Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 45.16 | 45.16 | 44.31 | 44.61 | 126,068 | -0.22(-0.49%) |
Jun 29, 2021 | 44.35 | 44.91 | 44.27 | 44.83 | 135,852 | +0.51(+1.15%) |
Jun 28, 2021 | 44.78 | 44.86 | 43.84 | 44.32 | 251,041 | -0.29(-0.66%) |
Jun 25, 2021 | 43.51 | 44.78 | 43.36 | 44.61 | 1,079,992 | +1.00(+2.30%) |
Jun 24, 2021 | 43.60 | 43.64 | 42.38 | 43.61 | 104,769 | +0.23(+0.52%) |
Jun 23, 2021 | 43.94 | 44.11 | 43.30 | 43.38 | 228,844 | -0.43(-0.97%) |
Jun 22, 2021 | 43.64 | 43.85 | 43.26 | 43.81 | 164,691 | +0.12(+0.28%) |
Jun 21, 2021 | 43.02 | 43.73 | 42.83 | 43.68 | 141,892 | +0.76(+1.76%) |
Jun 18, 2021 | 43.65 | 43.97 | 42.88 | 42.93 | 372,404 | -0.96(-2.18%) |
Jun 17, 2021 | 43.12 | 43.89 | 42.90 | 43.88 | 226,246 | +0.70(+1.62%) |
Jun 16, 2021 | 43.02 | 43.38 | 42.79 | 43.18 | 195,615 | +0.28(+0.66%) |
Jun 15, 2021 | 42.97 | 43.10 | 42.68 | 42.90 | 330,227 | +0.07(+0.15%) |
Jun 14, 2021 | 43.04 | 43.04 | 42.30 | 42.83 | 252,067 | -0.12(-0.29%) |
Jun 11, 2021 | 41.70 | 43.07 | 41.70 | 42.96 | 234,052 | +1.26(+3.02%) |
Jun 10, 2021 | 41.28 | 41.77 | 40.90 | 41.70 | 183,580 | +0.75(+1.84%) |
Jun 09, 2021 | 40.64 | 41.07 | 40.53 | 40.95 | 212,695 | +0.43(+1.07%) |
Jun 08, 2021 | 40.14 | 40.69 | 40.03 | 40.51 | 189,359 | +0.31(+0.77%) |
Jun 07, 2021 | 40.66 | 40.95 | 40.15 | 40.20 | 173,260 | -0.48(-1.18%) |
Jun 04, 2021 | 40.80 | 40.96 | 40.49 | 40.68 | 179,360 | +0.04(+0.09%) |
Jun 03, 2021 | 40.76 | 40.95 | 40.46 | 40.65 | 267,460 | -0.22(-0.53%) |
Jun 02, 2021 | 41.32 | 41.41 | 40.62 | 40.86 | 256,109 | -0.24(-0.59%) |
Jun 01, 2021 | 41.43 | 41.62 | 41.01 | 41.11 | 217,652 | -0.30(-0.73%) |
May 28, 2021 | 41.89 | 41.89 | 41.28 | 41.41 | 109,972 | -0.41(-0.99%) |
May 27, 2021 | 41.97 | 42.23 | 41.60 | 41.82 | 103,061 | +0.04(+0.09%) |
May 26, 2021 | 41.88 | 42.31 | 41.62 | 41.78 | 111,687 | +0.08(+0.18%) |
May 25, 2021 | 42.04 | 42.10 | 41.56 | 41.71 | 93,172 | -0.44(-1.05%) |
May 24, 2021 | 42.08 | 42.29 | 41.85 | 42.15 | 83,398 | +0.25(+0.61%) |
May 21, 2021 | 42.10 | 42.78 | 41.80 | 41.90 | 197,974 | -0.16(-0.38%) |
May 20, 2021 | 41.95 | 42.23 | 41.83 | 42.06 | 80,656 | +0.05(+0.11%) |
May 19, 2021 | 41.58 | 42.08 | 41.38 | 42.01 | 95,419 | +0.10(+0.25%) |
May 18, 2021 | 42.12 | 42.51 | 41.90 | 41.91 | 146,894 | -0.32(-0.76%) |
