Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.06 | 37.71 | 36.81 | 37.70 | 6,053,911 | +1.18(+3.24%) |
Feb 25, 2021 | 36.82 | 36.92 | 36.08 | 36.52 | 6,536,858 | -0.65(-1.75%) |
Feb 24, 2021 | 36.80 | 37.25 | 36.75 | 37.17 | 1,877,442 | -0.23(-0.61%) |
Feb 23, 2021 | 37.34 | 37.58 | 37.24 | 37.40 | 2,311,112 | -0.10(-0.27%) |
Feb 22, 2021 | 37.70 | 37.88 | 37.38 | 37.50 | 1,753,121 | -0.27(-0.71%) |
Feb 19, 2021 | 37.96 | 38.03 | 37.67 | 37.77 | 1,797,813 | -0.50(-1.30%) |
Feb 18, 2021 | 38.11 | 38.34 | 38.03 | 38.26 | 1,597,726 | -0.12(-0.31%) |
Feb 17, 2021 | 38.41 | 38.52 | 38.16 | 38.38 | 2,742,493 | +0.20(+0.53%) |
Feb 16, 2021 | 38.26 | 38.36 | 38.10 | 38.18 | 1,880,336 | -0.55(-1.42%) |
Feb 12, 2021 | 38.85 | 38.96 | 38.70 | 38.73 | 1,442,257 | -0.44(-1.12%) |
Feb 11, 2021 | 39.36 | 39.39 | 39.13 | 39.17 | 2,917,500 | -0.20(-0.51%) |
Feb 10, 2021 | 39.25 | 39.39 | 39.23 | 39.38 | 1,650,114 | +0.24(+0.61%) |
Feb 09, 2021 | 39.25 | 39.36 | 39.10 | 39.14 | 4,458,011 | +0.02(+0.05%) |
Feb 08, 2021 | 39.03 | 39.27 | 38.96 | 39.12 | 1,837,659 | +0.17(+0.42%) |
Feb 05, 2021 | 39.22 | 39.34 | 38.94 | 38.95 | 3,323,814 | -0.32(-0.82%) |
Feb 04, 2021 | 39.26 | 39.34 | 39.17 | 39.27 | 1,364,653 | -0.10(-0.26%) |
Feb 03, 2021 | 39.57 | 39.61 | 39.37 | 39.38 | 751,295 | -0.36(-0.90%) |
Feb 02, 2021 | 39.65 | 39.74 | 39.60 | 39.73 | 712,871 | -0.24(-0.60%) |
Feb 01, 2021 | 39.89 | 40.05 | 39.84 | 39.97 | 1,096,439 | +0.04(+0.11%) |
Jan 29, 2021 | 39.79 | 40.04 | 39.74 | 39.93 | 3,269,325 | -0.24(-0.59%) |
Jan 28, 2021 | 40.27 | 40.29 | 39.96 | 40.17 | 1,020,370 | -0.22(-0.54%) |
Jan 27, 2021 | 40.43 | 40.55 | 40.31 | 40.39 | 831,941 | +0.11(+0.27%) |
Jan 26, 2021 | 40.18 | 40.31 | 40.15 | 40.28 | 1,063,183 | -0.05(-0.11%) |
Jan 25, 2021 | 40.10 | 40.34 | 40.08 | 40.32 | 893,847 | +0.44(+1.10%) |
Jan 22, 2021 | 39.86 | 39.92 | 39.77 | 39.88 | 784,263 | +0.11(+0.28%) |
Jan 21, 2021 | 39.77 | 39.85 | 39.69 | 39.77 | 691,379 | -0.27(-0.66%) |
Jan 20, 2021 | 39.92 | 40.04 | 39.86 | 40.04 | 908,143 | +0.03(+0.07%) |
Jan 19, 2021 | 39.82 | 40.02 | 39.80 | 40.01 | 1,160,822 | +0.12(+0.30%) |
