Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.07 | 42.11 | 41.84 | 41.92 | 223,703 | -0.05(-0.11%) |
Sep 29, 2021 | 42.09 | 42.12 | 41.96 | 41.97 | 236,011 | +0.03(+0.07%) |
Sep 28, 2021 | 42.17 | 42.22 | 41.94 | 41.94 | 395,622 | -0.56(-1.32%) |
Sep 27, 2021 | 42.45 | 42.50 | 42.36 | 42.50 | 102,220 | -0.01(-0.02%) |
Sep 24, 2021 | 42.49 | 42.51 | 42.38 | 42.51 | 144,607 | -0.07(-0.18%) |
Sep 23, 2021 | 42.56 | 42.70 | 42.48 | 42.59 | 91,667 | +0.06(+0.13%) |
Sep 22, 2021 | 42.37 | 42.59 | 42.34 | 42.53 | 113,603 | +0.23(+0.55%) |
Sep 21, 2021 | 42.32 | 42.49 | 42.26 | 42.30 | 120,255 | +0.12(+0.29%) |
Sep 20, 2021 | 42.22 | 42.32 | 42.08 | 42.17 | 217,766 | -0.42(-0.99%) |
Sep 17, 2021 | 42.64 | 42.70 | 42.51 | 42.60 | 97,258 | -0.10(-0.24%) |
Sep 16, 2021 | 42.78 | 42.85 | 42.64 | 42.70 | 102,583 | -0.17(-0.39%) |
Sep 15, 2021 | 42.79 | 42.87 | 42.71 | 42.87 | 258,693 | +0.09(+0.22%) |
Sep 14, 2021 | 42.89 | 42.92 | 42.71 | 42.77 | 87,155 | -0.06(-0.13%) |
Sep 13, 2021 | 42.79 | 42.83 | 42.72 | 42.83 | 1,158,215 | +0.12(+0.29%) |
Sep 10, 2021 | 42.92 | 42.94 | 42.67 | 42.71 | 143,226 | -0.07(-0.18%) |
Sep 09, 2021 | 42.83 | 42.91 | 42.78 | 42.78 | 87,502 | -0.06(-0.13%) |
Sep 08, 2021 | 42.82 | 42.90 | 42.75 | 42.84 | 100,236 | +0.00(+0.00%) |
Sep 07, 2021 | 42.92 | 42.92 | 42.84 | 42.84 | 116,413 | -0.11(-0.26%) |
Sep 03, 2021 | 42.98 | 43.00 | 42.87 | 42.95 | 73,473 | -0.08(-0.20%) |
Sep 02, 2021 | 42.93 | 43.04 | 42.90 | 43.04 | 105,143 | +0.18(+0.42%) |
Sep 01, 2021 | 42.86 | 42.96 | 42.86 | 42.86 | 104,266 | +0.00(+0.00%) |
Aug 31, 2021 | 42.89 | 42.91 | 42.80 | 42.86 | 76,736 | -0.01(-0.02%) |
Aug 30, 2021 | 42.90 | 42.91 | 42.63 | 42.87 | 104,725 | +0.07(+0.15%) |
Aug 27, 2021 | 42.60 | 42.80 | 42.53 | 42.80 | 87,932 | +0.24(+0.57%) |
Aug 26, 2021 | 42.58 | 42.63 | 42.50 | 42.56 | 99,331 | -0.12(-0.29%) |
Aug 25, 2021 | 42.67 | 42.68 | 42.61 | 42.68 | 161,570 | +0.05(+0.11%) |
Aug 24, 2021 | 42.67 | 42.70 | 42.56 | 42.63 | 318,150 | +0.06(+0.13%) |
Aug 23, 2021 | 42.54 | 42.65 | 42.48 | 42.58 | 93,469 | +0.19(+0.44%) |
Aug 20, 2021 | 42.32 | 42.45 | 42.30 | 42.39 | 80,835 | +0.06(+0.13%) |
Aug 19, 2021 | 42.29 | 42.37 | 42.22 | 42.33 | 107,427 | +0.00(+0.00%) |
Aug 18, 2021 | 42.52 | 42.55 | 42.33 | 42.33 | 201,219 | -0.21(-0.48%) |
