Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.07 | 42.12 | 41.45 | 41.61 | 1,197,251 | -0.31(-0.74%) |
May 27, 2021 | 41.31 | 42.21 | 41.21 | 41.92 | 1,361,742 | +0.57(+1.39%) |
May 26, 2021 | 42.41 | 42.50 | 41.32 | 41.34 | 1,865,878 | -1.01(-2.39%) |
May 25, 2021 | 41.49 | 42.43 | 41.12 | 42.36 | 2,072,957 | +1.20(+2.90%) |
May 24, 2021 | 40.82 | 41.37 | 40.52 | 41.16 | 2,369,046 | +0.59(+1.46%) |
May 21, 2021 | 41.85 | 41.94 | 40.51 | 40.57 | 1,261,609 | -1.27(-3.04%) |
May 20, 2021 | 40.81 | 41.99 | 40.71 | 41.84 | 1,820,625 | +1.12(+2.74%) |
May 19, 2021 | 40.87 | 41.20 | 40.47 | 40.72 | 1,698,659 | -0.49(-1.18%) |
May 18, 2021 | 41.36 | 42.10 | 41.19 | 41.21 | 828,091 | -0.17(-0.42%) |
May 17, 2021 | 41.55 | 41.78 | 40.94 | 41.38 | 1,813,972 | -0.34(-0.81%) |
May 14, 2021 | 41.50 | 42.12 | 41.31 | 41.72 | 1,433,281 | +0.50(+1.20%) |
May 13, 2021 | 41.48 | 42.04 | 40.83 | 41.23 | 1,694,535 | -0.15(-0.35%) |
May 12, 2021 | 42.47 | 42.86 | 41.37 | 41.37 | 2,021,205 | -1.46(-3.40%) |
May 11, 2021 | 42.87 | 43.22 | 42.65 | 42.83 | 2,070,190 | -0.65(-1.50%) |
May 10, 2021 | 43.63 | 44.60 | 43.19 | 43.48 | 3,439,972 | -0.36(-0.82%) |
May 07, 2021 | 43.12 | 44.09 | 43.12 | 43.84 | 2,740,469 | +0.80(+1.85%) |
May 06, 2021 | 42.04 | 43.66 | 41.63 | 43.05 | 3,736,130 | +1.10(+2.62%) |
May 05, 2021 | 42.66 | 43.52 | 40.44 | 41.95 | 9,730,876 | -1.63(-3.75%) |
May 04, 2021 | 44.31 | 44.52 | 42.80 | 43.58 | 3,988,380 | -0.74(-1.67%) |
May 03, 2021 | 44.52 | 45.56 | 44.03 | 44.32 | 2,138,282 | +0.19(+0.44%) |
Apr 30, 2021 | 43.98 | 44.36 | 43.73 | 44.12 | 2,865,566 | -0.27(-0.61%) |
Apr 29, 2021 | 44.65 | 45.04 | 44.20 | 44.40 | 2,112,335 | -0.15(-0.33%) |
Apr 28, 2021 | 45.17 | 45.18 | 44.11 | 44.54 | 2,304,273 | -0.63(-1.40%) |
Apr 27, 2021 | 46.04 | 46.24 | 45.05 | 45.17 | 1,258,061 | -0.72(-1.57%) |
Apr 26, 2021 | 45.91 | 46.14 | 45.48 | 45.89 | 997,887 | -0.01(-0.02%) |
Apr 23, 2021 | 47.07 | 47.13 | 45.86 | 45.90 | 1,140,092 | -1.09(-2.32%) |
Apr 22, 2021 | 46.67 | 47.17 | 46.48 | 46.99 | 2,451,190 | +0.33(+0.71%) |
Apr 21, 2021 | 47.00 | 47.36 | 46.40 | 46.66 | 1,710,606 | -0.45(-0.95%) |
Apr 20, 2021 | 47.74 | 48.19 | 46.81 | 47.11 | 1,683,504 | -0.68(-1.42%) |
Apr 19, 2021 | 47.61 | 47.85 | 47.19 | 47.79 | 1,517,580 | +0.12(+0.24%) |
Apr 16, 2021 | 47.85 | 47.98 | 47.31 | 47.67 | 1,767,256 | -0.12(-0.24%) |