Jan 15, 2021 | 39.96 | 40.01 | 39.79 | 39.89 | 1,570,815 | +0.16(+0.39%) |
Jan 14, 2021 | 40.06 | 40.07 | 39.62 | 39.74 | 3,018,757 | -0.35(-0.87%) |
Jan 13, 2021 | 39.85 | 40.18 | 39.82 | 40.08 | 2,984,182 | +0.42(+1.06%) |
Jan 12, 2021 | 39.62 | 39.80 | 39.40 | 39.66 | 7,464,621 | -0.03(-0.07%) |
Jan 11, 2021 | 39.66 | 39.72 | 39.55 | 39.69 | 2,786,157 | -0.08(-0.21%) |
Jan 08, 2021 | 39.81 | 39.91 | 39.59 | 39.77 | 4,124,686 | -0.12(-0.30%) |
Jan 07, 2021 | 39.87 | 39.96 | 39.75 | 39.89 | 2,005,610 | -0.34(-0.84%) |
Jan 06, 2021 | 40.40 | 40.40 | 40.01 | 40.23 | 1,908,017 | -0.82(-1.99%) |
Jan 05, 2021 | 41.18 | 41.18 | 40.85 | 41.05 | 1,255,561 | -0.28(-0.67%) |
Jan 04, 2021 | 41.08 | 41.48 | 41.06 | 41.32 | 914,569 | -0.06(-0.16%) |
Dec 31, 2020 | 41.39 | 41.39 | 41.39 | 1,139,367 | +0.07(+0.18%) | |
Dec 30, 2020 | 41.14 | 41.32 | 41.11 | 41.31 | 1,139,367 | +0.07(+0.18%) |
Dec 29, 2020 | 41.02 | 41.26 | 41.02 | 41.24 | 691,201 | -0.04(-0.09%) |
Dec 28, 2020 | 41.02 | 41.29 | 40.96 | 41.28 | 720,215 | +0.01(+0.02%) |
Dec 24, 2020 | 41.18 | 41.29 | 41.15 | 41.27 | 493,981 | +0.17(+0.40%) |
Dec 23, 2020 | 41.08 | 41.11 | 40.79 | 41.10 | 1,369,495 | -0.28(-0.69%) |
Dec 22, 2020 | 41.33 | 41.40 | 41.21 | 41.39 | 754,809 | +0.19(+0.47%) |
Dec 21, 2020 | 41.22 | 41.28 | 41.05 | 41.19 | 3,279,593 | +0.17(+0.40%) |
Dec 18, 2020 | 41.22 | 41.29 | 40.98 | 41.03 | 648,718 | -0.11(-0.28%) |
Dec 17, 2020 | 41.46 | 41.55 | 41.05 | 41.14 | 1,426,592 | -0.12(-0.29%) |
Dec 16, 2020 | 41.04 | 41.37 | 41.01 | 41.26 | 938,659 | -0.10(-0.24%) |
Dec 15, 2020 | 41.35 | 41.50 | 41.23 | 41.36 | 834,779 | -0.12(-0.29%) |
Dec 14, 2020 | 41.26 | 41.57 | 41.17 | 41.48 | 773,776 | -0.12(-0.29%) |
Dec 11, 2020 | 41.55 | 41.75 | 41.49 | 41.60 | 689,586 | +0.16(+0.38%) |
Dec 10, 2020 | 41.22 | 41.47 | 41.12 | 41.45 | 1,003,719 | +0.35(+0.85%) |
Dec 09, 2020 | 41.03 | 41.23 | 40.90 | 41.10 | 1,660,692 | -0.14(-0.33%) |
Dec 08, 2020 | 41.28 | 41.42 | 41.21 | 41.23 | 921,950 | +0.19(+0.47%) |
Dec 07, 2020 | 40.99 | 41.12 | 40.95 | 41.04 | 948,344 | +0.35(+0.86%) |
Dec 04, 2020 | 40.80 | 40.84 | 40.59 | 40.69 | 1,680,293 | -0.60(-1.44%) |
