Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.66 | 51.89 | 51.31 | 51.65 | 1,608,653 | -0.11(-0.22%) |
Apr 29, 2021 | 51.42 | 51.79 | 50.96 | 51.76 | 1,800,315 | +0.72(+1.40%) |
Apr 28, 2021 | 51.53 | 51.62 | 50.74 | 51.04 | 1,987,858 | -0.37(-0.72%) |
Apr 27, 2021 | 51.09 | 51.43 | 50.74 | 51.41 | 2,074,655 | +0.25(+0.48%) |
Apr 26, 2021 | 52.05 | 52.06 | 51.02 | 51.16 | 1,730,404 | -0.78(-1.50%) |
Apr 23, 2021 | 51.22 | 52.20 | 51.01 | 51.94 | 2,126,938 | +0.88(+1.72%) |
Apr 22, 2021 | 51.28 | 51.90 | 50.92 | 51.06 | 2,009,681 | +0.13(+0.25%) |
Apr 21, 2021 | 51.29 | 51.79 | 50.22 | 50.94 | 3,475,338 | -0.12(-0.23%) |
Apr 20, 2021 | 50.81 | 51.56 | 50.78 | 51.05 | 3,164,029 | +0.34(+0.66%) |
Apr 19, 2021 | 51.11 | 51.12 | 50.34 | 50.72 | 2,570,029 | -0.49(-0.96%) |
Apr 16, 2021 | 51.45 | 51.64 | 51.04 | 51.21 | 3,167,260 | +0.04(+0.08%) |
Apr 15, 2021 | 50.43 | 51.51 | 50.43 | 51.17 | 2,060,790 | +0.83(+1.66%) |
Apr 14, 2021 | 50.17 | 50.74 | 50.12 | 50.33 | 1,727,808 | -0.16(-0.31%) |
Apr 13, 2021 | 50.00 | 50.52 | 49.80 | 50.49 | 1,658,132 | +0.59(+1.18%) |
Apr 12, 2021 | 50.00 | 50.27 | 49.78 | 49.90 | 1,849,713 | -0.00(-0.01%) |
Apr 09, 2021 | 49.30 | 49.99 | 49.17 | 49.91 | 1,840,739 | +0.82(+1.68%) |
Apr 08, 2021 | 48.56 | 49.15 | 48.45 | 49.08 | 2,307,314 | +0.88(+1.82%) |
Apr 07, 2021 | 48.79 | 48.82 | 47.98 | 48.21 | 2,127,823 | -0.60(-1.23%) |
Apr 06, 2021 | 48.52 | 48.91 | 48.38 | 48.81 | 1,510,804 | +0.18(+0.37%) |
Apr 05, 2021 | 48.28 | 48.72 | 48.18 | 48.63 | 2,291,112 | +0.40(+0.83%) |
Apr 01, 2021 | 47.37 | 48.44 | 47.22 | 48.23 | 2,048,116 | +1.08(+2.30%) |
Mar 31, 2021 | 47.09 | 47.69 | 47.00 | 47.14 | 2,779,360 | +0.00(+0.01%) |
Mar 30, 2021 | 48.15 | 48.23 | 47.04 | 47.14 | 2,208,825 | -1.08(-2.25%) |
Mar 29, 2021 | 47.90 | 48.42 | 47.68 | 48.22 | 1,622,465 | +0.04(+0.08%) |
Mar 26, 2021 | 46.89 | 48.21 | 46.78 | 48.19 | 1,940,518 | +1.33(+2.83%) |
Mar 25, 2021 | 47.16 | 47.16 | 46.52 | 46.86 | 2,122,928 | -0.24(-0.52%) |
Mar 24, 2021 | 47.23 | 47.51 | 46.93 | 47.10 | 2,012,439 | -0.08(-0.16%) |
Mar 23, 2021 | 46.63 | 47.62 | 46.63 | 47.18 | 4,060,975 | +0.14(+0.31%) |
Mar 22, 2021 | 46.59 | 47.38 | 46.28 | 47.04 | 3,810,268 | +0.44(+0.95%) |
Mar 19, 2021 | 46.36 | 46.94 | 45.97 | 46.59 | 6,848,740 | +0.26(+0.55%) |
Mar 18, 2021 | 46.06 | 46.64 | 45.68 | 46.34 | 5,698,642 | +0.29(+0.64%) |
