Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 60.08 | 60.51 | 60.07 | 60.39 | 370,368 | +0.13(+0.21%) |
Jun 29, 2021 | 60.72 | 60.89 | 60.12 | 60.26 | 341,381 | -0.15(-0.25%) |
Jun 28, 2021 | 60.89 | 60.89 | 60.08 | 60.41 | 155,629 | -0.62(-1.01%) |
Jun 25, 2021 | 60.67 | 61.12 | 60.36 | 61.03 | 160,709 | +0.71(+1.17%) |
Jun 24, 2021 | 60.08 | 60.44 | 59.81 | 60.32 | 206,763 | +0.67(+1.13%) |
Jun 23, 2021 | 59.67 | 59.88 | 59.54 | 59.65 | 270,374 | +0.18(+0.31%) |
Jun 22, 2021 | 59.37 | 59.69 | 58.83 | 59.46 | 294,573 | +0.19(+0.32%) |
Jun 21, 2021 | 58.34 | 59.31 | 58.33 | 59.27 | 249,313 | +1.39(+2.39%) |
Jun 18, 2021 | 58.47 | 58.53 | 57.86 | 57.89 | 398,808 | -1.26(-2.13%) |
Jun 17, 2021 | 60.83 | 60.83 | 58.94 | 59.15 | 270,638 | -1.44(-2.38%) |
Jun 16, 2021 | 60.58 | 60.85 | 59.83 | 60.59 | 160,414 | -0.06(-0.10%) |
Jun 15, 2021 | 60.62 | 60.85 | 60.26 | 60.65 | 551,717 | +0.18(+0.30%) |
Jun 14, 2021 | 60.91 | 60.97 | 60.18 | 60.47 | 281,116 | -0.54(-0.89%) |
Jun 11, 2021 | 60.77 | 61.05 | 60.74 | 61.01 | 216,897 | +0.33(+0.54%) |
Jun 10, 2021 | 61.67 | 61.84 | 60.61 | 60.68 | 162,776 | -0.62(-1.02%) |
Jun 09, 2021 | 61.66 | 61.66 | 61.31 | 61.31 | 115,360 | -0.61(-0.98%) |
Jun 08, 2021 | 61.72 | 62.08 | 61.31 | 61.92 | 151,970 | -0.05(-0.07%) |
Jun 07, 2021 | 62.34 | 62.35 | 61.87 | 61.96 | 252,130 | -0.19(-0.30%) |
Jun 04, 2021 | 62.15 | 62.17 | 61.62 | 62.15 | 326,605 | +0.17(+0.28%) |
Jun 03, 2021 | 61.69 | 62.29 | 61.69 | 61.97 | 1,221,107 | +0.07(+0.11%) |
Jun 02, 2021 | 61.89 | 62.13 | 61.69 | 61.91 | 267,760 | +0.23(+0.38%) |
Jun 01, 2021 | 61.98 | 62.13 | 61.59 | 61.67 | 316,613 | +0.31(+0.51%) |
May 28, 2021 | 61.49 | 61.49 | 60.99 | 61.36 | 236,755 | +0.03(+0.04%) |
May 27, 2021 | 61.35 | 61.46 | 60.97 | 61.33 | 209,528 | +0.57(+0.93%) |
May 26, 2021 | 60.86 | 60.99 | 60.44 | 60.77 | 1,652,258 | +0.14(+0.24%) |
May 25, 2021 | 61.41 | 61.74 | 60.56 | 60.62 | 286,772 | -0.57(-0.94%) |
May 24, 2021 | 61.21 | 61.35 | 60.90 | 61.20 | 793,546 | +0.36(+0.60%) |
May 21, 2021 | 60.53 | 61.17 | 60.53 | 60.83 | 534,528 | +0.60(+0.99%) |
May 20, 2021 | 60.09 | 60.57 | 59.79 | 60.23 | 1,449,519 | +0.17(+0.29%) |
May 19, 2021 | 59.62 | 60.09 | 59.12 | 60.06 | 291,327 | -0.39(-0.65%) |
May 18, 2021 | 61.32 | 61.41 | 60.43 | 60.46 | 236,181 | -0.82(-1.34%) |
