Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.87 | 42.91 | 42.87 | 42.89 | 29,855 | +0.01(+0.01%) |
Oct 28, 2021 | 42.85 | 42.94 | 42.85 | 42.88 | 14,798 | +0.04(+0.09%) |
Oct 27, 2021 | 42.93 | 42.93 | 42.84 | 42.84 | 17,837 | -0.00(-0.01%) |
Oct 26, 2021 | 42.82 | 42.85 | 23,514 | -0.01(-0.03%) | ||
Oct 25, 2021 | 42.88 | 42.92 | 42.77 | 42.86 | 22,188 | +0.11(+0.25%) |
Oct 22, 2021 | 42.87 | 42.87 | 42.71 | 42.75 | 22,356 | -0.13(-0.31%) |
Oct 21, 2021 | 43.00 | 43.01 | 42.89 | 42.89 | 15,748 | -0.12(-0.27%) |
Oct 20, 2021 | 42.94 | 43.00 | 42.94 | 43.00 | 20,635 | +0.04(+0.10%) |
Oct 19, 2021 | 42.95 | 43.00 | 42.89 | 42.96 | 18,368 | +0.06(+0.13%) |
Oct 18, 2021 | 42.92 | 42.95 | 42.80 | 42.90 | 21,970 | -0.04(-0.09%) |
Oct 15, 2021 | 43.03 | 43.03 | 42.94 | 42.94 | 20,681 | -0.08(-0.19%) |
Oct 14, 2021 | 42.80 | 43.05 | 42.80 | 43.02 | 12,473 | +0.23(+0.55%) |
Oct 13, 2021 | 42.64 | 42.79 | 42.64 | 42.79 | 8,496 | +0.06(+0.13%) |
Oct 12, 2021 | 42.59 | 42.78 | 42.59 | 42.73 | 57,642 | +0.07(+0.17%) |
Oct 11, 2021 | 42.79 | 42.80 | 42.60 | 42.66 | 10,624 | -0.01(-0.02%) |
Oct 08, 2021 | 42.86 | 42.87 | 42.67 | 42.67 | 24,243 | -0.19(-0.45%) |
Oct 07, 2021 | 42.90 | 42.99 | 42.86 | 42.86 | 5,562 | +0.04(+0.09%) |
Oct 06, 2021 | 42.74 | 42.91 | 42.74 | 42.82 | 22,208 | -0.06(-0.15%) |
Oct 05, 2021 | 42.88 | 43.00 | 42.88 | 42.89 | 530,593 | +0.02(+0.05%) |
Oct 04, 2021 | 42.98 | 42.99 | 42.86 | 42.86 | 52,417 | -0.21(-0.48%) |
Oct 01, 2021 | 42.96 | 43.11 | 42.91 | 43.07 | 12,739 | +0.09(+0.21%) |
Sep 30, 2021 | 42.94 | 43.05 | 42.92 | 42.98 | 10,455 | -0.04(-0.09%) |
Sep 29, 2021 | 43.02 | 43.07 | 42.98 | 43.02 | 6,136 | +0.10(+0.23%) |
Sep 28, 2021 | 42.99 | 43.02 | 42.90 | 42.92 | 17,006 | -0.20(-0.46%) |
Sep 27, 2021 | 43.10 | 43.15 | 43.06 | 43.12 | 19,403 | -0.05(-0.11%) |
Sep 24, 2021 | 43.17 | 43.19 | 43.09 | 43.17 | 7,184 | -0.03(-0.07%) |
Sep 23, 2021 | 43.27 | 43.27 | 43.17 | 43.20 | 8,467 | +0.03(+0.06%) |
Sep 22, 2021 | 43.22 | 43.23 | 43.12 | 43.17 | 13,653 | +0.06(+0.14%) |
Sep 21, 2021 | 43.07 | 43.14 | 43.06 | 43.11 | 8,096 | +0.04(+0.10%) |
Sep 20, 2021 | 43.02 | 43.09 | 43.00 | 43.07 | 13,901 | -0.13(-0.30%) |
Sep 17, 2021 | 43.22 | 43.23 | 43.17 | 43.20 | 14,605 | -0.07(-0.16%) |