Dec 03, 2020 | 41.13 | 41.36 | 41.05 | 41.29 | 1,796,630 | +0.32(+0.78%) |
Dec 02, 2020 | 41.12 | 41.14 | 40.78 | 40.97 | 1,140,399 | -0.32(-0.78%) |
Dec 01, 2020 | 41.55 | 41.58 | 41.08 | 41.29 | 1,721,317 | -0.59(-1.41%) |
Nov 30, 2020 | 41.87 | 42.00 | 41.82 | 41.88 | 732,996 | -0.05(-0.11%) |
Nov 27, 2020 | 41.77 | 41.94 | 41.77 | 41.93 | 659,701 | +0.37(+0.88%) |
Nov 25, 2020 | 41.69 | 41.84 | 41.53 | 41.56 | 938,229 | -0.11(-0.26%) |
Nov 24, 2020 | 41.86 | 41.87 | 41.62 | 41.67 | 3,830,674 | -0.38(-0.91%) |
Nov 23, 2020 | 42.06 | 42.10 | 41.93 | 42.05 | 1,070,342 | -0.18(-0.43%) |
Nov 20, 2020 | 41.99 | 42.25 | 41.97 | 42.24 | 956,703 | +0.36(+0.85%) |
Nov 19, 2020 | 41.87 | 42.05 | 41.83 | 41.88 | 769,148 | +0.21(+0.50%) |
Nov 18, 2020 | 41.73 | 41.75 | 41.44 | 41.67 | 1,102,440 | +0.10(+0.24%) |
Nov 17, 2020 | 41.55 | 41.65 | 41.51 | 41.57 | 690,009 | +0.27(+0.66%) |
Nov 16, 2020 | 41.29 | 41.43 | 41.27 | 41.29 | 801,304 | -0.10(-0.24%) |
Nov 13, 2020 | 41.44 | 41.49 | 41.34 | 41.40 | 962,059 | -0.06(-0.15%) |
Nov 12, 2020 | 41.08 | 41.47 | 41.05 | 41.46 | 2,855,983 | +0.64(+1.57%) |
Nov 11, 2020 | 40.60 | 40.86 | 40.60 | 40.82 | 2,262,889 | +0.15(+0.36%) |
Nov 10, 2020 | 40.58 | 40.80 | 40.54 | 40.67 | 2,031,230 | -0.22(-0.54%) |
Nov 09, 2020 | 40.86 | 40.90 | 40.53 | 40.89 | 2,818,111 | -0.84(-2.02%) |
Nov 06, 2020 | 41.76 | 41.84 | 41.61 | 41.73 | 588,648 | -0.48(-1.13%) |
Nov 05, 2020 | 42.27 | 42.31 | 42.02 | 42.21 | 1,016,914 | +0.07(+0.17%) |
Nov 04, 2020 | 42.28 | 42.42 | 42.02 | 42.14 | 2,061,279 | +0.85(+2.06%) |
Nov 03, 2020 | 41.34 | 41.36 | 41.13 | 41.29 | 639,659 | -0.23(-0.55%) |
Nov 02, 2020 | 41.53 | 41.66 | 41.45 | 41.51 | 2,590,716 | +0.28(+0.68%) |
Oct 30, 2020 | 41.58 | 41.67 | 41.20 | 41.23 | 2,090,441 | -0.40(-0.97%) |
Oct 29, 2020 | 42.01 | 42.05 | 41.46 | 41.63 | 3,045,078 | -0.40(-0.96%) |
Oct 28, 2020 | 42.18 | 42.21 | 41.90 | 42.04 | 672,243 | +0.05(+0.11%) |
Oct 27, 2020 | 41.89 | 42.02 | 41.83 | 41.99 | 953,537 | +0.27(+0.66%) |
Oct 26, 2020 | 41.63 | 41.84 | 41.60 | 41.72 | 517,705 | +0.37(+0.88%) |
Oct 23, 2020 | 41.04 | 41.39 | 41.04 | 41.35 | 874,419 | +0.24(+0.58%) |