May 17, 2021 | 42.73 | 43.21 | 42.17 | 42.23 | 119,288 | -0.71(-1.64%) |
May 14, 2021 | 42.88 | 43.01 | 42.03 | 42.93 | 103,126 | +0.18(+0.42%) |
May 13, 2021 | 41.45 | 42.93 | 41.45 | 42.75 | 172,180 | +1.24(+2.99%) |
May 12, 2021 | 41.99 | 42.21 | 41.44 | 41.51 | 148,400 | -0.65(-1.54%) |
May 11, 2021 | 42.67 | 43.06 | 42.16 | 42.16 | 144,233 | -1.03(-2.39%) |
May 10, 2021 | 42.89 | 43.72 | 42.64 | 43.19 | 151,879 | +0.42(+0.99%) |
May 07, 2021 | 43.06 | 43.25 | 42.73 | 42.77 | 93,710 | -0.24(-0.57%) |
May 06, 2021 | 43.18 | 43.18 | 41.96 | 43.02 | 194,243 | -0.18(-0.41%) |
May 05, 2021 | 43.51 | 43.51 | 43.11 | 43.19 | 113,772 | -0.39(-0.91%) |
May 04, 2021 | 43.43 | 43.72 | 43.21 | 43.59 | 108,483 | +0.03(+0.06%) |
May 03, 2021 | 43.46 | 44.12 | 43.19 | 43.56 | 309,055 | +0.32(+0.74%) |
Apr 30, 2021 | 43.33 | 43.76 | 42.87 | 43.24 | 197,187 | -0.21(-0.48%) |
Apr 29, 2021 | 43.22 | 43.49 | 42.81 | 43.45 | 120,141 | +0.41(+0.96%) |
Apr 28, 2021 | 43.21 | 43.30 | 42.76 | 43.03 | 93,607 | -0.18(-0.41%) |
Apr 27, 2021 | 43.93 | 43.99 | 43.04 | 43.21 | 147,859 | -0.71(-1.63%) |
Apr 26, 2021 | 43.86 | 44.12 | 43.50 | 43.93 | 177,355 | +0.11(+0.26%) |
Apr 23, 2021 | 43.72 | 44.11 | 43.40 | 43.81 | 124,012 | +0.17(+0.39%) |
Apr 22, 2021 | 43.96 | 44.02 | 43.44 | 43.65 | 88,569 | -0.27(-0.62%) |
Apr 21, 2021 | 43.23 | 44.06 | 43.05 | 43.92 | 172,939 | +0.58(+1.35%) |
Apr 20, 2021 | 43.95 | 44.09 | 43.31 | 43.33 | 195,401 | -0.69(-1.56%) |
Apr 19, 2021 | 44.19 | 44.29 | 43.53 | 44.02 | 195,781 | -0.16(-0.36%) |
Apr 16, 2021 | 44.24 | 44.59 | 43.41 | 44.18 | 198,782 | +0.08(+0.17%) |
Apr 15, 2021 | 44.03 | 44.20 | 43.60 | 44.11 | 93,710 | +0.28(+0.64%) |
Apr 14, 2021 | 44.03 | 44.69 | 43.65 | 43.82 | 112,102 | -0.10(-0.24%) |
Apr 13, 2021 | 43.80 | 44.12 | 43.41 | 43.93 | 147,287 | +0.15(+0.34%) |
Apr 12, 2021 | 43.95 | 43.95 | 43.27 | 43.78 | 182,884 | -0.10(-0.24%) |
Apr 09, 2021 | 43.75 | 43.96 | 43.28 | 43.88 | 241,006 | +0.28(+0.64%) |
Apr 08, 2021 | 43.21 | 43.74 | 43.06 | 43.60 | 223,005 | +0.39(+0.90%) |
Apr 07, 2021 | 43.18 | 43.67 | 42.69 | 43.21 | 122,686 | -0.12(-0.28%) |
Apr 06, 2021 | 43.25 | 43.62 | 42.86 | 43.33 | 167,654 | +0.17(+0.39%) |
Apr 05, 2021 | 43.34 | 43.51 | 42.33 | 43.17 | 159,864 | +0.03(+0.07%) |