Apr 15, 2021 | 46.99 | 48.25 | 46.99 | 47.79 | 1,872,128 | +1.09(+2.33%) |
Apr 14, 2021 | 46.83 | 47.34 | 46.49 | 46.70 | 1,077,271 | -0.03(-0.06%) |
Apr 13, 2021 | 46.77 | 47.44 | 46.53 | 46.73 | 1,439,132 | +0.05(+0.10%) |
Apr 12, 2021 | 47.05 | 47.05 | 46.36 | 46.68 | 1,574,614 | -0.32(-0.68%) |
Apr 09, 2021 | 47.04 | 47.04 | 45.96 | 47.00 | 1,050,145 | +0.03(+0.06%) |
Apr 08, 2021 | 47.51 | 48.11 | 46.79 | 46.97 | 1,245,753 | -0.51(-1.06%) |
Apr 07, 2021 | 48.13 | 48.43 | 47.18 | 47.48 | 1,239,298 | -0.68(-1.41%) |
Apr 06, 2021 | 48.87 | 48.97 | 47.97 | 48.16 | 1,422,086 | -0.49(-1.00%) |
Apr 05, 2021 | 48.99 | 49.40 | 48.34 | 48.64 | 1,585,335 | -0.35(-0.71%) |
Apr 01, 2021 | 50.18 | 50.34 | 48.88 | 48.99 | 1,574,122 | -0.13(-0.26%) |
Mar 31, 2021 | 48.52 | 49.91 | 48.52 | 49.12 | 1,782,498 | +0.84(+1.75%) |
Mar 30, 2021 | 47.43 | 48.39 | 47.43 | 48.27 | 2,048,192 | +0.67(+1.41%) |
Mar 29, 2021 | 47.62 | 48.42 | 46.13 | 47.60 | 2,220,812 | +0.21(+0.45%) |
Mar 26, 2021 | 46.75 | 47.61 | 46.08 | 47.39 | 2,721,167 | +0.55(+1.18%) |
Mar 25, 2021 | 45.47 | 47.38 | 45.31 | 46.84 | 2,602,995 | +1.15(+2.53%) |
Mar 24, 2021 | 46.71 | 46.90 | 45.39 | 45.68 | 2,784,284 | -1.14(-2.45%) |
Mar 23, 2021 | 48.84 | 48.95 | 46.54 | 46.83 | 2,228,855 | -1.82(-3.75%) |
Mar 22, 2021 | 48.57 | 48.95 | 47.89 | 48.65 | 1,650,282 | +0.20(+0.42%) |
Mar 19, 2021 | 47.18 | 48.81 | 46.86 | 48.45 | 3,073,011 | +1.27(+2.69%) |
Mar 18, 2021 | 48.58 | 48.58 | 46.97 | 47.18 | 1,594,518 | -1.53(-3.15%) |
Mar 17, 2021 | 49.53 | 50.09 | 48.53 | 48.71 | 1,471,028 | -0.68(-1.38%) |
Mar 16, 2021 | 48.92 | 50.09 | 48.92 | 49.39 | 1,041,184 | +0.80(+1.64%) |
Mar 15, 2021 | 49.28 | 49.49 | 47.49 | 48.59 | 2,540,319 | -0.59(-1.20%) |
Mar 12, 2021 | 49.37 | 49.55 | 48.98 | 49.19 | 944,225 | -0.63(-1.27%) |
Mar 11, 2021 | 49.49 | 50.04 | 48.47 | 49.82 | 1,376,188 | +0.89(+1.82%) |
Mar 10, 2021 | 49.48 | 49.81 | 48.28 | 48.92 | 1,528,961 | -0.10(-0.20%) |
Mar 09, 2021 | 48.44 | 49.26 | 47.76 | 49.02 | 1,351,448 | +1.07(+2.23%) |
Mar 08, 2021 | 48.66 | 49.10 | 47.80 | 47.95 | 1,317,028 | -1.26(-2.56%) |
Mar 05, 2021 | 49.29 | 49.49 | 47.65 | 49.21 | 1,113,448 | +0.25(+0.52%) |
Mar 04, 2021 | 50.88 | 50.88 | 48.21 | 48.96 | 2,000,793 | -1.64(-3.24%) |
Mar 03, 2021 | 52.57 | 52.89 | 50.60 | 50.60 | 960,835 | -1.55(-2.98%) |