Oct 22, 2020 | 41.42 | 41.50 | 41.11 | 41.11 | 613,772 | -0.42(-1.01%) |
Oct 21, 2020 | 41.54 | 41.69 | 41.44 | 41.53 | 683,633 | -0.15(-0.35%) |
Oct 20, 2020 | 41.82 | 41.84 | 41.59 | 41.68 | 812,590 | -0.37(-0.87%) |
Oct 19, 2020 | 41.97 | 42.09 | 41.86 | 42.05 | 554,236 | -0.17(-0.41%) |
Oct 16, 2020 | 42.25 | 42.43 | 42.13 | 42.22 | 580,100 | -0.10(-0.24%) |
Oct 15, 2020 | 42.60 | 42.65 | 42.26 | 42.32 | 899,586 | -0.04(-0.09%) |
Oct 14, 2020 | 42.45 | 42.53 | 42.34 | 42.36 | 675,971 | +0.06(+0.15%) |
Oct 13, 2020 | 42.14 | 42.31 | 42.14 | 42.29 | 762,076 | +0.31(+0.74%) |
Oct 12, 2020 | 41.97 | 42.01 | 41.87 | 41.98 | 267,277 | +0.11(+0.26%) |
Oct 09, 2020 | 41.73 | 41.92 | 41.57 | 41.87 | 981,792 | -0.03(-0.07%) |
Oct 08, 2020 | 41.83 | 41.91 | 41.77 | 41.90 | 641,426 | +0.24(+0.57%) |
Oct 07, 2020 | 41.73 | 41.95 | 41.57 | 41.66 | 925,124 | -0.29(-0.70%) |
Oct 06, 2020 | 41.66 | 42.19 | 41.52 | 41.95 | 1,215,214 | +0.20(+0.48%) |
Oct 05, 2020 | 42.10 | 42.10 | 41.73 | 41.75 | 1,695,876 | -0.79(-1.87%) |
Oct 02, 2020 | 42.76 | 42.77 | 42.40 | 42.55 | 2,339,774 | -0.16(-0.38%) |
Oct 01, 2020 | 42.46 | 42.79 | 42.39 | 42.71 | 2,413,061 | +0.06(+0.14%) |
Sep 30, 2020 | 42.79 | 42.80 | 42.44 | 42.65 | 1,444,092 | -0.37(-0.85%) |
Sep 29, 2020 | 43.02 | 43.12 | 42.96 | 43.02 | 368,099 | +0.05(+0.11%) |
Sep 28, 2020 | 43.04 | 43.04 | 42.91 | 42.97 | 1,664,148 | -0.11(-0.25%) |
Sep 25, 2020 | 43.08 | 43.16 | 42.99 | 43.08 | 654,787 | +0.00(+0.00%) |
Sep 24, 2020 | 43.03 | 43.08 | 42.96 | 43.08 | 614,886 | +0.14(+0.32%) |
Sep 23, 2020 | 42.89 | 42.94 | 42.69 | 42.94 | 2,880,352 | +0.06(+0.15%) |
Sep 22, 2020 | 42.91 | 43.02 | 42.77 | 42.88 | 457,610 | -0.02(-0.04%) |
Sep 21, 2020 | 43.03 | 43.15 | 42.83 | 42.90 | 660,779 | +0.21(+0.49%) |
Sep 18, 2020 | 42.82 | 42.85 | 42.64 | 42.69 | 1,984,416 | -0.16(-0.36%) |
Sep 17, 2020 | 43.04 | 43.05 | 42.76 | 42.84 | 819,632 | +0.12(+0.28%) |
Sep 16, 2020 | 43.02 | 43.02 | 42.56 | 42.72 | 632,081 | -0.12(-0.28%) |
Sep 15, 2020 | 42.83 | 42.92 | 42.75 | 42.84 | 549,016 | -0.08(-0.19%) |