Apr 01, 2021 | 42.21 | 43.37 | 42.21 | 43.14 | 230,689 | +0.93(+2.21%) |
Mar 31, 2021 | 43.33 | 43.36 | 42.17 | 42.21 | 327,752 | -1.34(-3.07%) |
Mar 30, 2021 | 44.50 | 45.18 | 43.42 | 43.54 | 347,935 | -1.74(-3.84%) |
Mar 29, 2021 | 45.69 | 45.98 | 44.97 | 45.28 | 143,256 | -0.47(-1.03%) |
Mar 26, 2021 | 45.14 | 45.84 | 44.38 | 45.75 | 125,927 | +0.84(+1.86%) |
Mar 25, 2021 | 44.44 | 45.10 | 44.15 | 44.91 | 106,673 | +0.33(+0.74%) |
Mar 24, 2021 | 45.02 | 45.24 | 44.55 | 44.59 | 148,200 | -0.24(-0.52%) |
Mar 23, 2021 | 45.04 | 45.54 | 44.63 | 44.82 | 127,214 | -0.41(-0.91%) |
Mar 22, 2021 | 45.13 | 45.57 | 44.59 | 45.23 | 105,591 | +0.10(+0.23%) |
Mar 19, 2021 | 44.28 | 45.36 | 43.99 | 45.13 | 799,171 | +0.55(+1.24%) |
Mar 18, 2021 | 44.71 | 45.03 | 44.32 | 44.58 | 149,480 | -0.19(-0.42%) |
Mar 17, 2021 | 44.99 | 45.44 | 44.57 | 44.76 | 111,822 | -0.48(-1.05%) |
Mar 16, 2021 | 44.66 | 45.38 | 44.39 | 45.24 | 174,317 | +0.33(+0.73%) |
Mar 15, 2021 | 45.68 | 45.68 | 44.59 | 44.91 | 195,745 | -0.76(-1.66%) |
Mar 12, 2021 | 45.77 | 46.09 | 45.41 | 45.67 | 202,075 | +0.10(+0.23%) |
Mar 11, 2021 | 45.02 | 45.65 | 44.67 | 45.57 | 188,788 | +0.39(+0.87%) |
Mar 10, 2021 | 44.60 | 45.38 | 43.97 | 45.17 | 182,506 | +0.89(+2.01%) |
Mar 09, 2021 | 44.25 | 44.71 | 43.87 | 44.29 | 260,110 | +0.25(+0.57%) |
Mar 08, 2021 | 43.55 | 44.17 | 42.68 | 44.03 | 192,180 | +0.80(+1.84%) |
Mar 05, 2021 | 42.57 | 43.41 | 42.13 | 43.24 | 233,082 | +0.63(+1.47%) |
Mar 04, 2021 | 42.93 | 43.48 | 42.42 | 42.61 | 198,665 | -0.10(-0.24%) |
Mar 03, 2021 | 42.79 | 43.16 | 42.45 | 42.71 | 208,772 | +0.07(+0.18%) |
Mar 02, 2021 | 43.57 | 43.93 | 42.59 | 42.64 | 155,535 | -0.79(-1.81%) |
Mar 01, 2021 | 43.78 | 43.87 | 43.21 | 43.43 | 157,112 | +0.26(+0.61%) |
Feb 26, 2021 | 44.01 | 44.01 | 43.04 | 43.16 | 170,000 | -0.73(-1.66%) |
Feb 25, 2021 | 44.01 | 44.69 | 43.82 | 43.89 | 244,056 | -0.11(-0.25%) |
Feb 24, 2021 | 43.38 | 44.25 | 42.98 | 44.01 | 142,968 | +0.51(+1.16%) |
Feb 23, 2021 | 43.91 | 44.73 | 43.41 | 43.50 | 237,452 | -0.39(-0.90%) |
Feb 22, 2021 | 42.68 | 43.99 | 42.35 | 43.89 | 149,912 | +0.89(+2.07%) |
Feb 19, 2021 | 44.84 | 44.85 | 43.00 | 43.00 | 211,377 | -1.67(-3.75%) |
Feb 18, 2021 | 44.65 | 44.99 | 44.34 | 44.68 | 113,799 | -0.06(-0.13%) |
Feb 17, 2021 | 44.08 | 44.89 | 43.45 | 44.73 | 198,703 | +0.31(+0.69%) |