May 17, 2021 | 61.07 | 61.32 | 60.70 | 61.28 | 130,087 | +0.12(+0.20%) |
May 14, 2021 | 60.59 | 61.24 | 60.46 | 61.16 | 225,060 | +0.99(+1.64%) |
May 13, 2021 | 59.09 | 60.46 | 59.09 | 60.17 | 324,625 | +1.13(+1.91%) |
May 12, 2021 | 60.38 | 60.65 | 58.93 | 59.04 | 419,260 | -1.02(-1.69%) |
May 11, 2021 | 60.12 | 60.76 | 59.77 | 60.06 | 302,804 | -0.75(-1.23%) |
May 10, 2021 | 61.60 | 61.81 | 60.78 | 60.81 | 775,559 | -0.47(-0.77%) |
May 07, 2021 | 60.46 | 61.31 | 60.46 | 61.27 | 4,095,992 | +0.30(+0.49%) |
May 06, 2021 | 60.50 | 60.98 | 59.97 | 60.98 | 3,377,638 | +0.75(+1.24%) |
May 05, 2021 | 60.32 | 60.53 | 59.84 | 60.23 | 189,264 | +0.29(+0.48%) |
May 04, 2021 | 59.44 | 59.98 | 58.91 | 59.95 | 187,849 | +0.30(+0.51%) |
May 03, 2021 | 60.04 | 60.10 | 59.60 | 59.64 | 82,627 | +0.11(+0.19%) |
Apr 30, 2021 | 59.89 | 59.89 | 59.43 | 59.53 | 72,132 | -0.76(-1.25%) |
Apr 29, 2021 | 59.89 | 60.37 | 59.63 | 60.28 | 104,184 | +0.83(+1.40%) |
Apr 28, 2021 | 59.30 | 59.56 | 59.30 | 59.45 | 102,582 | +0.35(+0.58%) |
Apr 27, 2021 | 58.75 | 59.12 | 58.62 | 59.11 | 76,540 | +0.48(+0.81%) |
Apr 26, 2021 | 58.53 | 59.12 | 58.53 | 58.63 | 99,371 | +0.31(+0.53%) |
Apr 23, 2021 | 57.18 | 58.54 | 57.18 | 58.32 | 48,804 | +1.18(+2.06%) |
Apr 22, 2021 | 57.75 | 57.88 | 57.03 | 57.15 | 59,419 | -0.49(-0.85%) |
Apr 21, 2021 | 56.66 | 57.66 | 56.66 | 57.64 | 91,356 | +0.85(+1.50%) |
Apr 20, 2021 | 57.58 | 57.58 | 56.57 | 56.78 | 212,616 | -1.23(-2.12%) |
Apr 19, 2021 | 58.13 | 58.25 | 57.89 | 58.01 | 213,270 | -0.15(-0.26%) |
Apr 16, 2021 | 58.35 | 58.35 | 57.87 | 58.16 | 65,686 | +0.33(+0.56%) |
Apr 15, 2021 | 58.08 | 58.08 | 57.34 | 57.84 | 95,120 | +0.09(+0.16%) |
Apr 14, 2021 | 57.24 | 58.15 | 57.16 | 57.75 | 99,948 | +0.39(+0.68%) |
Apr 13, 2021 | 57.76 | 57.76 | 57.13 | 57.36 | 116,271 | -0.62(-1.06%) |
Apr 12, 2021 | 57.76 | 57.98 | 57.70 | 57.97 | 87,986 | +0.18(+0.32%) |
Apr 09, 2021 | 57.69 | 57.79 | 57.45 | 57.79 | 116,640 | +0.47(+0.82%) |
Apr 08, 2021 | 57.11 | 57.39 | 56.74 | 57.32 | 120,566 | +0.18(+0.31%) |
Apr 07, 2021 | 57.02 | 57.29 | 56.86 | 57.14 | 110,390 | +0.22(+0.38%) |
Apr 06, 2021 | 56.94 | 57.07 | 56.69 | 56.93 | 132,957 | -0.09(-0.17%) |
Apr 05, 2021 | 57.21 | 57.32 | 56.88 | 57.02 | 171,013 | +0.45(+0.79%) |