Aug 17, 2021 | 42.56 | 42.59 | 42.40 | 42.54 | 194,788 | -0.15(-0.35%) |
Aug 16, 2021 | 42.67 | 42.71 | 42.59 | 42.69 | 85,306 | -0.03(-0.07%) |
Aug 13, 2021 | 42.55 | 42.72 | 42.54 | 42.72 | 91,997 | +0.11(+0.26%) |
Aug 12, 2021 | 42.50 | 42.61 | 42.49 | 42.61 | 68,195 | +0.00(+0.00%) |
Aug 11, 2021 | 42.50 | 42.61 | 42.47 | 42.61 | 99,579 | +0.11(+0.26%) |
Aug 10, 2021 | 42.45 | 42.52 | 42.45 | 42.49 | 85,354 | -0.02(-0.04%) |
Aug 09, 2021 | 42.59 | 42.59 | 42.47 | 42.51 | 87,457 | -0.04(-0.09%) |
Aug 06, 2021 | 42.60 | 42.62 | 42.49 | 42.55 | 101,615 | -0.12(-0.29%) |
Aug 05, 2021 | 42.62 | 42.67 | 42.59 | 42.67 | 62,972 | +0.12(+0.29%) |
Aug 04, 2021 | 42.68 | 42.73 | 42.55 | 42.55 | 106,784 | -0.11(-0.26%) |
Aug 03, 2021 | 42.55 | 42.66 | 42.50 | 42.66 | 126,713 | +0.14(+0.33%) |
Aug 02, 2021 | 42.58 | 42.64 | 42.48 | 42.52 | 83,659 | +0.04(+0.09%) |
Jul 30, 2021 | 42.48 | 42.52 | 42.42 | 42.48 | 149,078 | -0.02(-0.04%) |
Jul 29, 2021 | 42.46 | 42.57 | 42.46 | 42.50 | 124,434 | +0.06(+0.13%) |
Jul 28, 2021 | 42.31 | 42.49 | 42.26 | 42.45 | 201,322 | +0.13(+0.31%) |
Jul 27, 2021 | 42.34 | 42.38 | 42.23 | 42.32 | 134,834 | -0.13(-0.31%) |
Jul 26, 2021 | 42.44 | 42.47 | 42.38 | 42.45 | 123,798 | -0.03(-0.07%) |
Jul 23, 2021 | 42.38 | 42.47 | 42.31 | 42.47 | 59,072 | +0.17(+0.40%) |
Jul 22, 2021 | 42.28 | 42.35 | 42.26 | 42.31 | 64,177 | +0.06(+0.13%) |
Jul 21, 2021 | 42.19 | 42.28 | 42.17 | 42.25 | 161,388 | +0.10(+0.24%) |
Jul 20, 2021 | 41.97 | 42.21 | 41.97 | 42.15 | 108,605 | +0.19(+0.45%) |
Jul 19, 2021 | 41.97 | 42.07 | 41.88 | 41.96 | 160,081 | -0.22(-0.51%) |
Jul 16, 2021 | 42.36 | 42.36 | 42.15 | 42.17 | 100,475 | -0.15(-0.35%) |
Jul 15, 2021 | 42.33 | 42.34 | 42.22 | 42.32 | 144,431 | -0.02(-0.04%) |
Jul 14, 2021 | 42.41 | 42.41 | 42.29 | 42.34 | 82,179 | +0.08(+0.20%) |
Jul 13, 2021 | 42.31 | 42.39 | 42.21 | 42.26 | 86,881 | -0.12(-0.29%) |
Jul 12, 2021 | 42.34 | 42.38 | 42.27 | 42.38 | 104,120 | +0.05(+0.11%) |
Jul 09, 2021 | 42.19 | 42.35 | 42.17 | 42.33 | 79,293 | +0.18(+0.42%) |
Jul 08, 2021 | 42.23 | 42.23 | 42.03 | 42.16 | 93,547 | -0.16(-0.38%) |
Jul 07, 2021 | 42.24 | 42.35 | 42.23 | 42.32 | 125,727 | +0.13(+0.31%) |
Jul 06, 2021 | 42.19 | 42.27 | 42.11 | 42.18 | 105,083 | -0.08(-0.18%) |
Jul 02, 2021 | 42.18 | 42.26 | 42.07 | 42.26 | 91,995 | +0.19(+0.44%) |