Mar 17, 2021 | 46.34 | 46.60 | 45.51 | 46.04 | 5,278,418 | -0.46(-1.00%) |
Mar 16, 2021 | 46.70 | 47.02 | 46.19 | 46.51 | 2,814,520 | -0.17(-0.36%) |
Mar 15, 2021 | 46.13 | 46.70 | 45.75 | 46.67 | 1,660,469 | +0.50(+1.09%) |
Mar 12, 2021 | 46.22 | 46.39 | 45.74 | 46.17 | 1,450,384 | +0.10(+0.22%) |
Mar 11, 2021 | 46.33 | 46.33 | 45.64 | 46.07 | 2,234,877 | +0.01(+0.03%) |
Mar 10, 2021 | 46.85 | 46.94 | 46.02 | 46.06 | 2,317,997 | -0.67(-1.43%) |
Mar 09, 2021 | 46.16 | 47.65 | 46.16 | 46.73 | 3,495,884 | +0.53(+1.14%) |
Mar 08, 2021 | 46.17 | 47.00 | 45.84 | 46.20 | 5,466,278 | +0.09(+0.20%) |
Mar 05, 2021 | 44.30 | 46.24 | 44.13 | 46.10 | 3,761,793 | +2.13(+4.86%) |
Mar 04, 2021 | 43.85 | 44.66 | 43.20 | 43.97 | 3,715,042 | +0.41(+0.94%) |
Mar 03, 2021 | 44.64 | 44.91 | 43.51 | 43.56 | 1,948,603 | -1.25(-2.79%) |
Mar 02, 2021 | 45.11 | 45.31 | 44.33 | 44.81 | 1,943,644 | -0.39(-0.87%) |
Mar 01, 2021 | 44.47 | 45.52 | 44.42 | 45.20 | 2,182,926 | +1.14(+2.59%) |
Feb 26, 2021 | 44.81 | 44.92 | 43.91 | 44.06 | 2,948,296 | -0.65(-1.45%) |
Feb 25, 2021 | 45.27 | 45.74 | 44.66 | 44.71 | 2,027,771 | -0.53(-1.18%) |
Feb 24, 2021 | 44.55 | 45.31 | 44.10 | 45.24 | 1,911,066 | +0.53(+1.18%) |
Feb 23, 2021 | 44.96 | 45.05 | 44.24 | 44.72 | 3,107,393 | -0.41(-0.90%) |
Feb 22, 2021 | 45.70 | 45.70 | 44.61 | 45.12 | 2,856,251 | -0.90(-1.95%) |
Feb 19, 2021 | 46.26 | 46.47 | 45.98 | 46.02 | 2,099,963 | -0.14(-0.31%) |
Feb 18, 2021 | 45.97 | 46.35 | 45.76 | 46.16 | 2,227,219 | +0.06(+0.13%) |
Feb 17, 2021 | 45.64 | 46.24 | 45.56 | 46.10 | 2,443,015 | +0.22(+0.49%) |
Feb 16, 2021 | 45.43 | 45.94 | 45.05 | 45.88 | 2,667,373 | +0.64(+1.41%) |
Feb 12, 2021 | 45.41 | 45.73 | 45.19 | 45.24 | 1,521,853 | -0.12(-0.27%) |
Feb 11, 2021 | 45.58 | 45.64 | 45.12 | 45.36 | 1,462,536 | -0.03(-0.07%) |
Feb 10, 2021 | 45.88 | 46.01 | 44.97 | 45.39 | 1,647,979 | -0.21(-0.46%) |
Feb 09, 2021 | 45.45 | 45.87 | 45.25 | 45.60 | 1,320,155 | +0.22(+0.48%) |
Feb 08, 2021 | 45.60 | 45.83 | 45.22 | 45.39 | 1,548,395 | -0.04(-0.10%) |
Feb 05, 2021 | 45.82 | 46.05 | 45.23 | 45.43 | 2,134,486 | -0.31(-0.68%) |
Feb 04, 2021 | 45.45 | 46.33 | 45.34 | 45.74 | 2,586,573 | +0.45(+0.99%) |
Feb 03, 2021 | 45.33 | 45.60 | 44.93 | 45.30 | 2,759,956 | -0.14(-0.32%) |
Feb 02, 2021 | 44.33 | 45.60 | 44.16 | 45.44 | 2,834,501 | +1.27(+2.89%) |