Sep 14, 2020 | 43.01 | 43.06 | 42.86 | 42.92 | 518,068 | +0.00(+0.00%) |
Sep 11, 2020 | 42.87 | 42.93 | 42.82 | 42.92 | 692,047 | +0.08(+0.19%) |
Sep 10, 2020 | 42.40 | 42.88 | 42.30 | 42.84 | 1,323,111 | +0.22(+0.51%) |
Sep 09, 2020 | 42.81 | 42.85 | 42.49 | 42.62 | 1,835,646 | -0.14(-0.32%) |
Sep 08, 2020 | 42.90 | 43.11 | 42.74 | 42.76 | 543,409 | +0.25(+0.58%) |
Sep 04, 2020 | 42.92 | 42.97 | 42.42 | 42.51 | 978,181 | -0.79(-1.83%) |
Sep 03, 2020 | 43.25 | 43.63 | 43.17 | 43.31 | 667,188 | +0.13(+0.30%) |
Sep 02, 2020 | 42.67 | 43.20 | 42.67 | 43.18 | 3,287,899 | +0.38(+0.90%) |
Sep 01, 2020 | 42.27 | 42.82 | 42.11 | 42.80 | 2,082,516 | +0.48(+1.15%) |
Aug 31, 2020 | 42.16 | 42.57 | 42.16 | 42.31 | 601,425 | +0.26(+0.61%) |
Aug 28, 2020 | 42.22 | 42.27 | 41.93 | 42.06 | 453,633 | -0.04(-0.09%) |
Aug 27, 2020 | 42.97 | 42.97 | 42.07 | 42.09 | 873,416 | -0.69(-1.62%) |
Aug 26, 2020 | 42.80 | 42.84 | 42.59 | 42.79 | 737,994 | -0.16(-0.36%) |
Aug 25, 2020 | 42.84 | 43.02 | 42.71 | 42.94 | 491,639 | -0.31(-0.72%) |
Aug 24, 2020 | 43.34 | 43.50 | 43.23 | 43.25 | 672,588 | -0.08(-0.19%) |
Aug 21, 2020 | 43.23 | 43.35 | 43.04 | 43.33 | 390,976 | +0.24(+0.55%) |
Aug 20, 2020 | 43.15 | 43.19 | 43.01 | 43.10 | 377,679 | +0.36(+0.85%) |
Aug 19, 2020 | 43.10 | 43.17 | 42.61 | 42.73 | 1,568,754 | -0.25(-0.57%) |
Aug 18, 2020 | 42.87 | 43.00 | 42.80 | 42.98 | 422,675 | +0.30(+0.70%) |
Aug 17, 2020 | 42.76 | 42.89 | 42.64 | 42.68 | 1,057,401 | +0.11(+0.26%) |
Aug 14, 2020 | 42.70 | 42.80 | 42.56 | 42.57 | 375,723 | -0.15(-0.36%) |
Aug 13, 2020 | 43.08 | 43.15 | 42.55 | 42.72 | 535,449 | -0.44(-1.01%) |
Aug 12, 2020 | 43.20 | 43.28 | 43.00 | 43.16 | 2,789,368 | -0.40(-0.92%) |
Aug 11, 2020 | 43.56 | 43.64 | 43.22 | 43.56 | 965,286 | -0.47(-1.08%) |
Aug 10, 2020 | 44.31 | 44.33 | 44.03 | 44.03 | 435,088 | -0.19(-0.43%) |
Aug 07, 2020 | 44.57 | 44.64 | 44.16 | 44.23 | 1,594,630 | -0.30(-0.68%) |
Aug 06, 2020 | 44.59 | 44.83 | 44.43 | 44.53 | 515,487 | +0.26(+0.58%) |
Aug 05, 2020 | 44.27 | 44.41 | 44.19 | 44.27 | 254,291 | -0.37(-0.84%) |
Aug 04, 2020 | 44.46 | 44.66 | 44.46 | 44.65 | 475,585 | +0.39(+0.89%) |