Jul 01, 2021 | 42.02 | 42.13 | 42.01 | 42.07 | 105,468 | +0.04(+0.09%) |
Jun 30, 2021 | 41.95 | 42.09 | 41.95 | 42.04 | 286,650 | -0.05(-0.11%) |
Jun 29, 2021 | 42.17 | 42.17 | 41.98 | 42.08 | 139,897 | +0.00(+0.00%) |
Jun 28, 2021 | 42.12 | 42.12 | 42.03 | 42.08 | 86,134 | +0.03(+0.07%) |
Jun 25, 2021 | 42.06 | 42.15 | 41.99 | 42.06 | 146,439 | +0.02(+0.04%) |
Jun 24, 2021 | 41.92 | 42.06 | 41.92 | 42.04 | 134,664 | +0.15(+0.36%) |
Jun 23, 2021 | 41.92 | 41.99 | 41.87 | 41.89 | 67,407 | -0.02(-0.04%) |
Jun 22, 2021 | 41.83 | 41.95 | 41.75 | 41.91 | 205,946 | +0.07(+0.18%) |
Jun 21, 2021 | 41.74 | 41.87 | 41.69 | 41.83 | 80,106 | +0.12(+0.29%) |
Jun 18, 2021 | 41.75 | 41.78 | 41.66 | 41.71 | 97,930 | -0.18(-0.42%) |
Jun 17, 2021 | 41.89 | 41.93 | 41.80 | 41.89 | 141,478 | +0.02(+0.04%) |
Jun 16, 2021 | 42.06 | 42.18 | 41.78 | 41.87 | 191,804 | -0.20(-0.47%) |
Jun 15, 2021 | 42.07 | 42.12 | 41.99 | 42.06 | 113,890 | +0.01(+0.02%) |
Jun 14, 2021 | 42.12 | 42.13 | 42.01 | 42.06 | 75,168 | -0.07(-0.16%) |
Jun 11, 2021 | 42.15 | 42.20 | 42.05 | 42.12 | 70,079 | +0.05(+0.11%) |
Jun 10, 2021 | 41.95 | 42.10 | 41.95 | 42.07 | 93,620 | +0.08(+0.20%) |
Jun 09, 2021 | 42.01 | 42.08 | 41.97 | 41.99 | 119,049 | +0.04(+0.09%) |
Jun 08, 2021 | 41.99 | 41.99 | 41.91 | 41.95 | 86,347 | +0.02(+0.04%) |
Jun 07, 2021 | 41.88 | 41.96 | 41.86 | 41.93 | 114,831 | -0.01(-0.02%) |
Jun 04, 2021 | 41.76 | 41.96 | 41.76 | 41.94 | 135,498 | +0.21(+0.49%) |
Jun 03, 2021 | 41.75 | 41.78 | 41.61 | 41.74 | 102,589 | -0.13(-0.31%) |
Jun 02, 2021 | 41.86 | 41.89 | 41.80 | 41.87 | 99,719 | +0.07(+0.16%) |
Jun 01, 2021 | 41.81 | 41.86 | 41.75 | 41.80 | 155,492 | +0.09(+0.22%) |
May 28, 2021 | 41.71 | 41.80 | 41.70 | 41.71 | 211,338 | +0.01(+0.02%) |
May 27, 2021 | 41.72 | 41.74 | 41.65 | 41.70 | 116,646 | +0.03(+0.07%) |
May 26, 2021 | 41.60 | 41.71 | 41.60 | 41.67 | 118,510 | +0.05(+0.11%) |
May 25, 2021 | 41.68 | 41.75 | 41.61 | 41.63 | 168,892 | +0.00(+0.00%) |
May 24, 2021 | 41.54 | 41.66 | 41.50 | 41.63 | 133,235 | +0.14(+0.34%) |
May 21, 2021 | 41.50 | 41.58 | 41.38 | 41.49 | 72,742 | +0.02(+0.05%) |
May 20, 2021 | 41.25 | 41.49 | 41.25 | 41.47 | 80,099 | +0.26(+0.63%) |
May 19, 2021 | 41.11 | 41.22 | 41.04 | 41.21 | 118,654 | -0.12(-0.29%) |