Feb 01, 2021 | 43.50 | 44.31 | 43.17 | 44.16 | 2,740,987 | +1.06(+2.47%) |
Jan 29, 2021 | 44.00 | 44.00 | 42.76 | 43.10 | 3,522,326 | -1.20(-2.70%) |
Jan 28, 2021 | 45.04 | 45.68 | 44.28 | 44.30 | 3,073,999 | -0.69(-1.54%) |
Jan 27, 2021 | 44.77 | 45.77 | 43.83 | 44.99 | 4,995,128 | +0.02(+0.05%) |
Jan 26, 2021 | 45.48 | 45.66 | 44.76 | 44.97 | 3,039,677 | -0.37(-0.82%) |
Jan 25, 2021 | 44.78 | 45.51 | 44.52 | 45.34 | 2,624,194 | +0.60(+1.34%) |
Jan 22, 2021 | 45.02 | 45.09 | 44.36 | 44.74 | 3,536,763 | -0.31(-0.69%) |
Jan 21, 2021 | 45.91 | 46.01 | 44.75 | 45.05 | 2,173,990 | -0.72(-1.58%) |
Jan 20, 2021 | 45.68 | 45.98 | 45.09 | 45.78 | 3,976,393 | +0.45(+0.99%) |
Jan 19, 2021 | 45.31 | 45.56 | 44.68 | 45.33 | 2,812,798 | +0.71(+1.59%) |
Jan 15, 2021 | 45.07 | 45.41 | 44.41 | 44.62 | 8,643,713 | -0.67(-1.47%) |
Jan 14, 2021 | 45.63 | 45.65 | 44.86 | 45.29 | 3,010,081 | -0.11(-0.25%) |
Jan 13, 2021 | 45.27 | 45.72 | 45.24 | 45.40 | 4,439,330 | +0.18(+0.40%) |
Jan 12, 2021 | 44.92 | 45.46 | 44.88 | 45.22 | 2,970,614 | +0.33(+0.72%) |
Jan 11, 2021 | 44.04 | 45.20 | 43.97 | 44.89 | 3,543,900 | +0.67(+1.51%) |
Jan 08, 2021 | 43.15 | 44.33 | 43.15 | 44.23 | 2,469,991 | +0.64(+1.47%) |
Jan 07, 2021 | 43.00 | 43.61 | 42.91 | 43.59 | 2,767,300 | +0.45(+1.03%) |
Jan 06, 2021 | 42.17 | 43.49 | 42.03 | 43.14 | 3,209,949 | +1.09(+2.60%) |
Jan 05, 2021 | 42.15 | 42.39 | 41.91 | 42.05 | 3,458,034 | -0.01(-0.03%) |
Jan 04, 2021 | 42.61 | 42.67 | 41.64 | 42.06 | 4,531,410 | -0.23(-0.55%) |
Dec 31, 2020 | 42.29 | 42.29 | 42.29 | 1,254,391 | +0.83(+2.00%) | |
Dec 30, 2020 | 41.35 | 41.59 | 41.25 | 41.47 | 1,254,391 | +0.32(+0.77%) |
Dec 29, 2020 | 41.31 | 41.38 | 41.07 | 41.15 | 952,826 | +0.09(+0.23%) |
Dec 28, 2020 | 41.13 | 41.17 | 40.76 | 41.05 | 1,439,571 | +0.07(+0.18%) |
Dec 24, 2020 | 40.78 | 41.02 | 40.65 | 40.98 | 601,962 | +0.21(+0.52%) |
Dec 23, 2020 | 41.58 | 41.66 | 40.76 | 40.77 | 1,547,730 | -0.62(-1.50%) |
Dec 22, 2020 | 40.47 | 41.54 | 40.38 | 41.39 | 3,267,534 | +0.59(+1.44%) |
Dec 21, 2020 | 40.73 | 40.96 | 39.60 | 40.80 | 3,491,255 | -0.18(-0.43%) |
Dec 18, 2020 | 40.84 | 41.31 | 40.77 | 40.98 | 5,364,933 | +0.03(+0.08%) |
Dec 17, 2020 | 40.73 | 41.25 | 40.56 | 40.94 | 3,299,575 | +0.45(+1.10%) |
Dec 16, 2020 | 40.75 | 40.88 | 40.37 | 40.50 | 3,484,962 | -0.06(-0.15%) |
Dec 15, 2020 | 39.76 | 40.90 | 39.71 | 40.56 | 2,673,073 | +1.04(+2.62%) |