Apr 01, 2021 | 55.77 | 56.60 | 55.77 | 56.57 | 131,373 | +0.78(+1.39%) |
Mar 31, 2021 | 56.05 | 56.25 | 55.78 | 55.80 | 237,709 | -0.29(-0.52%) |
Mar 30, 2021 | 56.03 | 56.39 | 55.97 | 56.09 | 194,390 | +0.34(+0.61%) |
Mar 29, 2021 | 55.86 | 56.11 | 55.27 | 55.75 | 327,393 | -0.76(-1.34%) |
Mar 26, 2021 | 56.08 | 56.53 | 55.70 | 56.50 | 150,711 | +1.04(+1.87%) |
Mar 25, 2021 | 54.60 | 55.57 | 54.15 | 55.47 | 501,636 | +0.67(+1.23%) |
Mar 24, 2021 | 54.91 | 55.68 | 54.80 | 54.80 | 271,094 | +0.18(+0.33%) |
Mar 23, 2021 | 55.25 | 55.44 | 54.47 | 54.61 | 214,795 | -0.83(-1.50%) |
Mar 22, 2021 | 55.74 | 55.81 | 55.36 | 55.45 | 106,915 | -0.65(-1.15%) |
Mar 19, 2021 | 56.62 | 56.62 | 55.75 | 56.10 | 184,060 | -0.95(-1.67%) |
Mar 18, 2021 | 57.58 | 58.19 | 56.92 | 57.05 | 432,555 | -0.05(-0.08%) |
Mar 17, 2021 | 57.17 | 57.38 | 56.62 | 57.09 | 133,903 | +0.28(+0.49%) |
Mar 16, 2021 | 57.11 | 57.11 | 56.54 | 56.81 | 95,505 | -0.46(-0.80%) |
Mar 15, 2021 | 57.72 | 57.72 | 56.72 | 57.27 | 188,667 | -0.25(-0.43%) |
Mar 12, 2021 | 57.49 | 57.63 | 57.26 | 57.52 | 153,332 | +0.56(+0.98%) |
Mar 11, 2021 | 56.78 | 57.28 | 56.51 | 56.96 | 194,969 | +0.19(+0.34%) |
Mar 10, 2021 | 56.08 | 56.91 | 55.96 | 56.77 | 179,556 | +1.02(+1.83%) |
Mar 09, 2021 | 55.95 | 56.47 | 55.27 | 55.75 | 233,072 | -0.38(-0.68%) |
Mar 08, 2021 | 55.65 | 56.78 | 55.52 | 56.13 | 634,088 | +0.84(+1.52%) |
Mar 05, 2021 | 55.27 | 55.31 | 53.65 | 55.29 | 140,734 | +0.94(+1.74%) |
Mar 04, 2021 | 54.97 | 55.41 | 53.55 | 54.35 | 646,766 | -0.69(-1.25%) |
Mar 03, 2021 | 54.92 | 55.71 | 54.92 | 55.04 | 209,220 | +0.32(+0.58%) |
Mar 02, 2021 | 54.91 | 55.10 | 54.67 | 54.72 | 184,743 | -0.23(-0.43%) |
Mar 01, 2021 | 54.29 | 55.24 | 54.29 | 54.96 | 166,598 | +1.65(+3.09%) |
Feb 26, 2021 | 54.15 | 54.30 | 53.19 | 53.31 | 147,187 | -0.99(-1.82%) |
Feb 25, 2021 | 55.77 | 55.77 | 54.10 | 54.30 | 279,625 | -1.15(-2.07%) |
Feb 24, 2021 | 54.20 | 55.50 | 54.20 | 55.44 | 261,864 | +1.40(+2.59%) |
Feb 23, 2021 | 53.74 | 54.14 | 53.37 | 54.05 | 206,206 | +0.47(+0.88%) |
Feb 22, 2021 | 52.76 | 53.81 | 52.76 | 53.57 | 108,949 | +0.48(+0.89%) |
Feb 19, 2021 | 52.81 | 53.26 | 52.81 | 53.10 | 114,308 | +0.55(+1.04%) |
Feb 18, 2021 | 52.26 | 52.65 | 52.11 | 52.55 | 118,656 | -0.19(-0.36%) |
Feb 17, 2021 | 52.39 | 52.79 | 52.24 | 52.74 | 103,129 | +0.06(+0.10%) |