May 18, 2021 | 41.44 | 41.45 | 41.31 | 41.33 | 112,404 | -0.05(-0.11%) |
May 17, 2021 | 41.43 | 41.43 | 41.25 | 41.37 | 1,153,736 | -0.06(-0.14%) |
May 14, 2021 | 41.25 | 41.43 | 41.25 | 41.43 | 85,491 | +0.31(+0.75%) |
May 13, 2021 | 40.99 | 41.16 | 40.97 | 41.12 | 111,935 | +0.19(+0.46%) |
May 12, 2021 | 41.21 | 41.23 | 40.90 | 40.94 | 145,062 | -0.44(-1.06%) |
May 11, 2021 | 41.31 | 41.38 | 41.18 | 41.37 | 110,079 | -0.15(-0.36%) |
May 10, 2021 | 41.78 | 41.80 | 41.52 | 41.52 | 143,889 | -0.25(-0.60%) |
May 07, 2021 | 41.70 | 41.80 | 41.64 | 41.78 | 73,790 | +0.16(+0.38%) |
May 06, 2021 | 41.48 | 41.62 | 41.42 | 41.62 | 94,917 | +0.19(+0.45%) |
May 05, 2021 | 41.45 | 41.51 | 41.39 | 41.43 | 161,102 | +0.05(+0.11%) |
May 04, 2021 | 41.46 | 41.49 | 41.23 | 41.38 | 119,675 | -0.13(-0.31%) |
May 03, 2021 | 41.50 | 41.55 | 41.45 | 41.51 | 204,437 | +0.10(+0.25%) |
Apr 30, 2021 | 41.48 | 41.59 | 41.35 | 41.41 | 217,980 | -0.17(-0.40%) |
Apr 29, 2021 | 41.57 | 41.59 | 41.40 | 41.58 | 119,049 | +0.04(+0.09%) |
Apr 28, 2021 | 41.50 | 41.58 | 41.45 | 41.54 | 122,987 | +0.05(+0.11%) |
Apr 27, 2021 | 41.58 | 41.61 | 41.45 | 41.50 | 141,262 | -0.07(-0.16%) |
Apr 26, 2021 | 41.47 | 41.61 | 41.46 | 41.56 | 154,677 | +0.02(+0.05%) |
Apr 23, 2021 | 41.41 | 41.59 | 41.36 | 41.54 | 155,072 | +0.20(+0.47%) |
Apr 22, 2021 | 41.47 | 41.47 | 41.28 | 41.35 | 146,665 | -0.06(-0.14%) |
Apr 21, 2021 | 41.22 | 41.44 | 41.19 | 41.40 | 178,582 | +0.16(+0.38%) |
Apr 20, 2021 | 41.36 | 41.41 | 41.17 | 41.24 | 199,051 | -0.18(-0.43%) |
Apr 19, 2021 | 41.46 | 41.50 | 41.36 | 41.42 | 245,934 | -0.10(-0.25%) |
Apr 16, 2021 | 41.48 | 41.56 | 41.40 | 41.52 | 264,813 | +0.05(+0.11%) |
Apr 15, 2021 | 41.36 | 41.50 | 41.31 | 41.48 | 230,244 | +0.30(+0.73%) |
Apr 14, 2021 | 41.24 | 41.31 | 41.15 | 41.18 | 92,121 | -0.04(-0.09%) |
Apr 13, 2021 | 41.11 | 41.26 | 41.09 | 41.22 | 200,675 | +0.08(+0.20%) |
Apr 12, 2021 | 41.13 | 41.18 | 41.04 | 41.13 | 152,827 | -0.05(-0.11%) |
Apr 09, 2021 | 40.99 | 41.18 | 40.99 | 41.18 | 157,216 | +0.07(+0.16%) |
Apr 08, 2021 | 41.10 | 41.13 | 41.01 | 41.11 | 160,950 | +0.13(+0.32%) |
Apr 07, 2021 | 41.00 | 41.04 | 40.89 | 40.98 | 213,238 | -0.05(-0.11%) |
Apr 06, 2021 | 41.02 | 41.05 | 40.96 | 41.03 | 199,638 | +0.01(+0.02%) |