Dec 14, 2020 | 40.38 | 40.82 | 39.48 | 39.52 | 2,010,513 | -0.52(-1.30%) |
Dec 11, 2020 | 39.69 | 40.14 | 39.51 | 40.04 | 1,727,738 | +0.22(+0.54%) |
Dec 10, 2020 | 40.07 | 40.26 | 39.71 | 39.82 | 2,204,481 | -0.35(-0.88%) |
Dec 09, 2020 | 41.07 | 41.31 | 39.53 | 40.18 | 3,048,982 | -0.81(-1.98%) |
Dec 08, 2020 | 40.94 | 41.17 | 40.56 | 40.99 | 1,950,122 | +0.03(+0.07%) |
Dec 07, 2020 | 39.97 | 41.09 | 39.97 | 40.96 | 5,319,868 | +1.04(+2.60%) |
Dec 04, 2020 | 39.78 | 40.47 | 39.73 | 39.92 | 2,668,029 | +0.13(+0.32%) |
Dec 03, 2020 | 40.42 | 40.48 | 39.28 | 39.80 | 5,855,357 | -1.27(-3.08%) |
Dec 02, 2020 | 41.17 | 41.26 | 40.71 | 41.06 | 1,793,601 | -0.17(-0.42%) |
Dec 01, 2020 | 40.42 | 41.39 | 40.42 | 41.24 | 2,300,473 | +0.61(+1.50%) |
Nov 30, 2020 | 40.32 | 40.72 | 40.13 | 40.63 | 3,268,821 | +0.28(+0.68%) |
Nov 27, 2020 | 40.30 | 40.47 | 40.08 | 40.35 | 1,630,658 | -0.07(-0.17%) |
Nov 25, 2020 | 40.37 | 40.69 | 40.32 | 40.42 | 2,348,010 | +0.02(+0.05%) |
Nov 24, 2020 | 40.04 | 40.54 | 40.01 | 40.40 | 2,879,706 | +0.40(+1.00%) |
Nov 23, 2020 | 40.25 | 40.46 | 39.63 | 40.00 | 2,231,970 | -0.10(-0.25%) |
Nov 20, 2020 | 39.74 | 40.43 | 39.57 | 40.10 | 2,979,669 | +0.50(+1.26%) |
Nov 19, 2020 | 39.39 | 40.22 | 39.00 | 39.60 | 3,502,041 | +0.64(+1.65%) |
Nov 18, 2020 | 39.37 | 39.41 | 38.80 | 38.96 | 3,154,622 | -0.51(-1.29%) |
Nov 17, 2020 | 39.96 | 40.01 | 39.25 | 39.46 | 3,124,674 | -0.38(-0.96%) |
Nov 16, 2020 | 40.17 | 40.17 | 39.40 | 39.85 | 3,442,693 | -0.09(-0.23%) |
Nov 13, 2020 | 40.45 | 40.70 | 39.78 | 39.94 | 2,435,906 | -0.33(-0.81%) |
Nov 12, 2020 | 41.35 | 41.35 | 40.14 | 40.26 | 1,989,472 | -0.93(-2.27%) |
Nov 11, 2020 | 40.50 | 41.68 | 40.48 | 41.20 | 2,076,131 | +0.84(+2.09%) |
Nov 10, 2020 | 41.03 | 41.26 | 40.01 | 40.35 | 3,906,511 | -0.81(-1.97%) |
Nov 09, 2020 | 44.28 | 44.28 | 41.03 | 41.16 | 3,194,878 | -1.12(-2.64%) |
Nov 06, 2020 | 42.29 | 42.52 | 41.84 | 42.28 | 1,889,623 | -0.00(-0.01%) |
Nov 05, 2020 | 41.12 | 42.49 | 41.12 | 42.28 | 2,663,405 | +1.24(+3.02%) |
Nov 04, 2020 | 40.01 | 41.75 | 40.00 | 41.04 | 2,163,404 | +1.39(+3.51%) |
Nov 03, 2020 | 39.70 | 40.30 | 39.41 | 39.65 | 1,356,256 | +0.55(+1.40%) |
Nov 02, 2020 | 38.87 | 39.64 | 38.81 | 39.10 | 1,670,946 | +0.70(+1.81%) |
Oct 30, 2020 | 38.43 | 39.04 | 38.01 | 38.40 | 2,584,606 | -0.32(-0.84%) |