Sep 16, 2021 | 43.16 | 43.30 | 43.13 | 43.27 | 10,512 | -0.00(-0.00%) |
Sep 15, 2021 | 43.24 | 43.31 | 43.21 | 43.27 | 26,305 | +0.13(+0.31%) |
Sep 14, 2021 | 43.13 | 43.25 | 43.09 | 43.14 | 15,340 | -0.04(-0.09%) |
Sep 13, 2021 | 43.06 | 43.20 | 43.06 | 43.18 | 14,512 | +0.09(+0.21%) |
Sep 10, 2021 | 43.25 | 43.25 | 43.06 | 43.09 | 16,363 | -0.05(-0.11%) |
Sep 09, 2021 | 43.08 | 43.17 | 43.08 | 43.13 | 37,491 | +0.03(+0.07%) |
Sep 08, 2021 | 43.07 | 43.13 | 43.02 | 43.10 | 10,462 | +0.03(+0.08%) |
Sep 07, 2021 | 43.21 | 43.21 | 43.07 | 43.07 | 17,011 | -0.10(-0.23%) |
Sep 03, 2021 | 43.06 | 43.18 | 43.06 | 43.17 | 15,007 | +0.03(+0.06%) |
Sep 02, 2021 | 43.19 | 43.19 | 43.14 | 43.14 | 13,455 | +0.07(+0.17%) |
Sep 01, 2021 | 43.13 | 43.13 | 43.04 | 43.07 | 10,147 | +0.02(+0.05%) |
Aug 31, 2021 | 43.07 | 43.07 | 42.95 | 43.05 | 11,504 | +0.04(+0.10%) |
Aug 30, 2021 | 42.93 | 43.05 | 42.93 | 43.00 | 98,072 | +0.06(+0.13%) |
Aug 27, 2021 | 42.87 | 42.99 | 42.87 | 42.95 | 7,966 | +0.13(+0.30%) |
Aug 26, 2021 | 42.81 | 42.87 | 42.76 | 42.82 | 14,241 | -0.10(-0.23%) |
Aug 25, 2021 | 42.88 | 42.93 | 42.78 | 42.92 | 80,196 | +0.08(+0.18%) |
Aug 24, 2021 | 42.81 | 42.86 | 42.72 | 42.84 | 10,201 | +0.07(+0.16%) |
Aug 23, 2021 | 42.72 | 42.80 | 42.68 | 42.77 | 10,878 | +0.13(+0.30%) |
Aug 20, 2021 | 42.60 | 42.66 | 42.52 | 42.64 | 9,041 | +0.11(+0.26%) |
Aug 19, 2021 | 42.50 | 42.60 | 42.46 | 42.53 | 14,194 | -0.04(-0.10%) |
Aug 18, 2021 | 42.64 | 42.66 | 42.58 | 42.58 | 7,702 | -0.06(-0.14%) |
Aug 17, 2021 | 42.67 | 42.67 | 42.55 | 42.64 | 13,117 | -0.09(-0.22%) |
Aug 16, 2021 | 42.72 | 42.74 | 42.59 | 42.73 | 38,056 | +0.03(+0.08%) |
Aug 13, 2021 | 42.63 | 42.70 | 42.63 | 42.69 | 9,845 | +0.08(+0.18%) |
Aug 12, 2021 | 42.57 | 42.62 | 42.53 | 42.62 | 16,658 | +0.10(+0.22%) |
Aug 11, 2021 | 42.55 | 42.55 | 42.47 | 42.52 | 17,108 | +0.01(+0.02%) |
Aug 10, 2021 | 42.60 | 42.60 | 42.42 | 42.52 | 32,427 | -0.07(-0.16%) |
Aug 09, 2021 | 42.68 | 42.68 | 42.58 | 42.58 | 30,996 | -0.10(-0.24%) |
Aug 06, 2021 | 42.72 | 42.74 | 42.67 | 42.68 | 14,483 | -0.03(-0.08%) |
Aug 05, 2021 | 42.69 | 42.73 | 42.67 | 42.72 | 31,360 | +0.11(+0.26%) |
Aug 04, 2021 | 42.77 | 42.77 | 42.60 | 42.61 | 42,333 | -0.10(-0.24%) |