Mar 02, 2021 | 53.43 | 54.14 | 51.77 | 52.15 | 1,633,680 | -1.22(-2.29%) |
Mar 01, 2021 | 50.36 | 53.56 | 50.13 | 53.38 | 1,718,241 | +3.73(+7.50%) |
Feb 26, 2021 | 50.76 | 50.80 | 49.65 | 49.65 | 983,903 | -0.74(-1.46%) |
Feb 25, 2021 | 50.73 | 52.66 | 50.04 | 50.39 | 2,177,218 | -0.34(-0.67%) |
Feb 24, 2021 | 50.71 | 51.44 | 50.17 | 50.73 | 1,170,177 | -0.28(-0.55%) |
Feb 23, 2021 | 50.00 | 51.32 | 48.59 | 51.01 | 1,326,358 | +0.81(+1.60%) |
Feb 22, 2021 | 49.13 | 51.29 | 49.09 | 50.20 | 2,014,369 | +0.73(+1.47%) |
Feb 19, 2021 | 48.22 | 49.51 | 47.89 | 49.48 | 1,377,279 | +1.12(+2.31%) |
Feb 18, 2021 | 48.15 | 48.50 | 47.36 | 48.36 | 889,516 | +0.16(+0.32%) |
Feb 17, 2021 | 47.45 | 48.42 | 47.29 | 48.21 | 1,596,017 | +0.67(+1.41%) |
Feb 16, 2021 | 47.51 | 47.70 | 47.04 | 47.54 | 1,375,428 | +0.08(+0.16%) |
Feb 12, 2021 | 47.83 | 48.19 | 46.71 | 47.46 | 1,732,935 | -0.53(-1.11%) |
Feb 11, 2021 | 47.91 | 48.52 | 47.19 | 47.99 | 1,166,282 | +0.24(+0.51%) |
Feb 10, 2021 | 48.34 | 49.10 | 47.62 | 47.75 | 1,310,583 | -0.51(-1.07%) |
Feb 09, 2021 | 49.49 | 49.55 | 48.04 | 48.26 | 1,227,871 | -0.82(-1.68%) |
Feb 08, 2021 | 49.62 | 49.72 | 48.04 | 49.09 | 1,965,552 | -0.21(-0.43%) |
Feb 05, 2021 | 49.85 | 50.43 | 48.32 | 49.30 | 1,838,880 | -0.84(-1.68%) |
Feb 04, 2021 | 48.56 | 51.15 | 48.55 | 50.15 | 3,100,613 | +0.53(+1.08%) |
Feb 03, 2021 | 49.51 | 50.53 | 48.59 | 49.61 | 1,951,729 | +0.43(+0.87%) |
Feb 02, 2021 | 48.32 | 49.75 | 47.51 | 49.19 | 1,546,905 | +0.88(+1.83%) |
Feb 01, 2021 | 48.20 | 48.84 | 47.09 | 48.30 | 1,455,565 | +0.18(+0.38%) |
Jan 29, 2021 | 48.55 | 50.16 | 48.05 | 48.12 | 2,630,063 | -0.40(-0.82%) |
Jan 28, 2021 | 53.45 | 53.93 | 48.46 | 48.52 | 3,512,125 | -4.85(-9.09%) |
Jan 27, 2021 | 54.18 | 56.99 | 53.28 | 53.37 | 6,850,372 | -1.13(-2.07%) |
Jan 26, 2021 | 52.07 | 54.94 | 52.06 | 54.49 | 5,958,246 | +2.70(+5.21%) |
Jan 25, 2021 | 49.00 | 51.98 | 48.41 | 51.80 | 3,308,312 | +3.42(+7.06%) |
Jan 22, 2021 | 48.41 | 48.88 | 47.67 | 48.38 | 819,936 | -0.11(-0.22%) |
Jan 21, 2021 | 47.94 | 49.08 | 47.65 | 48.49 | 826,441 | +0.87(+1.83%) |
Jan 20, 2021 | 47.14 | 47.71 | 46.40 | 47.61 | 966,673 | +0.66(+1.41%) |
Jan 19, 2021 | 48.22 | 48.22 | 46.12 | 46.95 | 963,579 | -0.61(-1.29%) |
Jan 15, 2021 | 47.90 | 48.50 | 46.67 | 47.56 | 1,255,257 | -0.09(-0.18%) |
Jan 14, 2021 | 46.87 | 47.90 | 46.81 | 47.65 | 1,133,920 | +0.98(+2.10%) |