Oct 29, 2020 | 38.64 | 39.26 | 38.33 | 38.73 | 1,903,223 | +0.09(+0.23%) |
Oct 28, 2020 | 39.28 | 39.48 | 38.41 | 38.64 | 1,906,884 | -1.07(-2.69%) |
Oct 27, 2020 | 40.55 | 40.72 | 39.70 | 39.71 | 1,678,734 | -0.72(-1.79%) |
Oct 26, 2020 | 40.55 | 40.75 | 40.18 | 40.43 | 1,975,781 | -0.55(-1.35%) |
Oct 23, 2020 | 41.44 | 41.44 | 40.45 | 40.98 | 1,823,149 | -0.31(-0.75%) |
Oct 22, 2020 | 42.27 | 42.27 | 41.26 | 41.29 | 1,897,423 | -0.72(-1.72%) |
Oct 21, 2020 | 41.41 | 42.55 | 40.63 | 42.02 | 3,484,093 | +1.07(+2.62%) |
Oct 20, 2020 | 40.47 | 41.61 | 40.47 | 40.94 | 2,786,542 | +0.48(+1.18%) |
Oct 19, 2020 | 41.17 | 41.30 | 40.44 | 40.46 | 2,793,892 | -0.44(-1.08%) |
Oct 16, 2020 | 40.84 | 41.23 | 40.59 | 40.91 | 2,291,932 | +0.15(+0.36%) |
Oct 15, 2020 | 40.15 | 40.77 | 40.04 | 40.76 | 1,291,849 | +0.24(+0.60%) |
Oct 14, 2020 | 40.41 | 40.72 | 40.32 | 40.52 | 1,770,811 | +0.40(+1.00%) |
Oct 13, 2020 | 40.27 | 40.29 | 39.79 | 40.12 | 1,974,571 | +0.00(+0.00%) |
Oct 12, 2020 | 39.93 | 40.41 | 39.76 | 40.12 | 1,333,293 | +0.42(+1.06%) |
Oct 09, 2020 | 40.00 | 40.11 | 39.59 | 39.70 | 1,289,152 | +0.15(+0.37%) |
Oct 08, 2020 | 39.28 | 39.64 | 39.14 | 39.55 | 1,984,731 | +0.51(+1.32%) |
Oct 07, 2020 | 39.16 | 39.61 | 38.78 | 39.04 | 2,741,973 | -0.19(-0.48%) |
Oct 06, 2020 | 39.67 | 39.93 | 39.07 | 39.22 | 2,413,721 | -0.41(-1.04%) |
Oct 05, 2020 | 39.42 | 39.67 | 38.95 | 39.64 | 2,050,002 | +0.42(+1.08%) |
Oct 02, 2020 | 38.93 | 39.57 | 38.81 | 39.21 | 2,251,292 | -0.12(-0.31%) |
Oct 01, 2020 | 39.34 | 39.54 | 39.00 | 39.33 | 3,519,951 | +0.38(+0.99%) |
Sep 30, 2020 | 38.75 | 39.49 | 38.50 | 38.95 | 6,225,937 | +0.42(+1.10%) |
Sep 29, 2020 | 39.78 | 40.11 | 37.46 | 38.53 | 8,378,397 | -1.27(-3.18%) |
Sep 28, 2020 | 39.95 | 40.10 | 39.35 | 39.79 | 2,641,591 | +0.43(+1.08%) |
Sep 25, 2020 | 38.46 | 39.39 | 38.31 | 39.37 | 1,654,286 | +0.87(+2.25%) |
Sep 24, 2020 | 37.95 | 38.81 | 37.85 | 38.50 | 1,846,424 | +0.50(+1.31%) |
Sep 23, 2020 | 39.27 | 39.27 | 37.96 | 38.00 | 1,888,158 | -1.14(-2.91%) |
Sep 22, 2020 | 38.76 | 39.15 | 38.17 | 39.14 | 2,590,050 | +0.40(+1.04%) |
Sep 21, 2020 | 38.19 | 38.99 | 37.99 | 38.74 | 2,866,642 | -0.13(-0.33%) |
Sep 18, 2020 | 39.68 | 39.83 | 38.66 | 38.87 | 3,907,784 | -0.63(-1.60%) |
Sep 17, 2020 | 39.82 | 39.82 | 39.23 | 39.50 | 2,739,594 | -0.91(-2.25%) |
Sep 16, 2020 | 40.66 | 41.22 | 40.36 | 40.41 | 1,707,595 | -0.27(-0.67%) |
