Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 42.51 | 42.51 | 42.47 | 42.50 | 6,853 | -0.09(-0.21%) |
Jul 31, 2020 | 42.45 | 42.59 | 42.31 | 42.59 | 6,925 | +0.13(+0.31%) |
Jul 30, 2020 | 42.25 | 42.62 | 42.21 | 42.46 | 5,839 | +0.10(+0.24%) |
Jul 29, 2020 | 42.32 | 42.36 | 42.29 | 42.36 | 6,264 | +0.23(+0.56%) |
Jul 28, 2020 | 42.23 | 42.23 | 42.13 | 42.13 | 4,313 | -0.14(-0.34%) |
Jul 27, 2020 | 42.14 | 42.35 | 42.11 | 42.27 | 28,390 | +0.08(+0.19%) |
Jul 24, 2020 | 42.10 | 42.19 | 42.10 | 42.19 | 3,104 | +0.12(+0.29%) |
Jul 23, 2020 | 42.14 | 42.20 | 41.95 | 42.07 | 12,329 | -0.08(-0.19%) |
Jul 22, 2020 | 42.17 | 42.17 | 42.09 | 42.15 | 3,850 | +0.09(+0.21%) |
Jul 21, 2020 | 42.29 | 42.29 | 42.01 | 42.06 | 10,929 | +0.12(+0.29%) |
Jul 20, 2020 | 41.73 | 41.94 | 41.73 | 41.94 | 182,772 | +0.22(+0.54%) |
Jul 17, 2020 | 41.61 | 41.72 | 41.61 | 41.72 | 7,044 | +0.09(+0.22%) |
Jul 16, 2020 | 41.57 | 41.63 | 41.54 | 41.63 | 3,242 | +0.06(+0.15%) |
Jul 15, 2020 | 41.47 | 41.56 | 41.46 | 41.56 | 8,652 | +0.19(+0.46%) |
Jul 14, 2020 | 41.18 | 41.37 | 41.18 | 41.37 | 10,593 | +0.32(+0.78%) |
Jul 13, 2020 | 41.36 | 41.37 | 41.03 | 41.06 | 5,980 | -0.14(-0.35%) |
Jul 10, 2020 | 41.15 | 41.21 | 41.11 | 41.20 | 2,387 | +0.05(+0.11%) |
Jul 09, 2020 | 41.19 | 41.19 | 40.93 | 41.15 | 8,748 | -0.06(-0.15%) |
Jul 08, 2020 | 41.16 | 41.22 | 41.14 | 41.21 | 4,292 | +0.10(+0.25%) |
Jul 07, 2020 | 41.28 | 41.31 | 41.11 | 41.11 | 8,519 | -0.12(-0.30%) |
Jul 06, 2020 | 41.20 | 41.28 | 41.16 | 41.24 | 8,712 | +0.29(+0.70%) |
Jul 02, 2020 | 41.01 | 41.23 | 40.93 | 40.95 | 3,223 | +0.16(+0.39%) |
Jul 01, 2020 | 40.75 | 40.86 | 40.72 | 40.79 | 8,441 | +0.09(+0.23%) |
Jun 30, 2020 | 40.59 | 40.71 | 40.56 | 40.69 | 123,447 | +0.18(+0.44%) |
Jun 29, 2020 | 40.57 | 40.69 | 40.51 | 40.51 | 12,174 | -0.16(-0.40%) |
Jun 26, 2020 | 41.03 | 41.03 | 40.57 | 40.67 | 14,022 | -0.28(-0.67%) |
Jun 25, 2020 | 40.78 | 40.95 | 40.77 | 40.95 | 13,900 | +0.12(+0.30%) |
Jun 24, 2020 | 40.91 | 41.08 | 40.67 | 40.83 | 131,724 | -0.21(-0.52%) |
Jun 23, 2020 | 41.03 | 41.15 | 41.03 | 41.04 | 12,759 | +0.02(+0.04%) |
Jun 22, 2020 | 41.05 | 41.11 | 41.02 | 41.02 | 2,401 | -0.00(-0.01%) |
Jun 19, 2020 | 41.14 | 41.14 | 40.97 | 41.02 | 3,835 | -0.05(-0.13%) |