Apr 05, 2021 | 40.97 | 41.02 | 40.87 | 41.02 | 226,336 | +0.25(+0.62%) |
Apr 01, 2021 | 40.57 | 40.81 | 40.57 | 40.77 | 166,968 | +0.23(+0.57%) |
Mar 31, 2021 | 40.50 | 40.59 | 40.43 | 40.53 | 328,185 | +0.04(+0.09%) |
Mar 30, 2021 | 40.38 | 40.52 | 40.32 | 40.50 | 151,023 | -0.02(-0.05%) |
Mar 29, 2021 | 40.59 | 40.59 | 40.39 | 40.51 | 271,812 | -0.09(-0.23%) |
Mar 26, 2021 | 40.38 | 40.62 | 40.33 | 40.61 | 119,370 | +0.29(+0.72%) |
Mar 25, 2021 | 40.17 | 40.37 | 40.09 | 40.32 | 494,945 | +0.08(+0.21%) |
Mar 24, 2021 | 40.35 | 40.41 | 40.23 | 40.23 | 150,733 | -0.12(-0.30%) |
Mar 23, 2021 | 40.50 | 40.50 | 40.28 | 40.36 | 83,408 | -0.15(-0.37%) |
Mar 22, 2021 | 40.45 | 40.58 | 40.37 | 40.50 | 196,329 | +0.13(+0.32%) |
Mar 19, 2021 | 40.37 | 40.45 | 40.21 | 40.37 | 121,197 | +0.07(+0.16%) |
Mar 18, 2021 | 40.57 | 40.57 | 40.31 | 40.31 | 1,086,089 | -0.40(-0.98%) |
Mar 17, 2021 | 40.51 | 40.75 | 40.43 | 40.71 | 103,748 | +0.07(+0.16%) |
Mar 16, 2021 | 40.70 | 40.71 | 40.57 | 40.64 | 170,421 | +0.06(+0.14%) |
Mar 15, 2021 | 40.54 | 40.64 | 40.46 | 40.59 | 112,311 | +0.08(+0.21%) |
Mar 12, 2021 | 40.50 | 40.59 | 40.35 | 40.50 | 170,299 | -0.16(-0.39%) |
Mar 11, 2021 | 40.50 | 40.71 | 40.49 | 40.66 | 155,333 | +0.25(+0.62%) |
Mar 10, 2021 | 40.41 | 40.49 | 40.32 | 40.41 | 133,657 | +0.09(+0.23%) |
Mar 09, 2021 | 40.14 | 40.41 | 40.14 | 40.32 | 97,727 | +0.31(+0.77%) |
Mar 08, 2021 | 40.16 | 40.23 | 39.95 | 40.01 | 140,915 | -0.17(-0.42%) |
Mar 05, 2021 | 39.95 | 40.20 | 39.74 | 40.18 | 115,180 | +0.28(+0.70%) |
Mar 04, 2021 | 40.16 | 40.31 | 39.73 | 39.90 | 190,327 | -0.32(-0.79%) |
Mar 03, 2021 | 40.40 | 40.45 | 40.22 | 40.22 | 244,554 | -0.29(-0.71%) |
Mar 02, 2021 | 40.57 | 40.58 | 40.45 | 40.50 | 252,247 | -0.06(-0.14%) |
Mar 01, 2021 | 40.25 | 40.62 | 40.21 | 40.56 | 301,948 | +0.46(+1.14%) |
Feb 26, 2021 | 40.16 | 40.27 | 39.97 | 40.10 | 195,119 | -0.02(-0.05%) |
Feb 25, 2021 | 40.71 | 40.72 | 40.07 | 40.12 | 192,124 | -0.59(-1.44%) |
Feb 24, 2021 | 40.50 | 40.76 | 40.40 | 40.71 | 135,679 | +0.08(+0.21%) |
Feb 23, 2021 | 40.49 | 40.67 | 40.24 | 40.63 | 146,090 | +0.06(+0.14%) |
Feb 22, 2021 | 40.67 | 40.72 | 40.57 | 40.57 | 271,755 | -0.18(-0.43%) |
Feb 19, 2021 | 40.89 | 40.93 | 40.74 | 40.75 | 118,726 | -0.09(-0.23%) |
Feb 18, 2021 | 40.85 | 40.86 | 40.65 | 40.84 | 138,386 | -0.08(-0.20%) |