Aug 03, 2021 | 42.70 | 42.73 | 42.67 | 42.71 | 20,663 | -0.03(-0.06%) |
Aug 02, 2021 | 42.86 | 42.86 | 42.74 | 42.74 | 13,623 | -0.04(-0.09%) |
Jul 30, 2021 | 42.86 | 42.87 | 42.78 | 42.78 | 9,558 | -0.05(-0.11%) |
Jul 29, 2021 | 42.78 | 42.84 | 42.78 | 42.82 | 11,406 | +0.07(+0.16%) |
Jul 28, 2021 | 42.74 | 42.77 | 42.71 | 42.75 | 8,048 | +0.04(+0.10%) |
Jul 27, 2021 | 42.74 | 42.74 | 42.64 | 42.71 | 9,847 | -0.01(-0.03%) |
Jul 26, 2021 | 42.78 | 42.78 | 42.71 | 42.73 | 64,864 | -0.07(-0.15%) |
Jul 23, 2021 | 42.73 | 42.87 | 42.73 | 42.79 | 17,057 | +0.09(+0.21%) |
Jul 22, 2021 | 42.70 | 42.76 | 42.67 | 42.70 | 20,619 | +0.02(+0.05%) |
Jul 21, 2021 | 42.68 | 42.70 | 42.63 | 42.68 | 9,492 | +0.10(+0.25%) |
Jul 20, 2021 | 42.44 | 42.58 | 42.42 | 42.58 | 20,674 | +0.19(+0.45%) |
Jul 19, 2021 | 42.62 | 42.67 | 42.34 | 42.39 | 17,618 | -0.29(-0.67%) |
Jul 16, 2021 | 42.78 | 42.78 | 42.67 | 42.67 | 17,346 | -0.07(-0.16%) |
Jul 15, 2021 | 42.73 | 42.75 | 42.70 | 42.74 | 11,259 | +0.00(+0.01%) |
Jul 14, 2021 | 42.78 | 42.82 | 42.72 | 42.74 | 11,953 | +0.05(+0.11%) |
Jul 13, 2021 | 42.82 | 42.84 | 42.69 | 42.69 | 8,924 | -0.14(-0.34%) |
Jul 12, 2021 | 42.86 | 42.86 | 42.78 | 42.84 | 11,138 | +0.03(+0.08%) |
Jul 09, 2021 | 42.70 | 42.84 | 42.70 | 42.80 | 10,518 | +0.05(+0.11%) |
Jul 08, 2021 | 42.81 | 42.84 | 42.75 | 42.75 | 12,037 | -0.08(-0.18%) |
Jul 07, 2021 | 42.87 | 42.89 | 42.78 | 42.83 | 16,691 | -0.00(-0.01%) |
Jul 06, 2021 | 42.82 | 42.89 | 42.79 | 42.83 | 20,312 | +0.02(+0.05%) |
Jul 02, 2021 | 42.80 | 42.87 | 42.75 | 42.81 | 16,896 | +0.07(+0.16%) |
Jul 01, 2021 | 42.75 | 42.79 | 42.70 | 42.75 | 7,992 | +0.11(+0.26%) |
Jun 30, 2021 | 42.61 | 42.68 | 42.61 | 42.63 | 15,965 | -0.02(-0.05%) |
Jun 29, 2021 | 42.60 | 42.66 | 42.60 | 42.66 | 12,644 | +0.03(+0.08%) |
Jun 28, 2021 | 42.68 | 42.68 | 42.60 | 42.62 | 19,394 | +0.02(+0.05%) |
Jun 25, 2021 | 42.59 | 42.62 | 42.58 | 42.60 | 14,396 | +0.05(+0.12%) |
Jun 24, 2021 | 42.58 | 42.59 | 42.50 | 42.55 | 9,825 | +0.06(+0.15%) |
Jun 23, 2021 | 42.45 | 42.58 | 42.45 | 42.49 | 12,999 | +0.01(+0.03%) |
Jun 22, 2021 | 42.45 | 42.48 | 42.44 | 42.48 | 10,592 | +0.02(+0.05%) |
Jun 21, 2021 | 42.46 | 42.50 | 42.41 | 42.45 | 8,643 | +0.11(+0.26%) |