Sep 15, 2020 | 40.63 | 40.91 | 40.40 | 40.68 | 1,178,623 | +0.37(+0.92%) |
Sep 14, 2020 | 40.07 | 40.68 | 40.07 | 40.31 | 2,507,862 | +0.41(+1.03%) |
Sep 11, 2020 | 40.02 | 40.25 | 39.59 | 39.90 | 1,738,718 | +0.25(+0.63%) |
Sep 10, 2020 | 40.97 | 40.97 | 39.59 | 39.65 | 2,546,480 | -1.20(-2.94%) |
Sep 09, 2020 | 40.54 | 41.08 | 40.16 | 40.85 | 2,070,709 | +0.87(+2.17%) |
Sep 08, 2020 | 40.73 | 40.94 | 39.90 | 39.98 | 3,101,309 | -1.22(-2.95%) |
Sep 04, 2020 | 42.40 | 42.42 | 40.67 | 41.20 | 2,348,727 | -0.94(-2.23%) |
Sep 03, 2020 | 43.58 | 43.58 | 41.71 | 42.14 | 2,663,998 | -1.27(-2.93%) |
Sep 02, 2020 | 42.79 | 43.62 | 42.69 | 43.41 | 2,406,817 | +0.78(+1.82%) |
Sep 01, 2020 | 42.58 | 42.64 | 42.15 | 42.63 | 1,608,655 | +0.13(+0.30%) |
Aug 31, 2020 | 41.91 | 42.72 | 41.78 | 42.51 | 4,370,283 | +0.82(+1.96%) |
Aug 28, 2020 | 41.94 | 41.94 | 41.56 | 41.69 | 1,354,463 | -0.00(-0.01%) |
Aug 27, 2020 | 42.07 | 42.15 | 41.68 | 41.69 | 1,608,294 | -0.22(-0.52%) |
Aug 26, 2020 | 41.24 | 42.24 | 41.17 | 41.91 | 2,042,412 | +0.77(+1.88%) |
Aug 25, 2020 | 41.63 | 41.75 | 41.03 | 41.14 | 1,570,952 | -0.47(-1.12%) |
Aug 24, 2020 | 41.20 | 41.64 | 41.01 | 41.61 | 2,189,626 | +0.52(+1.28%) |
Aug 21, 2020 | 41.23 | 41.32 | 40.87 | 41.08 | 1,517,327 | -0.17(-0.41%) |
Aug 20, 2020 | 40.94 | 41.57 | 40.94 | 41.25 | 1,637,951 | +0.19(+0.45%) |
Aug 19, 2020 | 41.37 | 41.43 | 40.89 | 41.07 | 1,852,411 | -0.06(-0.14%) |
Aug 18, 2020 | 41.20 | 41.36 | 40.90 | 41.12 | 1,828,509 | -0.08(-0.20%) |
Aug 17, 2020 | 40.91 | 41.36 | 40.79 | 41.21 | 2,653,492 | +0.34(+0.83%) |
Aug 14, 2020 | 41.13 | 41.31 | 40.70 | 40.87 | 2,145,067 | -0.33(-0.80%) |
Aug 13, 2020 | 41.11 | 41.35 | 40.81 | 41.20 | 2,931,690 | -0.04(-0.11%) |
Aug 12, 2020 | 41.47 | 42.07 | 41.18 | 41.24 | 3,339,351 | -0.02(-0.04%) |
Aug 11, 2020 | 41.74 | 41.83 | 41.15 | 41.26 | 1,858,612 | -0.34(-0.81%) |
Aug 10, 2020 | 42.22 | 42.22 | 41.29 | 41.59 | 2,343,420 | -0.42(-1.01%) |
Aug 07, 2020 | 41.06 | 42.02 | 40.98 | 42.02 | 2,300,658 | +0.69(+1.66%) |
Aug 06, 2020 | 41.04 | 41.51 | 40.95 | 41.33 | 1,862,217 | +0.11(+0.26%) |
Aug 05, 2020 | 41.20 | 41.26 | 40.80 | 41.22 | 1,836,118 | +0.21(+0.51%) |
Aug 04, 2020 | 41.28 | 41.35 | 40.73 | 41.01 | 1,478,932 | -0.21(-0.50%) |
Aug 03, 2020 | 41.69 | 41.86 | 41.09 | 41.22 | 1,609,294 | -0.30(-0.73%) |