Jun 18, 2020 | 41.12 | 41.19 | 41.06 | 41.08 | 4,997 | -0.08(-0.20%) |
Jun 17, 2020 | 41.26 | 41.38 | 41.16 | 41.16 | 25,181 | -0.05(-0.12%) |
Jun 16, 2020 | 41.40 | 41.40 | 41.13 | 41.21 | 12,809 | +0.15(+0.38%) |
Jun 15, 2020 | 40.79 | 41.22 | 40.76 | 41.05 | 156,214 | +0.22(+0.53%) |
Jun 12, 2020 | 40.88 | 40.88 | 40.63 | 40.83 | 95,522 | +0.41(+1.01%) |
Jun 11, 2020 | 40.83 | 40.88 | 40.42 | 40.42 | 2,750 | -0.83(-2.01%) |
Jun 10, 2020 | 41.24 | 41.36 | 41.15 | 41.25 | 4,157 | -0.07(-0.17%) |
Jun 09, 2020 | 41.37 | 41.40 | 41.30 | 41.32 | 3,482 | -0.26(-0.62%) |
Jun 08, 2020 | 41.61 | 41.61 | 41.53 | 41.58 | 14,062 | +0.05(+0.13%) |
Jun 05, 2020 | 41.59 | 41.69 | 41.53 | 41.53 | 12,464 | +0.28(+0.68%) |
Jun 04, 2020 | 41.32 | 41.35 | 41.22 | 41.25 | 22,124 | -0.10(-0.25%) |
Jun 03, 2020 | 41.30 | 41.44 | 41.30 | 41.35 | 25,179 | +0.12(+0.29%) |
Jun 02, 2020 | 40.95 | 41.23 | 40.94 | 41.23 | 3,216 | +0.31(+0.75%) |
Jun 01, 2020 | 40.71 | 40.93 | 40.71 | 40.93 | 2,641 | +0.06(+0.15%) |
May 29, 2020 | 40.72 | 40.86 | 40.67 | 40.86 | 3,730 | +0.18(+0.45%) |
May 28, 2020 | 40.81 | 40.87 | 40.68 | 40.68 | 9,523 | -0.12(-0.29%) |
May 27, 2020 | 40.85 | 41.01 | 40.65 | 40.80 | 16,389 | +0.17(+0.42%) |
May 26, 2020 | 40.62 | 40.72 | 40.62 | 40.63 | 2,656 | +0.19(+0.46%) |
May 22, 2020 | 40.25 | 40.44 | 40.25 | 40.44 | 1,684 | +0.16(+0.41%) |
May 21, 2020 | 40.35 | 40.35 | 40.22 | 40.28 | 337,280 | -0.03(-0.07%) |
May 20, 2020 | 40.16 | 40.34 | 40.16 | 40.30 | 2,119 | +0.37(+0.93%) |
May 19, 2020 | 40.16 | 40.16 | 39.86 | 39.93 | 3,071 | -0.01(-0.03%) |
May 18, 2020 | 39.89 | 39.95 | 39.69 | 39.95 | 13,991 | +0.45(+1.14%) |
May 15, 2020 | 39.39 | 39.50 | 39.34 | 39.50 | 3,249 | -0.02(-0.06%) |
May 14, 2020 | 39.43 | 39.60 | 39.43 | 39.52 | 2,468 | -0.08(-0.21%) |
May 13, 2020 | 39.83 | 39.83 | 39.54 | 39.60 | 6,152 | -0.12(-0.31%) |
May 12, 2020 | 39.90 | 39.93 | 39.73 | 39.73 | 24,319 | -0.10(-0.25%) |
May 11, 2020 | 39.85 | 39.87 | 39.80 | 39.83 | 4,828 | -0.10(-0.24%) |
May 08, 2020 | 39.86 | 39.93 | 39.86 | 39.92 | 3,008 | +0.18(+0.45%) |
May 07, 2020 | 39.84 | 39.92 | 39.71 | 39.74 | 5,054 | +0.12(+0.31%) |
May 06, 2020 | 39.55 | 40.75 | 39.55 | 39.62 | 129,499 | -0.01(-0.02%) |
May 05, 2020 | 39.54 | 39.68 | 39.54 | 39.63 | 14,859 | +0.09(+0.23%) |