Jun 18, 2021 | 42.30 | 42.44 | 42.30 | 42.34 | 8,274 | -0.04(-0.10%) |
Jun 17, 2021 | 42.47 | 42.47 | 42.35 | 42.39 | 18,447 | +0.02(+0.04%) |
Jun 16, 2021 | 42.46 | 42.49 | 42.31 | 42.37 | 30,070 | -0.06(-0.14%) |
Jun 15, 2021 | 42.44 | 42.47 | 42.39 | 42.43 | 12,519 | +0.00(+0.00%) |
Jun 14, 2021 | 42.47 | 42.47 | 42.39 | 42.43 | 10,896 | -0.05(-0.12%) |
Jun 11, 2021 | 42.54 | 42.54 | 42.42 | 42.48 | 16,877 | +0.02(+0.04%) |
Jun 10, 2021 | 42.48 | 42.49 | 42.39 | 42.46 | 12,206 | +0.10(+0.23%) |
Jun 09, 2021 | 42.40 | 42.40 | 42.35 | 42.36 | 10,949 | +0.02(+0.05%) |
Jun 08, 2021 | 42.43 | 42.43 | 42.30 | 42.34 | 17,503 | +0.04(+0.10%) |
Jun 07, 2021 | 42.38 | 42.38 | 42.28 | 42.30 | 38,610 | -0.01(-0.03%) |
Jun 04, 2021 | 42.34 | 42.34 | 42.23 | 42.31 | 10,434 | +0.09(+0.22%) |
Jun 03, 2021 | 42.18 | 42.27 | 42.16 | 42.22 | 10,386 | -0.07(-0.16%) |
Jun 02, 2021 | 42.33 | 42.34 | 42.23 | 42.28 | 16,446 | +0.05(+0.12%) |
Jun 01, 2021 | 42.23 | 42.23 | 42.17 | 42.23 | 15,599 | +0.09(+0.21%) |
May 28, 2021 | 42.13 | 42.20 | 42.11 | 42.14 | 11,312 | -0.01(-0.02%) |
May 27, 2021 | 42.24 | 42.24 | 42.13 | 42.15 | 17,711 | +0.01(+0.03%) |
May 26, 2021 | 42.13 | 42.19 | 42.10 | 42.14 | 9,610 | +0.07(+0.17%) |
May 25, 2021 | 42.17 | 42.19 | 42.07 | 42.07 | 73,804 | -0.09(-0.22%) |
May 24, 2021 | 42.13 | 42.20 | 42.11 | 42.16 | 182,071 | +0.11(+0.26%) |
May 21, 2021 | 42.17 | 42.17 | 42.03 | 42.05 | 14,637 | +0.02(+0.04%) |
May 20, 2021 | 42.02 | 42.06 | 42.02 | 42.03 | 14,188 | +0.08(+0.20%) |
May 19, 2021 | 41.95 | 42.06 | 41.92 | 41.95 | 12,596 | -0.12(-0.28%) |
May 18, 2021 | 42.13 | 42.16 | 42.06 | 42.07 | 9,828 | -0.04(-0.10%) |
May 17, 2021 | 42.22 | 42.22 | 42.08 | 42.11 | 6,996 | -0.05(-0.11%) |
May 14, 2021 | 42.14 | 42.21 | 42.12 | 42.16 | 10,899 | +0.12(+0.28%) |
May 13, 2021 | 42.14 | 42.14 | 41.95 | 42.04 | 19,421 | +0.09(+0.21%) |
May 12, 2021 | 42.10 | 42.10 | 41.95 | 41.95 | 9,839 | -0.17(-0.41%) |
May 11, 2021 | 42.12 | 42.17 | 42.03 | 42.12 | 12,464 | -0.08(-0.19%) |
May 10, 2021 | 42.29 | 42.29 | 42.18 | 42.21 | 14,947 | +0.03(+0.07%) |
May 07, 2021 | 42.20 | 42.30 | 42.18 | 42.18 | 56,213 | +0.01(+0.02%) |
May 06, 2021 | 42.29 | 42.29 | 42.14 | 42.17 | 55,989 | -0.04(-0.10%) |
May 05, 2021 | 42.23 | 42.26 | 42.14 | 42.21 | 29,879 | +0.06(+0.14%) |