Feb 16, 2021 | 44.51 | 44.91 | 43.96 | 44.43 | 216,531 | +0.34(+0.76%) |
Feb 12, 2021 | 43.71 | 44.18 | 43.38 | 44.09 | 185,931 | +0.43(+0.99%) |
Feb 11, 2021 | 43.46 | 44.02 | 43.26 | 43.66 | 187,851 | +0.20(+0.45%) |
Feb 10, 2021 | 43.28 | 43.60 | 42.85 | 43.46 | 297,313 | +0.52(+1.22%) |
Feb 09, 2021 | 42.25 | 42.99 | 41.72 | 42.94 | 291,237 | +0.84(+2.00%) |
Feb 08, 2021 | 42.25 | 42.39 | 41.36 | 42.10 | 176,332 | +0.30(+0.72%) |
Feb 05, 2021 | 42.01 | 43.32 | 41.27 | 41.80 | 202,075 | +0.22(+0.54%) |
Feb 04, 2021 | 43.49 | 44.57 | 41.31 | 41.57 | 252,144 | +0.35(+0.84%) |
Feb 03, 2021 | 41.51 | 41.85 | 40.69 | 41.23 | 216,055 | -0.36(-0.85%) |
Feb 02, 2021 | 41.55 | 41.61 | 41.02 | 41.58 | 200,548 | +0.59(+1.44%) |
Feb 01, 2021 | 40.58 | 41.27 | 40.19 | 40.99 | 154,567 | +0.69(+1.72%) |
Jan 29, 2021 | 40.54 | 40.61 | 39.97 | 40.30 | 414,309 | -0.20(-0.48%) |
Jan 28, 2021 | 40.96 | 41.00 | 40.23 | 40.50 | 236,005 | -0.05(-0.12%) |
Jan 27, 2021 | 41.23 | 42.08 | 40.47 | 40.54 | 182,361 | -1.76(-4.16%) |
Jan 26, 2021 | 42.58 | 42.76 | 41.97 | 42.30 | 157,530 | +0.10(+0.24%) |
Jan 25, 2021 | 42.63 | 42.99 | 41.89 | 42.20 | 237,974 | -0.62(-1.44%) |
Jan 22, 2021 | 42.21 | 42.88 | 41.89 | 42.82 | 187,321 | +0.39(+0.93%) |
Jan 21, 2021 | 42.18 | 42.50 | 41.99 | 42.42 | 185,766 | +0.15(+0.35%) |
Jan 20, 2021 | 41.42 | 42.49 | 41.42 | 42.28 | 206,256 | +0.75(+1.80%) |
Jan 19, 2021 | 40.77 | 41.64 | 40.54 | 41.53 | 194,868 | +1.14(+2.83%) |
Jan 15, 2021 | 40.61 | 41.04 | 40.27 | 40.39 | 173,956 | -0.39(-0.96%) |
Jan 14, 2021 | 41.32 | 41.47 | 40.72 | 40.78 | 194,327 | -0.33(-0.80%) |
Jan 13, 2021 | 41.93 | 42.35 | 40.99 | 41.11 | 162,580 | -0.68(-1.63%) |
Jan 12, 2021 | 41.89 | 42.05 | 41.50 | 41.79 | 197,168 | +0.00(+0.00%) |
Jan 11, 2021 | 42.24 | 42.66 | 41.51 | 41.79 | 183,152 | -0.80(-1.89%) |
Jan 08, 2021 | 43.34 | 43.34 | 42.31 | 42.59 | 200,899 | -0.48(-1.11%) |
Jan 07, 2021 | 42.98 | 43.29 | 42.59 | 43.07 | 155,681 | +0.27(+0.63%) |
Jan 06, 2021 | 41.88 | 42.96 | 41.77 | 42.80 | 485,536 | +1.03(+2.46%) |
Jan 05, 2021 | 42.19 | 43.08 | 41.42 | 41.77 | 177,025 | -0.23(-0.56%) |
Jan 04, 2021 | 42.28 | 42.66 | 41.40 | 42.00 | 181,837 | -0.15(-0.35%) |
Dec 31, 2020 | 42.15 | 42.15 | 42.15 | 80,973 | +0.34(+0.81%) | |
