | 42.37 | 42.53 | 3,445 | +0.09(+0.20%) |
Aug 31, 2020 | 42.44 | 42.61 | 42.42 | 42.45 | 5,012 | -0.01(-0.03%) |
Aug 28, 2020 | 42.45 | 42.48 | 42.43 | 42.46 | 3,212 | +0.04(+0.10%) |
Aug 27, 2020 | 42.51 | 42.51 | 42.42 | 42.42 | 1,748 | -0.04(-0.09%) |
Aug 26, 2020 | 42.85 | 42.85 | 42.45 | 42.45 | 5,792 | +0.00(+0.00%) |
Aug 25, 2020 | 42.34 | 42.45 | 42.34 | 42.45 | 6,403 | +0.09(+0.22%) |
Aug 24, 2020 | 42.31 | 42.59 | 42.29 | 42.36 | 8,374 | +0.15(+0.34%) |
Aug 21, 2020 | 42.24 | 42.24 | 42.19 | 42.22 | 2,141 | -0.00(-0.00%) |
Aug 20, 2020 | 42.04 | 42.22 | 42.04 | 42.22 | 6,298 | +0.12(+0.28%) |
Aug 19, 2020 | 42.18 | 42.21 | 42.10 | 42.10 | 6,407 | -0.06(-0.15%) |
Aug 18, 2020 | 42.14 | 42.19 | 42.09 | 42.16 | 33,328 | +0.01(+0.03%) |
Aug 17, 2020 | 42.14 | 42.15 | 42.09 | 42.15 | 5,496 | +0.07(+0.16%) |
Aug 14, 2020 | 42.14 | 42.18 | 42.09 | 42.09 | 3,212 | -0.11(-0.27%) |
Aug 13, 2020 | 42.30 | 42.42 | 42.17 | 42.20 | 9,449 | -0.16(-0.39%) |
Aug 12, 2020 | 42.45 | 42.67 | 42.36 | 42.36 | 15,677 | +0.06(+0.15%) |
Aug 11, 2020 | 42.54 | 42.68 | 42.30 | 42.30 | 3,515,045 | -0.25(-0.58%) |
Aug 10, 2020 | 42.61 | 42.61 | 42.52 | 42.55 | 2,022 | -0.05(-0.12%) |
Aug 07, 2020 | 42.58 | 42.62 | 42.52 | 42.60 | 2,855 | -0.08(-0.18%) |
Aug 06, 2020 | 42.59 | 42.70 | 42.57 | 42.67 | 5,676 | +0.12(+0.29%) |
Aug 05, 2020 | 42.59 | 42.61 | 42.54 | 42.55 | 7,694 | +0.01(+0.03%) |
Aug 04, 2020 | 42.52 | 42.56 | 42.48 | 42.54 | 17,565 | +0.04(+0.08%) |