May 04, 2021 | 42.19 | 42.19 | 42.13 | 42.15 | 18,604 | -0.02(-0.05%) |
May 03, 2021 | 42.22 | 42.22 | 42.14 | 42.17 | 15,638 | -0.02(-0.04%) |
Apr 30, 2021 | 42.19 | 42.20 | 42.17 | 42.19 | 9,385 | +0.02(+0.04%) |
Apr 29, 2021 | 42.24 | 42.24 | 42.11 | 42.17 | 13,452 | +0.02(+0.06%) |
Apr 28, 2021 | 42.10 | 42.18 | 42.07 | 42.15 | 9,560 | +0.05(+0.11%) |
Apr 27, 2021 | 42.15 | 42.15 | 42.05 | 42.10 | 14,639 | -0.04(-0.10%) |
Apr 26, 2021 | 42.06 | 42.19 | 42.06 | 42.14 | 16,892 | +0.02(+0.04%) |
Apr 23, 2021 | 42.04 | 42.14 | 42.04 | 42.13 | 10,811 | +0.09(+0.22%) |
Apr 22, 2021 | 42.05 | 42.12 | 42.00 | 42.03 | 12,815 | -0.02(-0.05%) |
Apr 21, 2021 | 41.97 | 42.08 | 41.97 | 42.06 | 7,994 | +0.05(+0.13%) |
Apr 20, 2021 | 42.01 | 42.02 | 41.90 | 42.00 | 27,580 | -0.03(-0.08%) |
Apr 19, 2021 | 42.07 | 42.11 | 42.02 | 42.03 | 25,541 | -0.09(-0.21%) |
Apr 16, 2021 | 42.20 | 42.20 | 42.05 | 42.12 | 17,108 | -0.05(-0.13%) |
Apr 15, 2021 | 42.12 | 42.19 | 42.02 | 42.18 | 13,506 | +0.16(+0.37%) |
Apr 14, 2021 | 42.07 | 42.09 | 41.95 | 42.02 | 13,575 | -0.03(-0.07%) |
Apr 13, 2021 | 41.96 | 42.05 | 41.96 | 42.05 | 8,443 | +0.03(+0.08%) |
Apr 12, 2021 | 42.03 | 42.28 | 41.87 | 42.02 | 40,514 | -0.03(-0.08%) |
Apr 09, 2021 | 42.05 | 42.06 | 42.02 | 42.05 | 15,682 | +0.01(+0.01%) |
Apr 08, 2021 | 42.03 | 42.14 | 42.03 | 42.04 | 13,863 | -0.04(-0.09%) |
Apr 07, 2021 | 41.99 | 42.11 | 41.99 | 42.08 | 28,851 | -0.01(-0.03%) |
Apr 06, 2021 | 42.05 | 42.10 | 42.03 | 42.09 | 13,782 | +0.11(+0.25%) |
Apr 05, 2021 | 42.11 | 42.11 | 41.91 | 41.99 | 21,406 | +0.07(+0.16%) |
Apr 01, 2021 | 41.87 | 41.93 | 41.85 | 41.92 | 9,979 | -0.04(-0.10%) |
Mar 31, 2021 | 41.74 | 41.97 | 41.73 | 41.97 | 52,320 | +0.29(+0.68%) |
Mar 30, 2021 | 41.71 | 41.73 | 41.66 | 41.68 | 10,779 | -0.08(-0.20%) |
Mar 29, 2021 | 41.65 | 41.77 | 41.65 | 41.76 | 36,440 | +0.01(+0.02%) |
Mar 26, 2021 | 41.70 | 41.75 | 41.60 | 41.75 | 10,733 | +0.13(+0.31%) |
Mar 25, 2021 | 41.59 | 41.67 | 41.52 | 41.63 | 6,763 | +0.05(+0.11%) |
Mar 24, 2021 | 41.60 | 41.68 | 41.56 | 41.58 | 73,620 | +0.08(+0.20%) |
Mar 23, 2021 | 41.41 | 41.55 | 41.41 | 41.50 | 7,667 | +0.02(+0.04%) |
Mar 22, 2021 | 41.31 | 41.55 | 41.31 | 41.48 | 68,364 | +0.16(+0.40%) |