Dec 30, 2020 | 42.31 | 42.31 | 41.72 | 41.82 | 80,973 | -0.33(-0.78%) |
Dec 29, 2020 | 42.74 | 43.33 | 42.05 | 42.14 | 126,806 | -0.38(-0.90%) |
Dec 28, 2020 | 42.51 | 42.81 | 42.18 | 42.53 | 129,022 | +0.27(+0.64%) |
Dec 24, 2020 | 42.23 | 42.94 | 42.03 | 42.26 | 70,566 | +0.32(+0.76%) |
Dec 23, 2020 | 41.91 | 42.26 | 41.77 | 41.94 | 151,829 | +0.36(+0.85%) |
Dec 22, 2020 | 41.99 | 41.99 | 41.33 | 41.58 | 207,397 | -0.39(-0.94%) |
Dec 21, 2020 | 42.49 | 43.34 | 41.72 | 41.98 | 252,309 | -1.05(-2.43%) |
Dec 18, 2020 | 43.40 | 43.58 | 42.93 | 43.02 | 1,096,662 | -0.37(-0.86%) |
Dec 17, 2020 | 43.41 | 43.62 | 42.95 | 43.40 | 177,744 | +0.17(+0.39%) |
Dec 16, 2020 | 43.51 | 44.16 | 43.21 | 43.23 | 229,623 | -0.01(-0.02%) |
Dec 15, 2020 | 42.87 | 43.40 | 41.58 | 43.24 | 234,970 | +0.55(+1.29%) |
Dec 14, 2020 | 40.58 | 43.02 | 40.50 | 42.69 | 394,025 | +2.32(+5.75%) |
Dec 11, 2020 | 40.34 | 40.89 | 40.24 | 40.37 | 162,622 | -0.08(-0.21%) |
Dec 10, 2020 | 40.83 | 40.85 | 40.35 | 40.45 | 137,718 | -0.68(-1.66%) |
Dec 09, 2020 | 41.27 | 41.65 | 40.91 | 41.13 | 139,170 | -0.03(-0.07%) |
Dec 08, 2020 | 41.08 | 41.35 | 40.79 | 41.16 | 143,866 | -0.19(-0.45%) |
Dec 07, 2020 | 41.12 | 41.52 | 41.05 | 41.35 | 141,279 | +0.12(+0.29%) |
Dec 04, 2020 | 40.54 | 41.37 | 40.54 | 41.23 | 101,251 | +0.91(+2.25%) |
Dec 03, 2020 | 40.48 | 40.87 | 40.26 | 40.32 | 94,867 | -0.13(-0.32%) |
Dec 02, 2020 | 39.72 | 40.78 | 39.72 | 40.45 | 268,445 | +0.29(+0.73%) |
Dec 01, 2020 | 40.70 | 40.75 | 40.12 | 40.16 | 236,322 | -0.20(-0.48%) |
Nov 30, 2020 | 40.45 | 40.62 | 40.18 | 40.35 | 251,052 | -0.31(-0.76%) |
Nov 27, 2020 | 40.58 | 40.83 | 40.34 | 40.66 | 60,417 | +0.01(+0.02%) |
Nov 25, 2020 | 41.12 | 41.12 | 40.50 | 40.65 | 110,513 | -0.66(-1.60%) |
Nov 24, 2020 | 40.50 | 41.36 | 40.12 | 41.31 | 318,102 | +1.28(+3.21%) |
Nov 23, 2020 | 39.86 | 40.29 | 39.61 | 40.03 | 286,367 | +0.38(+0.96%) |
Nov 20, 2020 | 39.43 | 40.01 | 39.29 | 39.65 | 176,091 | +0.17(+0.42%) |
Nov 19, 2020 | 39.49 | 39.90 | 39.14 | 39.48 | 147,802 | +0.04(+0.09%) |
Nov 18, 2020 | 39.77 | 40.38 | 39.44 | 39.44 | 221,155 | -0.26(-0.66%) |
Nov 17, 2020 | 40.68 | 40.68 | 39.57 | 39.70 | 342,930 | -1.28(-3.13%) |
Nov 16, 2020 | 40.49 | 41.23 | 40.31 | 40.98 | 339,377 | +0.99(+2.47%) |
Nov 13, 2020 | 39.16 | 40.27 | 38.54 | 40.00 | 153,192 | +1.08(+2.77%) |