Jul 31, 2020 | 41.33 | 41.53 | 40.79 | 41.52 | 1,934,766 | +0.45(+1.09%) |
Jul 30, 2020 | 40.98 | 41.23 | 40.69 | 41.08 | 1,746,852 | -0.35(-0.85%) |
Jul 29, 2020 | 40.72 | 41.59 | 40.64 | 41.43 | 2,504,457 | +0.90(+2.23%) |
Jul 28, 2020 | 40.97 | 41.10 | 40.29 | 40.52 | 2,228,138 | -0.75(-1.82%) |
Jul 27, 2020 | 41.33 | 41.49 | 41.15 | 41.28 | 3,012,477 | -0.01(-0.02%) |
Jul 24, 2020 | 41.52 | 41.55 | 40.81 | 41.28 | 2,842,064 | -0.27(-0.65%) |
Jul 23, 2020 | 42.44 | 42.85 | 41.42 | 41.55 | 2,966,951 | -0.85(-2.01%) |
Jul 22, 2020 | 42.06 | 42.79 | 41.60 | 42.40 | 3,893,840 | +0.98(+2.36%) |
Jul 21, 2020 | 41.33 | 41.69 | 40.95 | 41.43 | 2,951,566 | -0.09(-0.22%) |
Jul 20, 2020 | 40.58 | 41.64 | 40.58 | 41.52 | 2,498,768 | +0.90(+2.23%) |
Jul 17, 2020 | 40.38 | 40.84 | 40.23 | 40.61 | 2,367,385 | +0.45(+1.11%) |
Jul 16, 2020 | 40.01 | 40.24 | 39.85 | 40.17 | 974,385 | +0.06(+0.15%) |
Jul 15, 2020 | 39.84 | 40.27 | 39.55 | 40.11 | 1,689,979 | +0.65(+1.63%) |
Jul 14, 2020 | 38.89 | 39.46 | 38.88 | 39.46 | 1,371,179 | +0.57(+1.46%) |
Jul 13, 2020 | 39.22 | 39.91 | 38.88 | 38.89 | 1,960,164 | +0.04(+0.10%) |
Jul 10, 2020 | 38.36 | 38.89 | 38.00 | 38.86 | 1,482,541 | +0.66(+1.72%) |
Jul 09, 2020 | 38.66 | 38.74 | 37.70 | 38.20 | 1,783,223 | -0.28(-0.74%) |
Jul 08, 2020 | 38.25 | 38.67 | 38.09 | 38.48 | 2,160,067 | +0.39(+1.02%) |
Jul 07, 2020 | 38.03 | 38.51 | 37.87 | 38.09 | 1,466,836 | -0.19(-0.50%) |
Jul 06, 2020 | 38.42 | 38.74 | 38.12 | 38.29 | 1,514,140 | +0.32(+0.85%) |
Jul 02, 2020 | 38.76 | 38.93 | 37.95 | 37.96 | 2,392,368 | -0.22(-0.58%) |
Jul 01, 2020 | 37.82 | 38.45 | 37.58 | 38.19 | 1,906,858 | +0.41(+1.08%) |
Jun 30, 2020 | 36.94 | 37.94 | 36.82 | 37.78 | 1,989,989 | +0.61(+1.63%) |
Jun 29, 2020 | 37.12 | 37.21 | 36.74 | 37.17 | 2,369,042 | +0.55(+1.49%) |
Jun 26, 2020 | 37.35 | 37.42 | 36.49 | 36.62 | 3,332,239 | -0.91(-2.42%) |
Jun 25, 2020 | 36.36 | 37.63 | 36.26 | 37.53 | 1,754,866 | +1.08(+2.96%) |
Jun 24, 2020 | 37.41 | 37.41 | 36.39 | 36.45 | 1,981,981 | -1.05(-2.80%) |
Jun 23, 2020 | 38.02 | 38.22 | 37.40 | 37.50 | 2,232,774 | -0.35(-0.93%) |
Jun 22, 2020 | 37.67 | 38.09 | 37.35 | 37.85 | 1,601,549 | +0.28(+0.74%) |
Jun 19, 2020 | 38.03 | 38.63 | 37.44 | 37.58 | 3,111,186 | -0.15(-0.39%) |
Jun 18, 2020 | 37.23 | 37.75 | 36.91 | 37.72 | 2,428,806 | +0.37(+0.98%) |
Jun 17, 2020 | 37.65 | 37.84 | 37.28 | 37.35 | 1,875,857 | -0.13(-0.34%) |