Mar 19, 2021 | 41.25 | 41.37 | 41.18 | 41.31 | 20,513 | +0.05(+0.11%) |
Mar 18, 2021 | 41.38 | 41.38 | 41.24 | 41.27 | 16,762 | -0.22(-0.53%) |
Mar 17, 2021 | 41.32 | 41.53 | 41.32 | 41.49 | 14,682 | +0.02(+0.05%) |
Mar 16, 2021 | 41.45 | 41.57 | 41.45 | 41.47 | 7,962 | -0.08(-0.20%) |
Mar 15, 2021 | 41.50 | 41.59 | 41.50 | 41.55 | 9,897 | -0.02(-0.06%) |
Mar 12, 2021 | 41.53 | 41.62 | 41.53 | 41.57 | 13,477 | -0.11(-0.27%) |
Mar 11, 2021 | 41.70 | 41.76 | 41.64 | 41.69 | 8,135 | +0.16(+0.37%) |
Mar 10, 2021 | 41.45 | 41.56 | 41.42 | 41.53 | 9,811 | +0.10(+0.23%) |
Mar 09, 2021 | 41.52 | 41.56 | 41.40 | 41.44 | 9,928 | +0.09(+0.22%) |
Mar 08, 2021 | 41.63 | 41.66 | 41.34 | 41.34 | 481,101 | -0.32(-0.77%) |
Mar 05, 2021 | 41.50 | 41.70 | 41.50 | 41.66 | 27,550 | +0.14(+0.35%) |
Mar 04, 2021 | 41.85 | 41.87 | 41.51 | 41.52 | 37,458 | -0.17(-0.40%) |
Mar 03, 2021 | 41.82 | 41.85 | 41.69 | 41.69 | 20,851 | -0.15(-0.36%) |
Mar 02, 2021 | 41.86 | 41.91 | 41.80 | 41.84 | 13,378 | -0.04(-0.10%) |
Mar 01, 2021 | 41.76 | 41.92 | 41.72 | 41.88 | 87,530 | +0.36(+0.86%) |
Feb 26, 2021 | 41.78 | 41.78 | 41.52 | 41.53 | 54,696 | -0.16(-0.38%) |
Feb 25, 2021 | 41.96 | 41.96 | 41.68 | 41.68 | 12,471 | -0.33(-0.77%) |
Feb 24, 2021 | 41.87 | 42.15 | 41.87 | 42.01 | 23,689 | -0.04(-0.10%) |
Feb 23, 2021 | 41.87 | 42.06 | 41.85 | 42.05 | 39,274 | +0.08(+0.18%) |
Feb 22, 2021 | 42.03 | 42.09 | 41.96 | 41.98 | 40,284 | -0.08(-0.19%) |
Feb 19, 2021 | 42.14 | 42.14 | 41.99 | 42.06 | 30,878 | +0.02(+0.04%) |
Feb 18, 2021 | 42.14 | 42.14 | 41.76 | 42.04 | 144,558 | -0.11(-0.27%) |
Feb 17, 2021 | 42.14 | 42.18 | 42.10 | 42.15 | 18,004 | +0.00(+0.00%) |
Feb 16, 2021 | 42.19 | 42.21 | 42.14 | 42.15 | 7,877 | -0.11(-0.25%) |
Feb 12, 2021 | 42.14 | 42.27 | 42.14 | 42.26 | 16,277 | +0.09(+0.22%) |
Feb 11, 2021 | 42.16 | 42.22 | 42.15 | 42.16 | 8,576 | -0.01(-0.03%) |
Feb 10, 2021 | 42.20 | 42.20 | 42.11 | 42.18 | 11,672 | +0.01(+0.02%) |
Feb 09, 2021 | 42.19 | 42.21 | 42.15 | 42.17 | 19,860 | -0.03(-0.08%) |
Feb 08, 2021 | 42.18 | 42.23 | 42.17 | 42.20 | 28,623 | +0.05(+0.12%) |
Feb 05, 2021 | 42.24 | 42.24 | 42.12 | 42.15 | 104,365 | +0.08(+0.18%) |
Feb 04, 2021 | 42.07 | 42.12 | 42.06 | 42.08 | 13,720 | +0.09(+0.20%) |