Feb 17, 2021 | 40.81 | 40.97 | 40.73 | 40.92 | 263,571 | +0.01(+0.02%) |
Feb 16, 2021 | 41.01 | 41.08 | 40.91 | 40.91 | 156,551 | -0.11(-0.27%) |
Feb 12, 2021 | 40.96 | 41.03 | 40.91 | 41.03 | 145,694 | +0.03(+0.07%) |
Feb 11, 2021 | 40.96 | 41.05 | 40.90 | 41.00 | 122,004 | +0.09(+0.23%) |
Feb 10, 2021 | 41.04 | 41.07 | 40.83 | 40.90 | 116,746 | -0.03(-0.07%) |
Feb 09, 2021 | 40.85 | 40.95 | 40.79 | 40.93 | 265,739 | +0.07(+0.18%) |
Feb 08, 2021 | 40.81 | 40.88 | 40.73 | 40.86 | 195,697 | +0.17(+0.41%) |
Feb 05, 2021 | 40.69 | 40.77 | 40.66 | 40.69 | 144,727 | +0.08(+0.21%) |
Feb 04, 2021 | 40.52 | 40.63 | 40.49 | 40.61 | 264,615 | +0.07(+0.16%) |
Feb 03, 2021 | 40.55 | 40.61 | 40.45 | 40.54 | 213,478 | +0.01(+0.02%) |
Feb 02, 2021 | 40.47 | 40.56 | 40.41 | 40.53 | 212,076 | +0.22(+0.55%) |
Feb 01, 2021 | 40.11 | 40.36 | 40.08 | 40.31 | 314,498 | +0.27(+0.67%) |
Jan 29, 2021 | 40.23 | 40.26 | 39.95 | 40.04 | 1,259,250 | -0.37(-0.92%) |
Jan 28, 2021 | 40.36 | 40.53 | 40.27 | 40.41 | 523,973 | +0.16(+0.40%) |
Jan 27, 2021 | 40.50 | 40.50 | 40.18 | 40.25 | 163,009 | -0.48(-1.18%) |
Jan 26, 2021 | 40.78 | 40.78 | 40.68 | 40.73 | 129,104 | +0.01(+0.02%) |
Jan 25, 2021 | 40.69 | 40.75 | 40.51 | 40.72 | 153,745 | +0.05(+0.11%) |
Jan 22, 2021 | 40.75 | 40.75 | 40.59 | 40.67 | 196,408 | -0.07(-0.18%) |
Jan 21, 2021 | 40.77 | 40.78 | 40.64 | 40.75 | 121,698 | -0.01(-0.02%) |
Jan 20, 2021 | 40.58 | 40.78 | 40.58 | 40.76 | 171,631 | +0.21(+0.53%) |
Jan 19, 2021 | 40.46 | 40.63 | 40.41 | 40.54 | 181,150 | +0.18(+0.44%) |
Jan 15, 2021 | 40.48 | 40.52 | 40.28 | 40.37 | 167,183 | -0.20(-0.48%) |
Jan 14, 2021 | 40.54 | 40.68 | 40.46 | 40.56 | 142,562 | +0.07(+0.16%) |
Jan 13, 2021 | 40.39 | 40.57 | 40.38 | 40.50 | 132,100 | +0.10(+0.25%) |
Jan 12, 2021 | 40.39 | 40.39 | 40.26 | 40.39 | 154,715 | +0.03(+0.07%) |
Jan 11, 2021 | 40.43 | 40.46 | 40.30 | 40.37 | 268,705 | -0.15(-0.37%) |
Jan 08, 2021 | 40.47 | 40.58 | 40.40 | 40.51 | 159,125 | +0.06(+0.14%) |
Jan 07, 2021 | 40.26 | 40.48 | 40.24 | 40.46 | 466,084 | +0.20(+0.49%) |
Jan 06, 2021 | 40.19 | 40.43 | 40.07 | 40.26 | 123,390 | +0.01(+0.02%) |
Jan 05, 2021 | 40.15 | 40.28 | 40.07 | 40.25 | 196,596 | +0.12(+0.30%) |
Jan 04, 2021 | 40.23 | 40.34 | 39.96 | 40.13 | 327,839 | -0.07(-0.19%) |