Feb 16, 2021 | 52.34 | 52.88 | 52.22 | 52.68 | 129,973 | +0.84(+1.61%) |
Feb 12, 2021 | 51.27 | 51.92 | 51.27 | 51.85 | 71,903 | +0.39(+0.76%) |
Feb 11, 2021 | 51.65 | 51.79 | 51.04 | 51.46 | 79,336 | +0.10(+0.19%) |
Feb 10, 2021 | 51.59 | 51.63 | 51.26 | 51.36 | 75,990 | -0.02(-0.03%) |
Feb 09, 2021 | 51.15 | 51.47 | 50.96 | 51.38 | 107,757 | +0.02(+0.04%) |
Feb 08, 2021 | 51.16 | 51.40 | 51.11 | 51.36 | 162,394 | +0.45(+0.88%) |
Feb 05, 2021 | 51.34 | 51.34 | 50.83 | 50.91 | 137,047 | +0.00(+0.00%) |
Feb 04, 2021 | 49.93 | 50.91 | 49.93 | 50.91 | 186,807 | +1.28(+2.58%) |
Feb 03, 2021 | 49.41 | 49.72 | 49.36 | 49.63 | 887,115 | +0.18(+0.36%) |
Feb 02, 2021 | 48.66 | 49.69 | 48.66 | 49.45 | 330,658 | +1.30(+2.70%) |
Feb 01, 2021 | 47.85 | 48.18 | 47.59 | 48.15 | 100,363 | +0.85(+1.79%) |
Jan 29, 2021 | 48.30 | 48.37 | 47.17 | 47.31 | 150,874 | -1.07(-2.22%) |
Jan 28, 2021 | 47.97 | 48.86 | 47.97 | 48.38 | 203,975 | +1.01(+2.13%) |
Jan 27, 2021 | 48.14 | 48.28 | 47.27 | 47.37 | 192,366 | -1.54(-3.15%) |
Jan 26, 2021 | 49.44 | 49.46 | 48.91 | 48.91 | 93,591 | -0.32(-0.64%) |
Jan 25, 2021 | 49.31 | 49.31 | 48.49 | 49.23 | 704,704 | -0.44(-0.88%) |
Jan 22, 2021 | 49.47 | 49.89 | 49.47 | 49.66 | 96,793 | -0.39(-0.79%) |
Jan 21, 2021 | 50.65 | 50.65 | 50.05 | 50.06 | 180,855 | -0.57(-1.13%) |
Jan 20, 2021 | 50.82 | 50.82 | 50.50 | 50.63 | 213,814 | -0.01(-0.01%) |
Jan 19, 2021 | 50.83 | 50.95 | 50.44 | 50.63 | 258,281 | +0.15(+0.30%) |
Jan 15, 2021 | 50.81 | 50.92 | 50.29 | 50.48 | 277,781 | -1.01(-1.97%) |
Jan 14, 2021 | 51.87 | 51.95 | 51.48 | 51.50 | 393,595 | -0.16(-0.30%) |
Jan 13, 2021 | 51.72 | 51.77 | 51.38 | 51.65 | 811,293 | -0.05(-0.09%) |
Jan 12, 2021 | 51.64 | 51.88 | 51.42 | 51.70 | 625,167 | +0.35(+0.69%) |
Jan 11, 2021 | 50.76 | 51.44 | 50.64 | 51.35 | 230,699 | +0.17(+0.34%) |
Jan 08, 2021 | 51.38 | 51.38 | 50.53 | 51.17 | 196,352 | -0.03(-0.06%) |
Jan 07, 2021 | 51.16 | 51.72 | 51.10 | 51.21 | 176,262 | +0.87(+1.73%) |
Jan 06, 2021 | 49.28 | 50.83 | 49.28 | 50.34 | 488,680 | +1.83(+3.78%) |
Jan 05, 2021 | 48.26 | 48.69 | 48.04 | 48.50 | 418,521 | +0.19(+0.40%) |
Jan 04, 2021 | 49.18 | 49.18 | 47.90 | 48.31 | 104,751 | -0.52(-1.07%) |
Dec 31, 2020 | 48.83 | 48.83 | 48.83 | 63,650 | +0.53(+1.10%) | |