Feb 03, 2021 | 41.99 | 42.03 | 41.97 | 41.99 | 9,140 | +0.02(+0.06%) |
Feb 02, 2021 | 41.84 | 41.97 | 41.84 | 41.97 | 6,409 | +0.15(+0.35%) |
Feb 01, 2021 | 41.83 | 41.89 | 41.71 | 41.82 | 10,461 | +0.07(+0.17%) |
Jan 29, 2021 | 41.84 | 41.88 | 41.72 | 41.75 | 8,412 | -0.03(-0.08%) |
Jan 28, 2021 | 41.85 | 41.95 | 41.79 | 41.79 | 14,522 | +0.10(+0.24%) |
Jan 27, 2021 | 41.81 | 41.84 | 41.67 | 41.69 | 27,817 | -0.14(-0.34%) |
Jan 26, 2021 | 41.82 | 41.90 | 41.82 | 41.83 | 8,277 | -0.07(-0.16%) |
Jan 25, 2021 | 41.84 | 41.90 | 41.69 | 41.90 | 193,984 | +0.01(+0.02%) |
Jan 22, 2021 | 41.85 | 41.90 | 41.81 | 41.89 | 34,971 | -0.03(-0.08%) |
Jan 21, 2021 | 41.92 | 41.94 | 41.88 | 41.92 | 12,277 | -0.01(-0.02%) |
Jan 20, 2021 | 41.89 | 41.93 | 41.88 | 41.93 | 11,711 | +0.12(+0.28%) |
Jan 19, 2021 | 41.85 | 41.86 | 41.80 | 41.81 | 17,152 | +0.07(+0.18%) |
Jan 15, 2021 | 41.74 | 41.81 | 41.71 | 41.74 | 27,881 | -0.03(-0.08%) |
Jan 14, 2021 | 41.81 | 42.55 | 41.71 | 41.77 | 53,291 | +0.01(+0.02%) |
Jan 13, 2021 | 41.66 | 41.80 | 41.66 | 41.76 | 17,795 | +0.04(+0.10%) |
Jan 12, 2021 | 41.67 | 41.72 | 41.61 | 41.72 | 11,033 | +0.03(+0.08%) |
Jan 11, 2021 | 41.75 | 41.78 | 41.65 | 41.69 | 10,598 | -0.18(-0.44%) |
Jan 08, 2021 | 41.80 | 41.87 | 41.76 | 41.87 | 7,090 | +0.04(+0.10%) |
Jan 07, 2021 | 41.83 | 41.93 | 41.78 | 41.83 | 7,895 | +0.08(+0.19%) |
Jan 06, 2021 | 41.81 | 41.90 | 41.75 | 41.75 | 11,110 | -0.05(-0.13%) |
Jan 05, 2021 | 41.82 | 41.84 | 41.75 | 41.80 | 4,614 | +0.02(+0.04%) |
Jan 04, 2021 | 41.82 | 41.83 | 41.70 | 41.78 | 30,656 | -0.12(-0.29%) |
Dec 31, 2020 | 41.90 | 41.90 | 41.90 | 15,471 | +0.06(+0.14%) | |
Dec 30, 2020 | 41.82 | 41.85 | 41.75 | 41.85 | 15,471 | +0.08(+0.19%) |
Dec 29, 2020 | 41.87 | 41.87 | 41.72 | 41.77 | 37,900 | -0.05(-0.12%) |
Dec 28, 2020 | 41.79 | 41.83 | 41.71 | 41.82 | 6,282 | +0.12(+0.30%) |
Dec 24, 2020 | 41.67 | 41.70 | 41.61 | 41.70 | 3,739 | -0.06(-0.14%) |
Dec 23, 2020 | 41.59 | 41.98 | 41.54 | 41.75 | 106,294 | +0.27(+0.64%) |
Dec 22, 2020 | 41.45 | 41.51 | 41.45 | 41.49 | 11,075 | +0.03(+0.08%) |
Dec 21, 2020 | 41.46 | 41.53 | 41.37 | 41.45 | 18,800 | -0.13(-0.31%) |
Dec 18, 2020 | 41.61 | 41.61 | 41.53 | 41.59 | 19,780 | +0.02(+0.05%) |
Dec 17, 2020 | 41.54 | 41.57 | 41.52 | 41.56 | 4,689 | +0.05(+0.12%) |