Jan 13, 2021 | 45.48 | 46.91 | 44.60 | 46.67 | 1,488,223 | +1.09(+2.38%) |
Jan 12, 2021 | 46.77 | 47.32 | 45.40 | 45.59 | 1,139,209 | -1.32(-2.81%) |
Jan 11, 2021 | 46.20 | 47.13 | 45.76 | 46.91 | 959,132 | +0.29(+0.62%) |
Jan 08, 2021 | 46.45 | 47.24 | 46.26 | 46.61 | 813,134 | +0.41(+0.88%) |
Jan 07, 2021 | 46.71 | 47.17 | 45.59 | 46.21 | 1,712,049 | -0.71(-1.51%) |
Jan 06, 2021 | 46.84 | 48.06 | 46.60 | 46.91 | 1,807,087 | +0.25(+0.54%) |
Jan 05, 2021 | 47.70 | 48.33 | 46.42 | 46.66 | 1,601,954 | -1.02(-2.14%) |
Jan 04, 2021 | 50.39 | 50.40 | 47.68 | 47.68 | 2,091,992 | -2.49(-4.96%) |
Dec 31, 2020 | 50.17 | 50.17 | 50.17 | 766,439 | +0.17(+0.35%) | |
Dec 30, 2020 | 50.34 | 50.44 | 49.54 | 50.00 | 766,439 | +0.08(+0.16%) |
Dec 29, 2020 | 50.15 | 50.34 | 49.43 | 49.92 | 725,489 | -0.11(-0.21%) |
Dec 28, 2020 | 49.85 | 50.22 | 49.45 | 50.03 | 1,241,715 | +0.26(+0.53%) |
Dec 24, 2020 | 48.88 | 49.86 | 48.80 | 49.77 | 2,784,028 | +1.09(+2.23%) |
Dec 23, 2020 | 47.72 | 48.83 | 47.66 | 48.68 | 945,867 | +0.88(+1.85%) |
Dec 22, 2020 | 47.20 | 47.88 | 47.00 | 47.80 | 646,834 | +0.78(+1.65%) |
Dec 21, 2020 | 47.16 | 47.58 | 46.78 | 47.02 | 964,634 | -0.44(-0.92%) |
Dec 18, 2020 | 48.57 | 48.78 | 47.19 | 47.46 | 3,321,105 | -0.83(-1.73%) |
Dec 17, 2020 | 48.21 | 48.58 | 48.03 | 48.29 | 1,092,714 | +0.04(+0.08%) |
Dec 16, 2020 | 48.64 | 49.00 | 48.04 | 48.25 | 1,081,981 | -0.29(-0.60%) |
Dec 15, 2020 | 49.06 | 49.25 | 48.40 | 48.54 | 1,656,501 | -0.22(-0.46%) |
Dec 14, 2020 | 49.45 | 49.70 | 48.69 | 48.77 | 1,830,751 | -0.50(-1.02%) |
Dec 11, 2020 | 49.58 | 50.31 | 49.22 | 49.27 | 1,589,148 | -0.19(-0.39%) |
Dec 10, 2020 | 48.76 | 50.78 | 48.71 | 49.46 | 3,213,669 | +0.76(+1.55%) |
Dec 09, 2020 | 45.84 | 48.86 | 45.56 | 48.71 | 4,501,703 | +3.43(+7.58%) |
Dec 08, 2020 | 45.12 | 45.55 | 44.89 | 45.28 | 1,344,270 | -0.02(-0.04%) |
Dec 07, 2020 | 45.66 | 46.05 | 44.64 | 45.30 | 1,498,092 | -0.51(-1.12%) |
Dec 04, 2020 | 45.20 | 46.04 | 44.98 | 45.81 | 1,069,922 | +0.92(+2.05%) |
Dec 03, 2020 | 43.81 | 45.12 | 43.60 | 44.89 | 1,248,804 | +1.11(+2.55%) |
Dec 02, 2020 | 43.12 | 44.35 | 42.56 | 43.78 | 1,805,428 | +0.40(+0.92%) |
Dec 01, 2020 | 41.93 | 43.83 | 41.93 | 43.38 | 3,662,161 | +1.79(+4.31%) |
Nov 30, 2020 | 41.04 | 42.14 | 40.87 | 41.59 | 2,441,354 | +0.78(+1.92%) |