Aug 03, 2020 | 44.08 | 44.27 | 44.02 | 44.25 | 606,546 | -0.22(-0.49%) |
Jul 31, 2020 | 44.27 | 44.58 | 44.20 | 44.47 | 625,514 | -0.04(-0.08%) |
Jul 30, 2020 | 44.47 | 44.53 | 44.41 | 44.51 | 319,857 | +0.29(+0.66%) |
Jul 29, 2020 | 44.24 | 44.31 | 44.00 | 44.21 | 406,560 | -0.07(-0.16%) |
Jul 28, 2020 | 44.10 | 44.31 | 44.08 | 44.29 | 331,670 | +0.30(+0.68%) |
Jul 27, 2020 | 44.28 | 44.28 | 43.95 | 43.99 | 444,212 | -0.18(-0.41%) |
Jul 24, 2020 | 43.98 | 44.19 | 43.94 | 44.17 | 578,378 | +0.02(+0.04%) |
Jul 23, 2020 | 43.97 | 44.19 | 43.84 | 44.15 | 662,986 | +0.47(+1.08%) |
Jul 22, 2020 | 43.77 | 43.83 | 43.64 | 43.68 | 678,799 | +0.13(+0.29%) |
Jul 21, 2020 | 43.55 | 43.65 | 43.50 | 43.55 | 369,919 | +0.03(+0.06%) |
Jul 20, 2020 | 43.58 | 43.62 | 43.42 | 43.52 | 329,406 | +0.10(+0.23%) |
Jul 17, 2020 | 43.55 | 43.56 | 43.34 | 43.42 | 1,530,220 | -0.08(-0.19%) |
Jul 16, 2020 | 43.58 | 43.66 | 43.49 | 43.50 | 251,961 | +0.19(+0.44%) |
Jul 15, 2020 | 43.20 | 43.44 | 43.18 | 43.31 | 332,141 | -0.18(-0.42%) |
Jul 14, 2020 | 43.71 | 43.73 | 43.46 | 43.50 | 346,793 | +0.05(+0.13%) |
Jul 13, 2020 | 43.10 | 43.46 | 43.03 | 43.44 | 333,074 | +0.14(+0.32%) |
Jul 10, 2020 | 43.73 | 43.77 | 43.27 | 43.30 | 558,051 | -0.21(-0.48%) |
Jul 09, 2020 | 42.90 | 43.59 | 42.89 | 43.51 | 472,773 | +0.65(+1.51%) |
Jul 08, 2020 | 42.79 | 42.96 | 42.70 | 42.87 | 325,407 | -0.13(-0.30%) |
Jul 07, 2020 | 42.57 | 43.04 | 42.52 | 42.99 | 498,940 | +0.56(+1.33%) |
Jul 06, 2020 | 42.32 | 42.48 | 42.18 | 42.43 | 757,325 | -0.17(-0.41%) |
Jul 02, 2020 | 42.40 | 42.67 | 42.28 | 42.60 | 664,520 | +0.02(+0.04%) |
Jul 01, 2020 | 42.41 | 42.61 | 42.27 | 42.59 | 1,275,355 | -0.05(-0.12%) |
Jun 30, 2020 | 42.98 | 43.01 | 42.55 | 42.64 | 1,930,701 | -0.23(-0.53%) |
Jun 29, 2020 | 42.90 | 42.98 | 42.78 | 42.86 | 452,664 | -0.14(-0.32%) |
Jun 26, 2020 | 42.72 | 43.00 | 42.72 | 43.00 | 656,172 | +0.45(+1.05%) |
Jun 25, 2020 | 42.72 | 42.76 | 42.53 | 42.55 | 334,968 | +0.11(+0.26%) |
Jun 24, 2020 | 42.06 | 42.45 | 42.06 | 42.45 | 611,946 | +0.44(+1.04%) |
Jun 23, 2020 | 42.04 | 42.17 | 41.96 | 42.01 | 323,555 | -0.27(-0.64%) |