Jun 16, 2020 | 37.53 | 37.95 | 36.71 | 37.48 | 2,390,426 | +0.37(+0.99%) |
Jun 15, 2020 | 35.59 | 37.43 | 35.49 | 37.11 | 2,470,363 | +0.70(+1.93%) |
Jun 12, 2020 | 36.51 | 36.65 | 35.77 | 36.41 | 2,230,769 | +0.60(+1.68%) |
Jun 11, 2020 | 37.29 | 37.59 | 35.64 | 35.81 | 2,739,725 | -1.98(-5.25%) |
Jun 10, 2020 | 37.66 | 38.06 | 37.60 | 37.79 | 1,629,136 | -0.03(-0.07%) |
Jun 09, 2020 | 37.90 | 38.16 | 37.52 | 37.82 | 2,622,535 | -0.38(-1.00%) |
Jun 08, 2020 | 37.59 | 38.30 | 37.56 | 38.20 | 3,045,820 | +0.44(+1.17%) |
Jun 05, 2020 | 37.65 | 37.87 | 36.32 | 37.76 | 3,416,711 | +0.62(+1.67%) |
Jun 04, 2020 | 37.51 | 37.59 | 36.67 | 37.14 | 1,908,922 | -0.44(-1.18%) |
Jun 03, 2020 | 37.78 | 38.02 | 37.27 | 37.58 | 2,231,525 | +0.03(+0.08%) |
Jun 02, 2020 | 37.55 | 37.73 | 37.25 | 37.55 | 1,648,613 | +0.11(+0.30%) |
Jun 01, 2020 | 37.57 | 37.75 | 36.92 | 37.44 | 2,951,479 | +0.13(+0.35%) |
May 29, 2020 | 36.63 | 37.42 | 36.44 | 37.31 | 2,640,647 | +0.66(+1.80%) |
May 28, 2020 | 36.63 | 37.05 | 36.40 | 36.65 | 2,268,054 | +0.37(+1.02%) |
May 27, 2020 | 37.09 | 37.16 | 35.97 | 36.28 | 2,686,090 | -0.34(-0.94%) |
May 26, 2020 | 37.29 | 37.56 | 36.54 | 36.62 | 1,943,035 | +0.30(+0.81%) |
May 22, 2020 | 35.93 | 36.46 | 35.85 | 36.32 | 1,399,073 | +0.43(+1.18%) |
May 21, 2020 | 35.86 | 36.12 | 35.59 | 35.90 | 2,292,692 | -0.23(-0.63%) |
May 20, 2020 | 35.58 | 36.41 | 35.58 | 36.12 | 1,688,182 | +0.66(+1.86%) |
May 19, 2020 | 35.96 | 36.53 | 35.40 | 35.46 | 2,021,044 | -0.73(-2.03%) |
May 18, 2020 | 36.19 | 36.50 | 35.86 | 36.20 | 2,747,794 | +0.90(+2.55%) |
May 15, 2020 | 34.58 | 35.35 | 34.22 | 35.30 | 6,600,031 | +0.82(+2.37%) |
May 14, 2020 | 33.81 | 34.54 | 33.78 | 34.48 | 2,518,674 | +0.19(+0.54%) |
May 13, 2020 | 34.18 | 34.74 | 33.84 | 34.29 | 2,945,957 | +0.12(+0.36%) |
May 12, 2020 | 34.64 | 34.80 | 34.07 | 34.17 | 3,399,062 | -0.23(-0.68%) |
May 11, 2020 | 33.38 | 34.63 | 33.33 | 34.40 | 2,169,598 | +0.52(+1.53%) |
May 08, 2020 | 34.39 | 34.42 | 33.72 | 33.88 | 2,842,284 | +0.08(+0.24%) |
May 07, 2020 | 33.62 | 34.40 | 33.52 | 33.80 | 2,012,068 | +0.54(+1.61%) |
May 06, 2020 | 34.57 | 34.57 | 33.26 | 33.27 | 2,255,092 | -1.01(-2.94%) |
May 05, 2020 | 33.87 | 34.48 | 33.36 | 34.27 | 3,068,876 | +0.85(+2.54%) |
May 04, 2020 | 33.32 | 33.58 | 32.87 | 33.42 | 2,294,867 | -0.15(-0.46%) |