Nov 27, 2020 | 40.68 | 40.86 | 40.32 | 40.80 | 524,075 | +0.27(+0.67%) |
Nov 25, 2020 | 39.93 | 40.70 | 39.66 | 40.53 | 1,240,590 | +0.61(+1.53%) |
Nov 24, 2020 | 40.12 | 40.40 | 39.83 | 39.92 | 1,443,071 | +0.18(+0.46%) |
Nov 23, 2020 | 39.65 | 39.96 | 38.94 | 39.73 | 4,457,472 | +0.44(+1.11%) |
Nov 20, 2020 | 38.79 | 39.48 | 38.72 | 39.30 | 1,009,250 | +0.47(+1.22%) |
Nov 19, 2020 | 38.83 | 39.44 | 38.57 | 38.82 | 1,432,456 | +0.13(+0.33%) |
Nov 18, 2020 | 40.66 | 41.02 | 38.70 | 38.70 | 1,649,871 | -2.04(-5.02%) |
Nov 17, 2020 | 39.66 | 40.97 | 38.87 | 40.74 | 2,178,065 | +1.04(+2.61%) |
Nov 16, 2020 | 38.55 | 39.72 | 38.15 | 39.71 | 3,893,781 | +1.18(+3.07%) |
Nov 13, 2020 | 37.91 | 38.84 | 37.72 | 38.52 | 1,812,750 | +0.89(+2.37%) |
Nov 12, 2020 | 37.46 | 37.85 | 36.89 | 37.63 | 5,836,910 | +0.29(+0.78%) |
Nov 11, 2020 | 37.42 | 37.78 | 36.58 | 37.34 | 3,233,940 | +0.23(+0.63%) |
Nov 10, 2020 | 37.38 | 37.50 | 36.06 | 37.11 | 4,342,522 | -0.58(-1.54%) |
Nov 09, 2020 | 39.18 | 40.49 | 37.53 | 37.69 | 3,589,250 | -0.65(-1.69%) |
Nov 06, 2020 | 38.24 | 38.77 | 37.79 | 38.34 | 4,054,645 | +0.31(+0.82%) |
Nov 05, 2020 | 39.34 | 39.59 | 37.64 | 38.03 | 6,014,726 | -2.14(-5.33%) |
Nov 04, 2020 | 39.39 | 40.42 | 38.59 | 40.17 | 2,385,090 | +0.85(+2.17%) |
Nov 03, 2020 | 39.42 | 40.07 | 39.21 | 39.32 | 1,089,298 | +0.10(+0.25%) |
Nov 02, 2020 | 38.96 | 39.76 | 38.47 | 39.22 | 1,866,702 | +0.79(+2.04%) |
Oct 30, 2020 | 38.68 | 39.20 | 38.13 | 38.44 | 1,434,990 | -0.45(-1.15%) |
Oct 29, 2020 | 39.12 | 39.40 | 38.70 | 38.88 | 1,158,590 | -0.22(-0.57%) |
Oct 28, 2020 | 39.42 | 39.57 | 38.87 | 39.10 | 928,791 | -0.87(-2.18%) |
Oct 27, 2020 | 40.17 | 40.41 | 39.76 | 39.98 | 944,845 | +0.08(+0.19%) |
Oct 26, 2020 | 40.70 | 41.07 | 39.57 | 39.90 | 1,168,539 | -0.92(-2.26%) |
Oct 23, 2020 | 40.67 | 40.96 | 39.81 | 40.82 | 1,091,591 | +0.12(+0.29%) |
Oct 22, 2020 | 43.12 | 43.38 | 40.66 | 40.70 | 2,779,002 | -2.16(-5.04%) |
Oct 21, 2020 | 41.92 | 43.29 | 41.92 | 42.86 | 1,426,472 | +0.92(+2.20%) |
Oct 20, 2020 | 42.61 | 42.90 | 41.91 | 41.94 | 2,528,330 | -0.51(-1.21%) |
Oct 19, 2020 | 42.84 | 43.06 | 41.82 | 42.46 | 1,396,438 | -0.23(-0.54%) |
Oct 16, 2020 | 44.23 | 44.54 | 42.69 | 42.69 | 2,586,842 | -1.47(-3.34%) |
Oct 15, 2020 | 43.10 | 44.16 | 43.03 | 44.16 | 1,685,303 | +0.41(+0.93%) |
Oct 14, 2020 | 42.60 | 45.41 | 42.59 | 43.76 | 1,747,424 | +1.74(+4.15%) |