Jun 22, 2020 | 42.49 | 42.53 | 42.19 | 42.28 | 264,403 | +0.03(+0.06%) |
Jun 19, 2020 | 41.90 | 42.31 | 41.90 | 42.26 | 625,036 | +0.00(+0.00%) |
Jun 18, 2020 | 42.20 | 42.28 | 42.09 | 42.26 | 621,499 | +0.45(+1.07%) |
Jun 17, 2020 | 41.73 | 41.86 | 41.52 | 41.81 | 237,560 | +0.12(+0.28%) |
Jun 16, 2020 | 41.53 | 41.96 | 41.34 | 41.69 | 4,871,166 | -0.59(-1.40%) |
Jun 15, 2020 | 42.66 | 42.72 | 42.21 | 42.28 | 559,921 | +0.02(+0.04%) |
Jun 12, 2020 | 42.29 | 42.58 | 42.19 | 42.26 | 688,189 | -0.40(-0.94%) |
Jun 11, 2020 | 42.47 | 42.72 | 42.35 | 42.66 | 747,935 | +0.79(+1.89%) |
Jun 10, 2020 | 41.46 | 41.87 | 41.43 | 41.87 | 691,383 | +0.58(+1.41%) |
Jun 09, 2020 | 41.40 | 41.56 | 41.22 | 41.29 | 908,485 | +0.45(+1.11%) |
Jun 08, 2020 | 40.42 | 40.86 | 40.42 | 40.84 | 517,903 | +0.15(+0.36%) |
Jun 05, 2020 | 40.33 | 40.70 | 39.95 | 40.69 | 1,087,350 | -0.30(-0.73%) |
Jun 04, 2020 | 41.36 | 41.41 | 40.96 | 40.99 | 832,864 | -0.58(-1.40%) |
Jun 03, 2020 | 41.74 | 41.75 | 41.40 | 41.57 | 889,734 | -0.54(-1.27%) |
Jun 02, 2020 | 42.12 | 42.21 | 42.00 | 42.11 | 794,949 | -0.15(-0.34%) |
Jun 01, 2020 | 42.22 | 42.29 | 42.08 | 42.26 | 1,284,806 | -0.26(-0.62%) |
May 29, 2020 | 42.28 | 42.62 | 42.21 | 42.52 | 618,239 | +0.30(+0.71%) |
May 28, 2020 | 42.13 | 42.25 | 42.04 | 42.22 | 381,713 | -0.15(-0.34%) |
May 27, 2020 | 42.33 | 42.56 | 42.27 | 42.37 | 520,638 | -0.06(-0.15%) |
May 26, 2020 | 42.58 | 42.58 | 42.35 | 42.43 | 1,454,628 | -0.56(-1.31%) |
May 22, 2020 | 42.77 | 43.02 | 42.77 | 42.99 | 184,006 | +0.22(+0.51%) |
May 21, 2020 | 42.80 | 42.94 | 42.68 | 42.77 | 411,439 | +0.13(+0.30%) |
May 20, 2020 | 42.42 | 42.77 | 42.34 | 42.65 | 295,963 | +0.14(+0.32%) |
May 19, 2020 | 42.20 | 42.55 | 42.20 | 42.51 | 264,985 | +0.12(+0.28%) |
May 18, 2020 | 42.83 | 42.86 | 42.21 | 42.39 | 741,598 | -0.90(-2.08%) |
May 15, 2020 | 43.66 | 43.73 | 43.20 | 43.29 | 241,742 | -0.13(-0.29%) |
May 14, 2020 | 43.43 | 43.65 | 43.37 | 43.42 | 256,017 | +0.40(+0.93%) |
May 13, 2020 | 42.86 | 43.16 | 42.83 | 43.02 | 325,178 | +0.30(+0.70%) |
May 12, 2020 | 42.39 | 42.83 | 42.39 | 42.72 | 420,361 | +0.40(+0.94%) |