Dec 31, 2020 | 40.21 | 40.21 | 40.21 | 155,983 | +0.02(+0.05%) | |
Dec 30, 2020 | 40.15 | 40.33 | 40.15 | 40.19 | 155,983 | +0.05(+0.12%) |
Dec 29, 2020 | 40.22 | 40.31 | 40.07 | 40.14 | 155,032 | +0.06(+0.14%) |
Dec 28, 2020 | 40.00 | 40.11 | 40.00 | 40.09 | 142,003 | +0.16(+0.40%) |
Dec 24, 2020 | 39.98 | 40.11 | 39.88 | 39.93 | 136,562 | -0.01(-0.03%) |
Dec 23, 2020 | 39.89 | 39.97 | 39.87 | 39.94 | 102,422 | +0.15(+0.37%) |
Dec 22, 2020 | 39.79 | 39.90 | 39.77 | 39.79 | 133,599 | +0.00(+0.00%) |
Dec 21, 2020 | 39.76 | 39.88 | 39.62 | 39.79 | 195,224 | -0.21(-0.53%) |
Dec 18, 2020 | 40.07 | 40.12 | 39.91 | 40.01 | 130,814 | -0.06(-0.16%) |
Dec 17, 2020 | 39.91 | 40.10 | 39.91 | 40.07 | 134,018 | +0.19(+0.46%) |
Dec 16, 2020 | 39.94 | 39.96 | 39.82 | 39.88 | 291,513 | +0.00(+0.00%) |
Dec 15, 2020 | 39.75 | 39.92 | 39.66 | 39.88 | 195,133 | +0.22(+0.56%) |
Dec 14, 2020 | 39.75 | 39.85 | 39.66 | 39.66 | 154,088 | -0.04(-0.09%) |
Dec 11, 2020 | 39.68 | 39.76 | 39.63 | 39.70 | 200,221 | -0.03(-0.07%) |
Dec 10, 2020 | 39.63 | 39.79 | 39.60 | 39.73 | 204,192 | +0.06(+0.16%) |
Dec 09, 2020 | 39.77 | 39.84 | 39.59 | 39.66 | 139,673 | -0.07(-0.19%) |
Dec 08, 2020 | 39.64 | 39.83 | 39.64 | 39.74 | 103,457 | +0.00(+0.00%) |
Dec 07, 2020 | 39.76 | 39.77 | 39.67 | 39.74 | 138,542 | -0.03(-0.07%) |
Dec 04, 2020 | 39.71 | 39.76 | 39.52 | 39.76 | 119,786 | +0.14(+0.35%) |
Dec 03, 2020 | 39.61 | 39.73 | 39.58 | 39.63 | 154,921 | +0.09(+0.23%) |
Dec 02, 2020 | 39.52 | 39.59 | 39.41 | 39.53 | 133,682 | -0.06(-0.16%) |
Dec 01, 2020 | 39.53 | 39.63 | 39.50 | 39.60 | 139,454 | +0.28(+0.71%) |
Nov 30, 2020 | 39.46 | 39.51 | 39.32 | 39.32 | 164,835 | -0.23(-0.58%) |
Nov 27, 2020 | 39.53 | 39.60 | 39.53 | 39.55 | 37,946 | +0.12(+0.30%) |
Nov 25, 2020 | 39.48 | 39.50 | 39.40 | 39.43 | 108,759 | -0.03(-0.07%) |
Nov 24, 2020 | 39.30 | 39.51 | 39.30 | 39.46 | 119,531 | +0.19(+0.49%) |
Nov 23, 2020 | 39.29 | 39.31 | 39.16 | 39.27 | 198,213 | +0.05(+0.12%) |
Nov 20, 2020 | 39.23 | 39.27 | 39.16 | 39.22 | 126,705 | +0.03(+0.07%) |
Nov 19, 2020 | 39.12 | 39.23 | 39.07 | 39.19 | 159,840 | +0.11(+0.28%) |
Nov 18, 2020 | 39.27 | 39.31 | 39.08 | 39.08 | 124,632 | -0.09(-0.24%) |
Nov 17, 2020 | 39.16 | 39.28 | 39.13 | 39.17 | 877,373 | -0.03(-0.07%) |
Nov 16, 2020 | 39.23 | 39.24 | 39.10 | 39.20 | 236,897 | +0.16(+0.40%) |