Dec 30, 2020 | 48.13 | 48.43 | 48.13 | 48.30 | 63,650 | +0.36(+0.75%) |
Dec 29, 2020 | 48.39 | 48.39 | 47.91 | 47.94 | 93,563 | -0.14(-0.29%) |
Dec 28, 2020 | 48.10 | 48.29 | 47.90 | 48.08 | 99,703 | +0.43(+0.89%) |
Dec 24, 2020 | 47.82 | 47.82 | 47.33 | 47.66 | 51,323 | +0.10(+0.21%) |
Dec 23, 2020 | 47.23 | 47.84 | 47.23 | 47.55 | 107,567 | +0.64(+1.37%) |
Dec 22, 2020 | 47.41 | 47.51 | 46.88 | 46.91 | 175,327 | -0.46(-0.97%) |
Dec 21, 2020 | 47.16 | 47.61 | 46.61 | 47.37 | 155,477 | +0.52(+1.11%) |
Dec 18, 2020 | 47.28 | 47.28 | 46.61 | 46.85 | 621,724 | -0.30(-0.64%) |
Dec 17, 2020 | 47.20 | 47.21 | 47.04 | 47.15 | 67,910 | +0.20(+0.43%) |
Dec 16, 2020 | 46.91 | 47.02 | 46.77 | 46.95 | 99,678 | +0.09(+0.19%) |
Dec 15, 2020 | 46.54 | 46.98 | 46.25 | 46.86 | 99,254 | +0.73(+1.58%) |
Dec 14, 2020 | 47.03 | 47.03 | 46.13 | 46.13 | 67,304 | -0.45(-0.98%) |
Dec 11, 2020 | 46.53 | 46.68 | 46.24 | 46.59 | 111,449 | -0.52(-1.10%) |
Dec 10, 2020 | 46.78 | 47.14 | 46.71 | 47.10 | 137,141 | +0.00(+0.01%) |
Dec 09, 2020 | 47.58 | 47.58 | 46.93 | 47.10 | 135,789 | -0.19(-0.40%) |
Dec 08, 2020 | 46.98 | 47.32 | 46.98 | 47.29 | 392,680 | -0.02(-0.05%) |
Dec 07, 2020 | 47.26 | 47.47 | 47.16 | 47.31 | 179,670 | -0.18(-0.38%) |
Dec 04, 2020 | 47.11 | 47.51 | 47.11 | 47.49 | 161,324 | +0.73(+1.56%) |
Dec 03, 2020 | 46.97 | 47.09 | 46.62 | 46.76 | 487,766 | -0.11(-0.24%) |
Dec 02, 2020 | 46.26 | 46.94 | 46.26 | 46.87 | 95,590 | +0.48(+1.04%) |
Dec 01, 2020 | 46.54 | 46.76 | 46.33 | 46.39 | 83,082 | +0.68(+1.49%) |
Nov 30, 2020 | 46.35 | 46.35 | 45.62 | 45.71 | 77,632 | -0.82(-1.76%) |
Nov 27, 2020 | 46.80 | 46.80 | 46.46 | 46.53 | 63,729 | -0.16(-0.34%) |
Nov 25, 2020 | 46.60 | 46.71 | 46.20 | 46.69 | 200,732 | -0.09(-0.19%) |
Nov 24, 2020 | 45.95 | 46.84 | 45.93 | 46.78 | 216,824 | +1.63(+3.60%) |
Nov 23, 2020 | 44.74 | 45.28 | 44.74 | 45.15 | 114,521 | +0.92(+2.09%) |
Nov 20, 2020 | 44.60 | 44.62 | 44.20 | 44.23 | 112,988 | -0.50(-1.13%) |
Nov 19, 2020 | 44.46 | 44.80 | 44.13 | 44.73 | 168,119 | +0.10(+0.23%) |
Nov 18, 2020 | 45.23 | 45.55 | 44.63 | 44.63 | 184,941 | -0.38(-0.84%) |
Nov 17, 2020 | 44.65 | 45.07 | 44.35 | 45.01 | 96,037 | -0.17(-0.37%) |
Nov 16, 2020 | 45.42 | 45.42 | 44.78 | 45.17 | 194,824 | +0.93(+2.10%) |
Nov 13, 2020 | 43.79 | 44.43 | 43.79 | 44.25 | 302,637 | +0.69(+1.58%) |