Oct 13, 2020 | 41.45 | 42.54 | 41.43 | 42.01 | 1,365,288 | +0.48(+1.17%) |
Oct 12, 2020 | 42.55 | 42.94 | 41.30 | 41.53 | 2,008,272 | -0.95(-2.24%) |
Oct 09, 2020 | 44.30 | 44.48 | 42.29 | 42.48 | 2,113,636 | -1.68(-3.80%) |
Oct 08, 2020 | 44.28 | 44.54 | 43.99 | 44.15 | 1,144,479 | +0.03(+0.07%) |
Oct 07, 2020 | 44.27 | 44.82 | 43.88 | 44.12 | 1,465,796 | +0.02(+0.04%) |
Oct 06, 2020 | 44.28 | 45.03 | 43.96 | 44.11 | 1,744,420 | -0.34(-0.76%) |
Oct 05, 2020 | 42.33 | 44.47 | 42.30 | 44.44 | 1,846,633 | +2.38(+5.66%) |
Oct 02, 2020 | 41.82 | 42.73 | 41.67 | 42.06 | 1,229,091 | -0.40(-0.93%) |
Oct 01, 2020 | 41.68 | 42.54 | 40.98 | 42.46 | 1,382,889 | +1.05(+2.52%) |
Sep 30, 2020 | 40.74 | 41.65 | 40.52 | 41.42 | 2,600,243 | +0.78(+1.93%) |
Sep 29, 2020 | 41.02 | 41.26 | 40.47 | 40.63 | 810,183 | -0.25(-0.62%) |
Sep 28, 2020 | 40.67 | 40.96 | 39.95 | 40.88 | 1,545,219 | +0.69(+1.71%) |
Sep 25, 2020 | 40.03 | 40.29 | 39.76 | 40.20 | 478,163 | +0.08(+0.19%) |
Sep 24, 2020 | 40.38 | 40.83 | 39.91 | 40.12 | 1,208,117 | -0.11(-0.26%) |
Sep 23, 2020 | 41.17 | 41.48 | 40.12 | 40.22 | 1,177,918 | -1.09(-2.65%) |
Sep 22, 2020 | 41.08 | 41.45 | 40.72 | 41.32 | 1,598,352 | +0.45(+1.09%) |
Sep 21, 2020 | 40.22 | 41.03 | 39.68 | 40.87 | 1,379,995 | +0.35(+0.86%) |
Sep 18, 2020 | 40.96 | 41.30 | 39.99 | 40.52 | 2,162,895 | -0.41(-0.99%) |
Sep 17, 2020 | 40.65 | 42.92 | 40.42 | 40.93 | 3,029,236 | +0.07(+0.17%) |
Sep 16, 2020 | 40.87 | 41.59 | 40.43 | 40.86 | 1,744,999 | +0.21(+0.52%) |
Sep 15, 2020 | 42.11 | 42.24 | 40.47 | 40.65 | 1,663,170 | -1.26(-3.00%) |
Sep 14, 2020 | 42.29 | 43.01 | 41.75 | 41.91 | 1,455,329 | -0.10(-0.23%) |
Sep 11, 2020 | 42.27 | 42.57 | 41.81 | 42.01 | 1,242,213 | +0.06(+0.14%) |
Sep 10, 2020 | 42.65 | 43.37 | 41.90 | 41.95 | 1,201,594 | -0.53(-1.25%) |
Sep 09, 2020 | 42.33 | 43.01 | 42.17 | 42.48 | 1,248,518 | +0.71(+1.69%) |
Sep 08, 2020 | 41.42 | 42.74 | 41.06 | 41.77 | 2,007,089 | -0.16(-0.39%) |
Sep 04, 2020 | 41.98 | 42.43 | 41.08 | 41.94 | 3,140,300 | +0.07(+0.16%) |
Sep 03, 2020 | 42.10 | 42.20 | 41.01 | 41.87 | 2,557,494 | -0.38(-0.89%) |
Sep 02, 2020 | 42.22 | 42.41 | 41.53 | 42.25 | 803,886 | -0.07(-0.16%) |
Sep 01, 2020 | 42.06 | 42.54 | 41.70 | 42.32 | 887,947 | +0.38(+0.90%) |
Aug 31, 2020 | 42.50 | 42.50 | 41.91 | 41.94 | 850,621 | -0.45(-1.07%) |