Nov 12, 2020 | 40.38 | 40.69 | 38.81 | 38.92 | 241,714 | -1.77(-4.34%) |
Nov 11, 2020 | 40.85 | 41.00 | 40.08 | 40.69 | 263,682 | -0.01(-0.02%) |
Nov 10, 2020 | 39.53 | 40.73 | 39.34 | 40.70 | 256,691 | +1.25(+3.16%) |
Nov 09, 2020 | 38.40 | 39.88 | 38.01 | 39.45 | 387,920 | +2.17(+5.81%) |
Nov 06, 2020 | 37.65 | 37.67 | 36.86 | 37.28 | 166,738 | -0.33(-0.87%) |
Nov 05, 2020 | 36.74 | 38.15 | 36.74 | 37.61 | 427,128 | +0.98(+2.67%) |
Nov 04, 2020 | 36.97 | 37.47 | 36.58 | 36.63 | 251,179 | -0.37(-1.01%) |
Nov 03, 2020 | 36.18 | 37.20 | 35.99 | 37.00 | 181,629 | +1.18(+3.30%) |
Nov 02, 2020 | 35.53 | 35.89 | 34.92 | 35.82 | 274,402 | +0.59(+1.66%) |
Oct 30, 2020 | 35.37 | 35.59 | 34.89 | 35.24 | 226,402 | -0.37(-1.04%) |
Oct 29, 2020 | 35.49 | 35.79 | 35.13 | 35.61 | 147,376 | +0.16(+0.45%) |
Oct 28, 2020 | 36.05 | 36.38 | 35.31 | 35.45 | 186,182 | -1.14(-3.13%) |
Oct 27, 2020 | 37.08 | 37.26 | 36.55 | 36.59 | 191,269 | -0.52(-1.40%) |
Oct 26, 2020 | 37.02 | 37.29 | 36.52 | 37.12 | 195,356 | -0.22(-0.60%) |
Oct 23, 2020 | 37.50 | 37.72 | 37.25 | 37.34 | 150,827 | -0.08(-0.22%) |
Oct 22, 2020 | 37.91 | 38.07 | 37.18 | 37.42 | 184,217 | -0.36(-0.96%) |
Oct 21, 2020 | 38.26 | 38.69 | 37.78 | 37.78 | 235,668 | -0.54(-1.41%) |
Oct 20, 2020 | 38.65 | 38.82 | 38.07 | 38.32 | 165,023 | -0.32(-0.82%) |
Oct 19, 2020 | 39.69 | 40.00 | 38.48 | 38.64 | 201,643 | -0.97(-2.44%) |
Oct 16, 2020 | 39.58 | 39.91 | 39.38 | 39.61 | 107,611 | -0.11(-0.28%) |
Oct 15, 2020 | 38.39 | 39.78 | 38.39 | 39.72 | 184,601 | +0.88(+2.28%) |
Oct 14, 2020 | 38.71 | 39.32 | 38.53 | 38.84 | 256,197 | +0.21(+0.55%) |
Oct 13, 2020 | 38.80 | 39.20 | 38.49 | 38.62 | 206,369 | -0.43(-1.10%) |
Oct 12, 2020 | 38.68 | 39.17 | 38.32 | 39.05 | 126,160 | +0.32(+0.82%) |
Oct 09, 2020 | 38.89 | 39.22 | 38.72 | 38.73 | 123,736 | +0.08(+0.22%) |
Oct 08, 2020 | 38.49 | 38.96 | 38.27 | 38.65 | 227,844 | +0.37(+0.97%) |
Oct 07, 2020 | 38.69 | 38.73 | 38.15 | 38.28 | 221,984 | -0.29(-0.75%) |
Oct 06, 2020 | 39.13 | 39.54 | 38.39 | 38.57 | 180,681 | -0.37(-0.96%) |
Oct 05, 2020 | 38.72 | 39.16 | 38.48 | 38.94 | 122,471 | +0.46(+1.18%) |
Oct 02, 2020 | 37.73 | 38.76 | 37.52 | 38.48 | 158,030 | +0.33(+0.88%) |
Oct 01, 2020 | 38.13 | 38.65 | 37.78 | 38.15 | 161,153 | +0.06(+0.15%) |