Nov 12, 2020 | 43.86 | 43.86 | 43.19 | 43.56 | 226,076 | -0.75(-1.69%) |
Nov 11, 2020 | 44.84 | 44.84 | 44.08 | 44.30 | 415,977 | -0.24(-0.55%) |
Nov 10, 2020 | 44.56 | 44.74 | 44.13 | 44.55 | 291,132 | -0.08(-0.19%) |
Nov 09, 2020 | 44.78 | 45.30 | 44.22 | 44.63 | 490,623 | +3.62(+8.81%) |
Nov 06, 2020 | 41.61 | 41.61 | 40.90 | 41.02 | 139,773 | -0.41(-0.98%) |
Nov 05, 2020 | 40.80 | 41.67 | 40.80 | 41.42 | 321,251 | +1.10(+2.74%) |
Nov 04, 2020 | 40.20 | 40.95 | 39.76 | 40.32 | 147,067 | -0.22(-0.54%) |
Nov 03, 2020 | 40.23 | 40.77 | 40.14 | 40.54 | 244,369 | +1.01(+2.55%) |
Nov 02, 2020 | 39.32 | 39.74 | 39.25 | 39.53 | 261,247 | +0.72(+1.85%) |
Oct 30, 2020 | 38.55 | 38.85 | 38.22 | 38.81 | 200,116 | -0.04(-0.09%) |
Oct 29, 2020 | 38.38 | 39.06 | 37.89 | 38.85 | 239,262 | +0.40(+1.05%) |
Oct 28, 2020 | 38.80 | 38.87 | 38.30 | 38.44 | 233,277 | -1.32(-3.32%) |
Oct 27, 2020 | 40.51 | 40.51 | 39.75 | 39.76 | 144,570 | -0.78(-1.92%) |
Oct 26, 2020 | 41.00 | 41.00 | 40.10 | 40.54 | 296,584 | -0.97(-2.33%) |
Oct 23, 2020 | 41.70 | 41.73 | 41.19 | 41.51 | 668,696 | +0.07(+0.16%) |
Oct 22, 2020 | 40.79 | 41.54 | 40.75 | 41.44 | 543,408 | +0.72(+1.77%) |
Oct 21, 2020 | 41.04 | 41.17 | 40.72 | 40.72 | 258,741 | -0.29(-0.71%) |
Oct 20, 2020 | 40.92 | 41.53 | 40.92 | 41.01 | 429,329 | +0.31(+0.76%) |
Oct 19, 2020 | 41.51 | 41.51 | 40.63 | 40.71 | 357,974 | -0.69(-1.67%) |
Oct 16, 2020 | 41.41 | 41.63 | 41.24 | 41.40 | 423,323 | +0.08(+0.20%) |
Oct 15, 2020 | 40.70 | 41.35 | 40.66 | 41.32 | 670,417 | +0.18(+0.44%) |
Oct 14, 2020 | 41.64 | 41.72 | 41.09 | 41.13 | 752,505 | -0.45(-1.09%) |
Oct 13, 2020 | 42.11 | 42.19 | 41.47 | 41.59 | 789,957 | -0.70(-1.67%) |
Oct 12, 2020 | 41.99 | 42.41 | 41.99 | 42.29 | 515,342 | +0.38(+0.91%) |
Oct 09, 2020 | 41.94 | 42.12 | 41.58 | 41.91 | 1,922,348 | +0.19(+0.44%) |
Oct 08, 2020 | 41.37 | 41.80 | 41.34 | 41.73 | 2,215,839 | +0.61(+1.48%) |
Oct 07, 2020 | 40.83 | 41.31 | 40.82 | 41.12 | 14,472,633 | +0.65(+1.61%) |
Oct 06, 2020 | 41.27 | 41.59 | 40.37 | 40.47 | 329,219 | -0.42(-1.02%) |
Oct 05, 2020 | 40.62 | 40.94 | 40.53 | 40.89 | 190,643 | +0.66(+1.64%) |
Oct 02, 2020 | 39.27 | 40.44 | 39.27 | 40.23 | 351,896 | +0.24(+0.59%) |
Oct 01, 2020 | 39.84 | 40.20 | 39.68 | 39.99 | 1,224,690 | +0.36(+0.90%) |