Dec 16, 2020 | 41.47 | 41.54 | 41.44 | 41.51 | 12,086 | -0.03(-0.08%) |
Dec 15, 2020 | 41.49 | 41.56 | 41.48 | 41.55 | 14,745 | +0.12(+0.28%) |
Dec 14, 2020 | 41.50 | 41.50 | 41.40 | 41.43 | 12,669 | -0.01(-0.02%) |
Dec 11, 2020 | 41.43 | 41.48 | 41.40 | 41.44 | 8,684 | -0.05(-0.12%) |
Dec 10, 2020 | 41.46 | 41.50 | 41.44 | 41.49 | 6,160 | +0.08(+0.20%) |
Dec 09, 2020 | 41.46 | 41.49 | 41.35 | 41.41 | 8,523 | -0.06(-0.16%) |
Dec 08, 2020 | 41.47 | 41.51 | 41.41 | 41.47 | 27,805 | +0.00(+0.00%) |
Dec 07, 2020 | 41.41 | 41.51 | 41.41 | 41.47 | 7,572 | -0.02(-0.04%) |
Dec 04, 2020 | 41.41 | 41.49 | 41.41 | 41.49 | 11,820 | +0.14(+0.34%) |
Dec 03, 2020 | 41.36 | 41.43 | 41.33 | 41.35 | 21,221 | +0.03(+0.08%) |
Dec 02, 2020 | 41.23 | 41.34 | 41.16 | 41.31 | 8,095 | +0.10(+0.23%) |
Dec 01, 2020 | 41.25 | 41.25 | 41.20 | 41.22 | 7,231 | +0.11(+0.26%) |
Nov 30, 2020 | 41.17 | 41.17 | 41.03 | 41.11 | 7,284 | -0.04(-0.09%) |
Nov 27, 2020 | 41.20 | 41.20 | 41.13 | 41.15 | 4,842 | +0.03(+0.07%) |
Nov 25, 2020 | 41.10 | 41.15 | 41.10 | 41.12 | 5,447 | +0.03(+0.07%) |
Nov 24, 2020 | 41.14 | 41.18 | 41.08 | 41.09 | 21,537 | +0.08(+0.21%) |
Nov 23, 2020 | 41.03 | 41.03 | 40.96 | 41.00 | 16,807 | +0.04(+0.10%) |
Nov 20, 2020 | 40.98 | 40.98 | 40.92 | 40.96 | 9,322 | -0.08(-0.20%) |
Nov 19, 2020 | 40.92 | 41.08 | 40.92 | 41.04 | 10,388 | +0.13(+0.32%) |
Nov 18, 2020 | 40.99 | 41.03 | 40.90 | 40.91 | 13,107 | -0.06(-0.14%) |
Nov 17, 2020 | 40.90 | 41.00 | 40.85 | 40.97 | 10,489 | +0.07(+0.18%) |
Nov 16, 2020 | 40.83 | 40.95 | 40.83 | 40.90 | 11,765 | +0.10(+0.24%) |
Nov 13, 2020 | 40.73 | 40.81 | 40.73 | 40.80 | 11,985 | +0.15(+0.37%) |
Nov 12, 2020 | 40.87 | 40.87 | 40.65 | 40.65 | 4,386 | -0.32(-0.79%) |
Nov 11, 2020 | 41.06 | 41.06 | 40.96 | 40.97 | 11,633 | -0.04(-0.10%) |
Nov 10, 2020 | 41.04 | 41.07 | 40.98 | 41.01 | 8,431 | +0.01(+0.03%) |
Nov 09, 2020 | 41.32 | 41.32 | 41.00 | 41.00 | 11,309 | +0.29(+0.71%) |
Nov 06, 2020 | 40.84 | 40.84 | 40.68 | 40.71 | 6,416 | -0.19(-0.46%) |
Nov 05, 2020 | 40.75 | 40.94 | 40.75 | 40.90 | 38,916 | +0.31(+0.75%) |
Nov 04, 2020 | 40.47 | 40.65 | 40.34 | 40.59 | 9,581 | +0.32(+0.80%) |
Nov 03, 2020 | 40.21 | 40.27 | 40.12 | 40.27 | 22,885 | +0.31(+0.76%) |