May 04, 2020 | 39.48 | 39.54 | 39.41 | 39.54 | 6,752 | +0.08(+0.20%) |
May 01, 2020 | 39.66 | 39.66 | 39.45 | 39.45 | 54,156 | -0.41(-1.02%) |
Apr 30, 2020 | 39.65 | 39.86 | 39.64 | 39.86 | 7,875 | +0.18(+0.46%) |
Apr 29, 2020 | 39.52 | 39.71 | 39.52 | 39.68 | 8,238 | +0.49(+1.25%) |
Apr 28, 2020 | 39.37 | 39.37 | 39.19 | 39.19 | 30,467 | -0.03(-0.07%) |
Apr 27, 2020 | 39.29 | 39.32 | 38.92 | 39.22 | 149,376 | -0.13(-0.33%) |
Apr 24, 2020 | 39.25 | 39.35 | 39.23 | 39.35 | 8,819 | -0.01(-0.02%) |
Apr 23, 2020 | 39.43 | 39.57 | 39.26 | 39.36 | 11,311 | -0.05(-0.13%) |
Apr 22, 2020 | 39.54 | 39.54 | 39.39 | 39.41 | 19,525 | +0.04(+0.10%) |
Apr 21, 2020 | 39.42 | 39.42 | 39.19 | 39.37 | 122,349 | -0.46(-1.15%) |
Apr 20, 2020 | 39.90 | 40.00 | 39.69 | 39.83 | 7,952 | -0.37(-0.93%) |
Apr 17, 2020 | 40.14 | 41.06 | 40.14 | 40.20 | 8,819 | +0.16(+0.40%) |
Apr 16, 2020 | 39.91 | 40.04 | 39.72 | 40.04 | 4,960 | -0.03(-0.07%) |
Apr 15, 2020 | 39.67 | 40.07 | 39.63 | 40.07 | 5,113 | -0.20(-0.50%) |
Apr 14, 2020 | 40.04 | 40.36 | 40.02 | 40.27 | 5,377 | +0.23(+0.56%) |
Apr 13, 2020 | 40.92 | 40.92 | 39.66 | 40.05 | 116,847 | -0.39(-0.96%) |
Apr 09, 2020 | 39.74 | 40.43 | 39.74 | 40.43 | 210,332 | +1.94(+5.03%) |
Apr 08, 2020 | 38.33 | 38.50 | 38.29 | 38.50 | 6,581 | +0.68(+1.81%) |
Apr 07, 2020 | 37.98 | 38.04 | 37.73 | 37.81 | 16,982 | +0.11(+0.28%) |
Apr 06, 2020 | 37.59 | 37.76 | 37.59 | 37.71 | 9,063 | +0.31(+0.84%) |
Apr 03, 2020 | 37.20 | 37.39 | 37.15 | 37.39 | 724 | -0.23(-0.62%) |
Apr 02, 2020 | 37.72 | 37.85 | 37.57 | 37.63 | 15,210 | +0.20(+0.55%) |
Apr 01, 2020 | 37.43 | 37.62 | 37.11 | 37.42 | 1,601 | -0.40(-1.07%) |
Mar 31, 2020 | 37.77 | 37.96 | 37.63 | 37.83 | 146,802 | +0.10(+0.27%) |
Mar 30, 2020 | 37.53 | 37.73 | 37.50 | 37.73 | 2,218 | +0.58(+1.57%) |
Mar 27, 2020 | 36.82 | 37.60 | 36.76 | 37.14 | 5,943 | +0.01(+0.03%) |
Mar 26, 2020 | 35.79 | 37.19 | 35.79 | 37.13 | 11,979 | +1.34(+3.75%) |
Mar 25, 2020 | 35.39 | 35.94 | 34.88 | 35.79 | 8,348 | +0.75(+2.15%) |
Mar 24, 2020 | 34.58 | 35.08 | 34.43 | 35.03 | 3,714 | +0.78(+2.27%) |
Mar 23, 2020 | 34.35 | 34.66 | 34.02 | 34.25 | 12,217 | -0.33(-0.95%) |
Mar 20, 2020 | 34.85 | 35.41 | 34.45 | 34.58 | 11,280 | -0.63(-1.79%) |