Sep 30, 2020 | 39.36 | 40.03 | 39.36 | 39.63 | 208,533 | +0.41(+1.05%) |
Sep 29, 2020 | 39.61 | 39.62 | 39.12 | 39.22 | 177,626 | -0.40(-1.02%) |
Sep 28, 2020 | 39.26 | 39.86 | 39.26 | 39.62 | 122,104 | +0.93(+2.40%) |
Sep 25, 2020 | 38.02 | 38.82 | 37.94 | 38.69 | 150,856 | +0.47(+1.22%) |
Sep 24, 2020 | 38.07 | 38.75 | 37.70 | 38.23 | 371,028 | +0.14(+0.36%) |
Sep 23, 2020 | 39.07 | 39.25 | 38.06 | 38.09 | 131,384 | -1.06(-2.72%) |
Sep 22, 2020 | 39.36 | 39.54 | 38.77 | 39.15 | 289,568 | -0.17(-0.42%) |
Sep 21, 2020 | 39.59 | 39.59 | 38.83 | 39.32 | 239,907 | -1.13(-2.80%) |
Sep 18, 2020 | 40.60 | 40.77 | 40.29 | 40.45 | 140,628 | -0.18(-0.44%) |
Sep 17, 2020 | 40.48 | 40.89 | 40.38 | 40.63 | 157,627 | -0.43(-1.04%) |
Sep 16, 2020 | 40.76 | 41.51 | 40.65 | 41.06 | 145,153 | +0.44(+1.08%) |
Sep 15, 2020 | 41.28 | 41.28 | 40.59 | 40.62 | 170,962 | -0.47(-1.15%) |
Sep 14, 2020 | 40.78 | 41.37 | 40.74 | 41.09 | 128,000 | +0.71(+1.77%) |
Sep 11, 2020 | 40.25 | 40.52 | 40.07 | 40.38 | 174,860 | +0.23(+0.57%) |
Sep 10, 2020 | 40.97 | 41.25 | 40.07 | 40.15 | 180,331 | -0.62(-1.53%) |
Sep 09, 2020 | 40.83 | 41.06 | 40.49 | 40.77 | 185,827 | +0.42(+1.04%) |
Sep 08, 2020 | 41.13 | 41.13 | 40.26 | 40.35 | 215,926 | -1.19(-2.86%) |
Sep 04, 2020 | 42.01 | 42.19 | 40.85 | 41.54 | 197,990 | +0.04(+0.10%) |
Sep 03, 2020 | 42.44 | 42.84 | 41.26 | 41.50 | 207,964 | -0.85(-2.01%) |
Sep 02, 2020 | 41.87 | 42.45 | 41.77 | 42.34 | 155,225 | +0.61(+1.45%) |
Sep 01, 2020 | 41.49 | 41.93 | 41.34 | 41.74 | 184,174 | +0.07(+0.18%) |
Aug 31, 2020 | 42.29 | 42.29 | 41.66 | 41.66 | 141,103 | -0.66(-1.57%) |
Aug 28, 2020 | 42.20 | 42.38 | 41.94 | 42.33 | 314,564 | +0.34(+0.82%) |
Aug 27, 2020 | 41.38 | 42.12 | 41.38 | 41.98 | 198,508 | +0.69(+1.66%) |
Aug 26, 2020 | 41.44 | 41.57 | 41.19 | 41.30 | 209,453 | -0.18(-0.44%) |
Aug 25, 2020 | 41.65 | 41.71 | 41.19 | 41.48 | 144,708 | +0.18(+0.44%) |
Aug 24, 2020 | 40.62 | 41.30 | 40.55 | 41.30 | 138,729 | +0.90(+2.23%) |
Aug 21, 2020 | 40.35 | 40.62 | 40.27 | 40.40 | 282,491 | -0.06(-0.14%) |
Aug 20, 2020 | 40.31 | 40.50 | 40.24 | 40.45 | 178,314 | -0.19(-0.48%) |
Aug 19, 2020 | 40.71 | 40.99 | 40.60 | 40.65 | 175,579 | +0.11(+0.26%) |
Aug 18, 2020 | 40.99 | 40.99 | 40.49 | 40.54 | 144,190 | -0.40(-0.97%) |
Aug 17, 2020 | 41.22 | 41.22 | 40.88 | 40.94 | 323,612 | -0.33(-0.80%) |