Sep 30, 2020 | 38.45 | 38.78 | 37.96 | 38.09 | 178,185 | -0.19(-0.49%) |
Sep 29, 2020 | 38.19 | 38.62 | 37.98 | 38.28 | 143,214 | +0.00(+0.00%) |
Sep 28, 2020 | 38.05 | 38.53 | 37.99 | 38.28 | 282,115 | +0.47(+1.23%) |
Sep 25, 2020 | 37.03 | 38.03 | 37.03 | 37.81 | 164,158 | +0.58(+1.55%) |
Sep 24, 2020 | 37.16 | 37.57 | 36.65 | 37.24 | 423,334 | +0.04(+0.10%) |
Sep 23, 2020 | 37.83 | 38.49 | 37.14 | 37.20 | 281,984 | -0.47(-1.26%) |
Sep 22, 2020 | 37.70 | 37.90 | 37.28 | 37.67 | 184,031 | +0.33(+0.87%) |
Sep 21, 2020 | 36.91 | 37.38 | 36.58 | 37.35 | 240,179 | +0.08(+0.22%) |
Sep 18, 2020 | 37.13 | 37.67 | 36.61 | 37.26 | 608,900 | +0.46(+1.24%) |
Sep 17, 2020 | 36.16 | 36.91 | 36.16 | 36.81 | 271,976 | +0.36(+1.00%) |
Sep 16, 2020 | 36.19 | 37.06 | 36.05 | 36.45 | 340,038 | +0.38(+1.06%) |
Sep 15, 2020 | 36.23 | 36.30 | 35.85 | 36.06 | 92,983 | +0.16(+0.44%) |
Sep 14, 2020 | 36.29 | 36.56 | 35.91 | 35.91 | 125,080 | -0.03(-0.09%) |
Sep 11, 2020 | 36.51 | 36.51 | 35.78 | 35.94 | 106,751 | -0.24(-0.66%) |
Sep 10, 2020 | 36.10 | 36.53 | 35.82 | 36.18 | 195,611 | +0.13(+0.36%) |
Sep 09, 2020 | 36.74 | 36.90 | 35.98 | 36.05 | 205,575 | -0.31(-0.84%) |
Sep 08, 2020 | 37.33 | 37.33 | 36.23 | 36.35 | 331,349 | -1.44(-3.82%) |
Sep 04, 2020 | 38.83 | 38.83 | 37.76 | 37.80 | 186,463 | -0.72(-1.87%) |
Sep 03, 2020 | 39.91 | 39.91 | 38.31 | 38.52 | 292,598 | -1.37(-3.43%) |
Sep 02, 2020 | 39.44 | 40.02 | 39.14 | 39.89 | 122,074 | +0.65(+1.65%) |
Sep 01, 2020 | 39.22 | 39.69 | 38.82 | 39.24 | 152,706 | -0.12(-0.31%) |
Aug 31, 2020 | 38.38 | 40.22 | 38.38 | 39.36 | 211,931 | -0.62(-1.55%) |
Aug 28, 2020 | 40.66 | 40.66 | 39.70 | 39.98 | 151,636 | -0.41(-1.01%) |
Aug 27, 2020 | 40.39 | 40.96 | 40.17 | 40.39 | 118,551 | +0.22(+0.55%) |
Aug 26, 2020 | 40.60 | 41.01 | 40.06 | 40.16 | 123,272 | -0.31(-0.75%) |
Aug 25, 2020 | 40.24 | 40.81 | 40.24 | 40.47 | 110,024 | +0.06(+0.16%) |
Aug 24, 2020 | 40.44 | 40.75 | 40.04 | 40.40 | 122,887 | +0.18(+0.44%) |
Aug 21, 2020 | 40.44 | 40.62 | 39.86 | 40.23 | 250,601 | -0.11(-0.28%) |
Aug 20, 2020 | 40.44 | 40.76 | 40.17 | 40.34 | 103,405 | -0.41(-1.00%) |
Aug 19, 2020 | 41.01 | 41.37 | 40.34 | 40.75 | 164,000 | -0.10(-0.25%) |
Aug 18, 2020 | 41.06 | 41.07 | 40.37 | 40.85 | 177,740 | -0.35(-0.85%) |
Aug 17, 2020 | 41.15 | 41.51 | 40.94 | 41.20 | 88,406 | +0.08(+0.20%) |