Nov 13, 2020 | 38.84 | 39.05 | 38.84 | 39.04 | 265,195 | +0.25(+0.64%) |
Nov 12, 2020 | 38.91 | 38.94 | 38.72 | 38.79 | 169,116 | -0.06(-0.17%) |
Nov 11, 2020 | 38.89 | 38.96 | 38.84 | 38.86 | 549,762 | +0.06(+0.14%) |
Nov 10, 2020 | 38.85 | 38.88 | 38.72 | 38.80 | 199,203 | -0.02(-0.05%) |
Nov 09, 2020 | 39.34 | 39.45 | 38.77 | 38.82 | 270,628 | +0.20(+0.53%) |
Nov 06, 2020 | 38.63 | 38.66 | 38.54 | 38.62 | 116,759 | +0.02(+0.05%) |
Nov 05, 2020 | 38.49 | 38.71 | 38.43 | 38.60 | 221,087 | +0.33(+0.87%) |
Nov 04, 2020 | 38.16 | 38.45 | 38.08 | 38.27 | 118,480 | +0.35(+0.93%) |
Nov 03, 2020 | 37.72 | 37.94 | 37.69 | 37.91 | 136,898 | +0.31(+0.84%) |
Nov 02, 2020 | 37.47 | 37.65 | 37.47 | 37.60 | 115,754 | +0.21(+0.57%) |
Oct 30, 2020 | 37.49 | 37.49 | 37.21 | 37.39 | 137,517 | -0.17(-0.44%) |
Oct 29, 2020 | 37.46 | 37.64 | 37.35 | 37.55 | 586,247 | +0.09(+0.25%) |
Oct 28, 2020 | 37.78 | 37.78 | 37.40 | 37.46 | 227,027 | -0.49(-1.29%) |
Oct 27, 2020 | 38.06 | 38.12 | 37.95 | 37.95 | 272,603 | -0.11(-0.29%) |
Oct 26, 2020 | 38.19 | 38.19 | 37.87 | 38.06 | 150,407 | -0.27(-0.70%) |
Oct 23, 2020 | 38.27 | 38.38 | 38.19 | 38.33 | 99,461 | +0.17(+0.44%) |
Oct 22, 2020 | 38.22 | 38.26 | 38.08 | 38.16 | 74,185 | -0.07(-0.19%) |
Oct 21, 2020 | 38.17 | 38.41 | 38.16 | 38.24 | 123,230 | +0.01(+0.02%) |
Oct 20, 2020 | 38.20 | 38.39 | 38.20 | 38.23 | 161,133 | +0.00(+0.00%) |
Oct 19, 2020 | 38.48 | 38.48 | 38.16 | 38.23 | 133,194 | -0.09(-0.24%) |
Oct 16, 2020 | 38.44 | 38.49 | 38.32 | 38.32 | 123,030 | -0.08(-0.22%) |
Oct 15, 2020 | 38.22 | 38.41 | 38.22 | 38.41 | 81,924 | -0.08(-0.22%) |
Oct 14, 2020 | 38.57 | 38.63 | 38.45 | 38.49 | 386,622 | -0.04(-0.10%) |
Oct 13, 2020 | 38.64 | 38.64 | 38.52 | 38.53 | 80,523 | -0.15(-0.38%) |
Oct 12, 2020 | 38.58 | 38.70 | 38.48 | 38.67 | 139,038 | +0.19(+0.50%) |
Oct 09, 2020 | 38.31 | 38.48 | 38.30 | 38.48 | 194,383 | +0.21(+0.56%) |
Oct 08, 2020 | 38.25 | 38.34 | 38.18 | 38.27 | 89,644 | +0.17(+0.44%) |
Oct 07, 2020 | 38.04 | 38.17 | 37.88 | 38.10 | 85,204 | +0.25(+0.66%) |
Oct 06, 2020 | 38.10 | 38.18 | 37.85 | 37.85 | 191,694 | -0.17(-0.44%) |
Oct 05, 2020 | 37.95 | 38.06 | 37.92 | 38.02 | 151,319 | +0.14(+0.37%) |
Oct 02, 2020 | 37.63 | 37.92 | 37.58 | 37.88 | 108,110 | -0.05(-0.14%) |