Aug 28, 2020 | 41.99 | 42.43 | 41.59 | 42.39 | 802,174 | +0.42(+0.99%) |
Aug 27, 2020 | 42.25 | 42.41 | 41.56 | 41.98 | 986,629 | +0.21(+0.51%) |
Aug 26, 2020 | 41.52 | 42.01 | 41.50 | 41.76 | 660,093 | +0.15(+0.35%) |
Aug 25, 2020 | 42.13 | 42.37 | 41.42 | 41.62 | 1,059,866 | -0.48(-1.15%) |
Aug 24, 2020 | 42.46 | 42.46 | 41.72 | 42.10 | 939,135 | -0.08(-0.18%) |
Aug 21, 2020 | 42.81 | 42.81 | 42.05 | 42.18 | 1,253,165 | -0.69(-1.60%) |
Aug 20, 2020 | 42.23 | 43.24 | 42.20 | 42.87 | 1,607,643 | +0.27(+0.64%) |
Aug 19, 2020 | 42.64 | 42.83 | 42.29 | 42.60 | 875,371 | +0.02(+0.05%) |
Aug 18, 2020 | 42.82 | 43.35 | 42.53 | 42.58 | 1,048,868 | -0.36(-0.83%) |
Aug 17, 2020 | 43.43 | 43.43 | 42.27 | 42.93 | 1,391,145 | -0.15(-0.34%) |
Aug 14, 2020 | 43.41 | 43.78 | 43.00 | 43.08 | 1,347,289 | -0.30(-0.69%) |
Aug 13, 2020 | 42.07 | 43.38 | 41.97 | 43.38 | 1,740,267 | +1.30(+3.08%) |
Aug 12, 2020 | 42.37 | 42.71 | 41.42 | 42.08 | 1,816,103 | -0.06(-0.14%) |
Aug 11, 2020 | 42.30 | 43.62 | 42.06 | 42.14 | 2,340,629 | -0.93(-2.16%) |
Aug 10, 2020 | 44.17 | 44.55 | 42.98 | 43.07 | 1,860,788 | -1.07(-2.43%) |
Aug 07, 2020 | 44.87 | 45.44 | 43.75 | 44.14 | 1,450,816 | -0.84(-1.87%) |
Aug 06, 2020 | 46.13 | 46.41 | 44.86 | 44.99 | 1,155,592 | -0.87(-1.90%) |
Aug 05, 2020 | 45.87 | 46.21 | 43.74 | 45.86 | 4,051,926 | +0.57(+1.26%) |
Aug 04, 2020 | 44.17 | 45.96 | 43.97 | 45.29 | 3,019,227 | +0.86(+1.94%) |
Aug 03, 2020 | 44.89 | 45.03 | 44.29 | 44.43 | 1,444,913 | -0.23(-0.52%) |
Jul 31, 2020 | 44.70 | 44.85 | 43.98 | 44.66 | 1,458,668 | +0.10(+0.22%) |
Jul 30, 2020 | 43.99 | 44.60 | 43.62 | 44.56 | 606,309 | +0.21(+0.48%) |
Jul 29, 2020 | 43.79 | 44.57 | 43.79 | 44.35 | 615,848 | +0.67(+1.53%) |
Jul 28, 2020 | 44.04 | 44.28 | 43.63 | 43.68 | 691,153 | -0.69(-1.55%) |
Jul 27, 2020 | 43.56 | 44.49 | 43.47 | 44.37 | 916,839 | +0.81(+1.87%) |
Jul 24, 2020 | 42.75 | 43.74 | 42.50 | 43.55 | 1,198,199 | +0.69(+1.60%) |
Jul 23, 2020 | 43.66 | 43.86 | 42.72 | 42.87 | 1,197,218 | -0.53(-1.23%) |
Jul 22, 2020 | 44.16 | 44.42 | 43.13 | 43.40 | 1,083,755 | -0.77(-1.75%) |
Jul 21, 2020 | 43.84 | 44.84 | 43.84 | 44.17 | 1,177,350 | +0.43(+0.97%) |
Jul 20, 2020 | 44.13 | 44.50 | 43.36 | 43.75 | 1,058,776 | -0.52(-1.18%) |
Jul 17, 2020 | 43.47 | 44.34 | 43.04 | 44.27 | 1,391,923 | +0.91(+2.10%) |
Jul 16, 2020 | 42.59 | 43.40 | 42.51 | 43.36 | 908,094 | +0.64(+1.50%) |