Aug 14, 2020 | 40.91 | 41.41 | 40.91 | 41.27 | 134,769 | +0.17(+0.40%) |
Aug 13, 2020 | 41.12 | 41.46 | 40.98 | 41.11 | 211,402 | -0.33(-0.80%) |
Aug 12, 2020 | 42.20 | 42.20 | 41.14 | 41.44 | 261,113 | -0.04(-0.09%) |
Aug 11, 2020 | 41.51 | 42.23 | 41.39 | 41.48 | 336,836 | +0.60(+1.48%) |
Aug 10, 2020 | 40.90 | 41.10 | 40.76 | 40.87 | 167,767 | +0.11(+0.27%) |
Aug 07, 2020 | 39.97 | 40.76 | 39.85 | 40.76 | 195,523 | +0.62(+1.55%) |
Aug 06, 2020 | 40.04 | 40.21 | 39.84 | 40.14 | 182,555 | +0.04(+0.10%) |
Aug 05, 2020 | 39.65 | 40.11 | 39.65 | 40.10 | 252,906 | +0.75(+1.90%) |
Aug 04, 2020 | 39.29 | 39.37 | 39.15 | 39.36 | 160,156 | -0.09(-0.22%) |
Aug 03, 2020 | 39.51 | 39.69 | 39.29 | 39.44 | 163,348 | +0.11(+0.28%) |
Jul 31, 2020 | 39.53 | 39.53 | 38.90 | 39.33 | 226,979 | -0.18(-0.44%) |
Jul 30, 2020 | 39.58 | 39.58 | 39.05 | 39.51 | 142,112 | -0.75(-1.86%) |
Jul 29, 2020 | 39.37 | 40.28 | 39.37 | 40.26 | 737,542 | +0.81(+2.06%) |
Jul 28, 2020 | 39.54 | 39.73 | 39.43 | 39.44 | 596,352 | -0.23(-0.57%) |
Jul 27, 2020 | 39.72 | 39.79 | 39.28 | 39.67 | 191,178 | -0.15(-0.37%) |
Jul 24, 2020 | 39.98 | 40.16 | 39.76 | 39.82 | 168,384 | -0.27(-0.67%) |
Jul 23, 2020 | 40.08 | 40.41 | 39.88 | 40.09 | 334,453 | -0.02(-0.05%) |
Jul 22, 2020 | 39.80 | 40.19 | 39.78 | 40.11 | 279,077 | +0.04(+0.09%) |
Jul 21, 2020 | 39.74 | 40.20 | 39.70 | 40.07 | 415,033 | +0.63(+1.59%) |
Jul 20, 2020 | 39.19 | 39.62 | 39.12 | 39.45 | 210,243 | +0.06(+0.15%) |
Jul 17, 2020 | 39.72 | 39.75 | 39.38 | 39.39 | 266,146 | -0.30(-0.77%) |
Jul 16, 2020 | 39.65 | 40.06 | 39.40 | 39.69 | 329,524 | -0.28(-0.71%) |
Jul 15, 2020 | 40.01 | 40.10 | 39.52 | 39.98 | 424,572 | +0.91(+2.34%) |
Jul 14, 2020 | 38.74 | 39.09 | 38.45 | 39.06 | 473,922 | +0.17(+0.43%) |
Jul 13, 2020 | 39.37 | 39.60 | 38.80 | 38.89 | 485,107 | -0.03(-0.08%) |
Jul 10, 2020 | 37.79 | 38.98 | 37.74 | 38.92 | 338,311 | +1.08(+2.84%) |
Jul 09, 2020 | 38.70 | 38.70 | 37.49 | 37.85 | 362,381 | -0.84(-2.18%) |
Jul 08, 2020 | 38.33 | 38.74 | 38.17 | 38.69 | 381,526 | +0.43(+1.12%) |
Jul 07, 2020 | 38.87 | 38.91 | 38.21 | 38.26 | 411,527 | -0.97(-2.47%) |
Jul 06, 2020 | 39.26 | 39.48 | 39.01 | 39.23 | 2,663,220 | +0.69(+1.78%) |
Jul 02, 2020 | 39.25 | 39.44 | 38.46 | 38.54 | 234,381 | +0.11(+0.28%) |