Mar 19, 2020 | 35.58 | 35.71 | 35.10 | 35.21 | 9,768 | -0.73(-2.04%) |
Mar 18, 2020 | 36.49 | 36.87 | 33.70 | 35.95 | 66,809 | -1.28(-3.44%) |
Mar 17, 2020 | 36.90 | 37.46 | 36.60 | 37.23 | 19,692 | +0.29(+0.79%) |
Mar 16, 2020 | 37.43 | 37.86 | 36.93 | 36.94 | 21,825 | -2.11(-5.41%) |
Mar 13, 2020 | 38.34 | 39.05 | 38.18 | 39.05 | 11,159 | +1.01(+2.67%) |
Mar 12, 2020 | 38.41 | 39.05 | 37.56 | 38.03 | 19,361 | -1.34(-3.41%) |
Mar 11, 2020 | 39.66 | 39.66 | 39.23 | 39.37 | 40,400 | -0.83(-2.06%) |
Mar 10, 2020 | 40.05 | 40.20 | 39.75 | 40.20 | 29,193 | +0.60(+1.50%) |
Mar 09, 2020 | 39.36 | 39.68 | 39.31 | 39.61 | 4,570 | -1.42(-3.46%) |
Mar 06, 2020 | 41.05 | 41.05 | 40.78 | 41.02 | 16,860 | -0.25(-0.61%) |
Mar 05, 2020 | 41.34 | 41.42 | 41.28 | 41.28 | 2,233 | -0.33(-0.80%) |
Mar 04, 2020 | 41.48 | 41.61 | 41.48 | 41.61 | 8,669 | +0.35(+0.86%) |
Mar 03, 2020 | 41.25 | 41.30 | 41.21 | 41.25 | 1,399 | -0.04(-0.10%) |
Mar 02, 2020 | 41.10 | 41.30 | 40.98 | 41.30 | 21,963 | +0.24(+0.59%) |
Feb 28, 2020 | 40.76 | 41.05 | 40.76 | 41.05 | 608 | +0.14(+0.35%) |
Feb 27, 2020 | 41.14 | 41.14 | 40.91 | 40.91 | 2,492 | -0.41(-0.99%) |
Feb 26, 2020 | 41.34 | 41.34 | 41.23 | 41.32 | 4,324 | +0.08(+0.20%) |
Feb 25, 2020 | 41.36 | 41.36 | 41.17 | 41.24 | 10,122 | -0.15(-0.37%) |
Feb 24, 2020 | 41.40 | 41.43 | 41.32 | 41.39 | 791 | -0.23(-0.55%) |
Feb 21, 2020 | 41.61 | 41.63 | 41.61 | 41.62 | 1,704 | -0.02(-0.04%) |
Feb 20, 2020 | 41.64 | 41.64 | 41.59 | 41.63 | 2,521 | +0.00(+0.01%) |
Feb 19, 2020 | 41.66 | 41.66 | 41.63 | 41.63 | 1,005 | +0.01(+0.03%) |
Feb 18, 2020 | 41.64 | 41.65 | 41.59 | 41.62 | 1,934 | -0.03(-0.07%) |
Feb 14, 2020 | 41.88 | 41.88 | 41.64 | 41.65 | 6,696 | +0.02(+0.04%) |
Feb 13, 2020 | 41.63 | 41.65 | 41.63 | 41.63 | 4,409 | +0.00(+0.01%) |
Feb 12, 2020 | 41.61 | 41.63 | 41.61 | 41.63 | 874 | +0.06(+0.15%) |
Feb 11, 2020 | 41.56 | 41.59 | 41.56 | 41.56 | 2,371 | +0.00(+0.01%) |
Feb 10, 2020 | 41.56 | 41.56 | 41.56 | 41.56 | 1,974 | +0.04(+0.10%) |
Feb 07, 2020 | 41.54 | 41.54 | 41.50 | 41.52 | 15,462 | -0.04(-0.09%) |
Feb 06, 2020 | 41.54 | 41.56 | 41.50 | 41.56 | 1,918 | +0.04(+0.09%) |
Feb 05, 2020 | 41.50 | 41.52 | 41.50 | 41.52 | 655 | +0.08(+0.20%) |
Feb 04, 2020 | 41.42 | 41.45 | 41.42 | 41.43 | 3,872 | +0.07(+0.18%) |