Aug 14, 2020 | 40.64 | 41.47 | 40.52 | 41.12 | 130,221 | +0.45(+1.11%) |
Aug 13, 2020 | 40.82 | 41.13 | 40.46 | 40.66 | 109,760 | -0.27(-0.66%) |
Aug 12, 2020 | 41.59 | 41.59 | 38.95 | 40.93 | 138,537 | -0.18(-0.43%) |
Aug 11, 2020 | 40.95 | 41.74 | 40.95 | 41.11 | 232,808 | +0.36(+0.88%) |
Aug 10, 2020 | 40.66 | 41.19 | 40.36 | 40.75 | 181,897 | +0.17(+0.41%) |
Aug 07, 2020 | 39.43 | 40.70 | 39.33 | 40.58 | 324,364 | +0.79(+1.99%) |
Aug 06, 2020 | 39.74 | 41.82 | 38.68 | 39.79 | 287,756 | -0.81(-1.99%) |
Aug 05, 2020 | 40.52 | 40.80 | 39.87 | 40.60 | 276,522 | +0.47(+1.18%) |
Aug 04, 2020 | 39.57 | 40.15 | 39.54 | 40.13 | 165,605 | +0.57(+1.45%) |
Aug 03, 2020 | 39.06 | 39.69 | 38.87 | 39.55 | 125,981 | +0.60(+1.54%) |
Jul 31, 2020 | 38.74 | 38.96 | 37.90 | 38.95 | 196,738 | +0.29(+0.74%) |
Jul 30, 2020 | 38.32 | 38.80 | 38.03 | 38.67 | 149,620 | -0.02(-0.05%) |
Jul 29, 2020 | 37.98 | 38.77 | 37.98 | 38.68 | 147,614 | +0.71(+1.87%) |
Jul 28, 2020 | 37.89 | 38.43 | 37.75 | 37.97 | 145,056 | +0.10(+0.27%) |
Jul 27, 2020 | 37.15 | 37.99 | 36.84 | 37.87 | 115,540 | +0.76(+2.04%) |
Jul 24, 2020 | 37.50 | 37.90 | 37.00 | 37.11 | 118,432 | -0.45(-1.21%) |
Jul 23, 2020 | 38.29 | 38.47 | 37.42 | 37.57 | 181,404 | -0.67(-1.74%) |
Jul 22, 2020 | 38.82 | 39.01 | 38.02 | 38.23 | 190,830 | -0.53(-1.36%) |
Jul 21, 2020 | 38.57 | 39.13 | 38.31 | 38.76 | 183,050 | +0.51(+1.33%) |
Jul 20, 2020 | 38.57 | 38.61 | 37.89 | 38.25 | 150,053 | -0.39(-1.01%) |
Jul 17, 2020 | 38.43 | 38.82 | 38.30 | 38.64 | 141,470 | +0.18(+0.48%) |
Jul 16, 2020 | 38.60 | 38.79 | 38.11 | 38.45 | 144,907 | -0.33(-0.86%) |
Jul 15, 2020 | 38.59 | 39.22 | 38.30 | 38.79 | 222,143 | +0.77(+2.02%) |
Jul 14, 2020 | 37.21 | 38.05 | 36.80 | 38.02 | 299,137 | +0.77(+2.06%) |
Jul 13, 2020 | 37.61 | 38.11 | 37.11 | 37.25 | 246,392 | -0.19(-0.52%) |
Jul 10, 2020 | 35.48 | 37.47 | 35.16 | 37.45 | 334,531 | +1.96(+5.52%) |
Jul 09, 2020 | 36.67 | 36.67 | 35.33 | 35.49 | 148,422 | -1.08(-2.96%) |
Jul 08, 2020 | 36.62 | 37.86 | 36.32 | 36.57 | 272,451 | -0.07(-0.20%) |
Jul 07, 2020 | 37.30 | 37.63 | 36.57 | 36.64 | 223,186 | -1.00(-2.65%) |
Jul 06, 2020 | 38.52 | 38.62 | 37.64 | 37.64 | 149,351 | -0.43(-1.12%) |
Jul 02, 2020 | 38.80 | 39.13 | 37.94 | 38.06 | 135,845 | -0.45(-1.18%) |