Jul 15, 2020 | 42.40 | 42.87 | 41.98 | 42.72 | 1,075,284 | +0.72(+1.71%) |
Jul 14, 2020 | 40.61 | 42.02 | 40.54 | 42.01 | 1,005,198 | +1.24(+3.04%) |
Jul 13, 2020 | 42.16 | 42.34 | 40.61 | 40.77 | 1,986,293 | -1.08(-2.59%) |
Jul 10, 2020 | 41.26 | 41.86 | 40.93 | 41.85 | 1,428,499 | +0.60(+1.45%) |
Jul 09, 2020 | 41.76 | 42.00 | 40.96 | 41.25 | 1,109,177 | -0.33(-0.79%) |
Jul 08, 2020 | 41.46 | 42.04 | 41.46 | 41.58 | 1,171,952 | +0.20(+0.49%) |
Jul 07, 2020 | 41.21 | 41.95 | 40.99 | 41.38 | 1,093,779 | +0.13(+0.30%) |
Jul 06, 2020 | 40.91 | 41.33 | 40.68 | 41.25 | 1,360,194 | +0.84(+2.08%) |
Jul 02, 2020 | 41.57 | 41.71 | 40.36 | 40.41 | 960,146 | -0.78(-1.90%) |
Jul 01, 2020 | 40.84 | 41.39 | 40.47 | 41.19 | 1,100,669 | +0.57(+1.40%) |
Jun 30, 2020 | 40.85 | 40.97 | 40.25 | 40.62 | 1,364,908 | -0.14(-0.33%) |
Jun 29, 2020 | 40.43 | 40.82 | 40.01 | 40.76 | 1,486,753 | +0.37(+0.91%) |
Jun 26, 2020 | 40.98 | 41.04 | 40.34 | 40.39 | 1,801,102 | -0.61(-1.49%) |
Jun 25, 2020 | 40.18 | 41.02 | 39.76 | 41.00 | 941,505 | +0.69(+1.70%) |
Jun 24, 2020 | 40.97 | 41.07 | 39.87 | 40.31 | 923,760 | -0.80(-1.95%) |
Jun 23, 2020 | 41.37 | 41.87 | 40.95 | 41.12 | 941,266 | +0.25(+0.61%) |
Jun 22, 2020 | 40.48 | 41.24 | 40.03 | 40.86 | 1,164,187 | +0.37(+0.91%) |
Jun 19, 2020 | 41.42 | 41.79 | 40.31 | 40.50 | 1,663,909 | -0.63(-1.53%) |
Jun 18, 2020 | 41.29 | 41.66 | 40.90 | 41.13 | 2,448,693 | -0.22(-0.54%) |
Jun 17, 2020 | 41.02 | 41.81 | 40.78 | 41.35 | 1,172,922 | +0.76(+1.88%) |
Jun 16, 2020 | 41.37 | 41.44 | 39.75 | 40.58 | 1,173,420 | +0.19(+0.48%) |
Jun 15, 2020 | 38.75 | 40.66 | 38.75 | 40.39 | 1,447,920 | +1.19(+3.03%) |
Jun 12, 2020 | 39.59 | 39.70 | 38.60 | 39.20 | 1,343,894 | +0.48(+1.25%) |
Jun 11, 2020 | 39.01 | 39.54 | 38.45 | 38.72 | 1,305,870 | -1.28(-3.19%) |
Jun 10, 2020 | 39.27 | 40.26 | 39.08 | 39.99 | 1,839,880 | +0.73(+1.87%) |
Jun 09, 2020 | 38.98 | 39.61 | 38.59 | 39.26 | 1,839,993 | -0.11(-0.27%) |
Jun 08, 2020 | 40.20 | 40.24 | 39.24 | 39.37 | 1,671,127 | -0.72(-1.81%) |
Jun 05, 2020 | 39.89 | 40.65 | 39.41 | 40.09 | 1,667,633 | +0.94(+2.39%) |
Jun 04, 2020 | 39.50 | 39.65 | 38.71 | 39.15 | 1,344,107 | -0.51(-1.29%) |
Jun 03, 2020 | 38.75 | 39.81 | 38.59 | 39.67 | 2,554,254 | +1.13(+2.93%) |
Jun 02, 2020 | 38.42 | 38.59 | 37.97 | 38.54 | 1,211,513 | +0.44(+1.17%) |