May 11, 2020 | 42.57 | 42.65 | 42.16 | 42.32 | 287,706 | -0.33(-0.77%) |
May 08, 2020 | 42.72 | 42.97 | 42.54 | 42.65 | 351,264 | -0.53(-1.22%) |
May 07, 2020 | 42.48 | 43.22 | 42.47 | 43.17 | 363,575 | +0.68(+1.60%) |
May 06, 2020 | 42.44 | 42.51 | 42.12 | 42.49 | 752,498 | -0.64(-1.49%) |
May 05, 2020 | 43.00 | 43.17 | 42.92 | 43.14 | 526,632 | -0.26(-0.61%) |
May 04, 2020 | 43.44 | 43.48 | 43.23 | 43.40 | 805,642 | -0.17(-0.40%) |
May 01, 2020 | 43.48 | 43.60 | 43.21 | 43.57 | 944,602 | +0.34(+0.80%) |
Apr 30, 2020 | 43.73 | 43.84 | 43.20 | 43.23 | 1,650,205 | -0.49(-1.12%) |
Apr 29, 2020 | 43.89 | 44.09 | 43.54 | 43.72 | 356,620 | -0.21(-0.47%) |
Apr 28, 2020 | 43.65 | 43.99 | 43.63 | 43.93 | 1,634,854 | +0.48(+1.11%) |
Apr 27, 2020 | 43.95 | 43.95 | 43.38 | 43.45 | 1,164,925 | -0.75(-1.70%) |
Apr 24, 2020 | 43.92 | 44.23 | 43.91 | 44.20 | 355,972 | +0.11(+0.25%) |
Apr 23, 2020 | 43.94 | 44.22 | 43.92 | 44.09 | 430,266 | +0.24(+0.54%) |
Apr 22, 2020 | 43.97 | 44.09 | 43.68 | 43.85 | 350,100 | -0.44(-0.98%) |
Apr 21, 2020 | 44.45 | 44.56 | 44.19 | 44.29 | 1,104,488 | +0.53(+1.20%) |
Apr 20, 2020 | 43.59 | 43.79 | 43.50 | 43.76 | 2,655,085 | +0.35(+0.81%) |
Apr 17, 2020 | 43.92 | 44.21 | 43.30 | 43.41 | 2,215,836 | -0.63(-1.42%) |
Apr 16, 2020 | 43.80 | 44.08 | 43.80 | 44.03 | 603,435 | +0.47(+1.08%) |
Apr 15, 2020 | 43.19 | 43.67 | 43.19 | 43.56 | 945,054 | +1.08(+2.54%) |
Apr 14, 2020 | 42.43 | 42.71 | 42.38 | 42.48 | 881,948 | -0.05(-0.11%) |
Apr 13, 2020 | 42.61 | 42.95 | 42.50 | 42.53 | 1,083,731 | -0.37(-0.87%) |
Apr 09, 2020 | 42.53 | 42.99 | 42.49 | 42.90 | 1,555,201 | +0.14(+0.32%) |
Apr 08, 2020 | 42.74 | 43.15 | 42.60 | 42.77 | 541,765 | -0.30(-0.69%) |
Apr 07, 2020 | 42.69 | 43.16 | 42.48 | 43.06 | 1,249,636 | -0.44(-1.00%) |
Apr 06, 2020 | 43.25 | 43.64 | 43.16 | 43.50 | 1,535,342 | -0.16(-0.37%) |
Apr 03, 2020 | 43.60 | 44.09 | 43.57 | 43.66 | 393,269 | +0.17(+0.40%) |
Apr 02, 2020 | 43.65 | 43.84 | 43.40 | 43.49 | 756,761 | +0.05(+0.13%) |
Apr 01, 2020 | 43.86 | 43.86 | 43.05 | 43.44 | 821,084 | +0.69(+1.62%) |
Mar 31, 2020 | 42.82 | 43.20 | 41.96 | 42.74 | 1,679,079 | -0.20(-0.46%) |
Mar 30, 2020 | 43.55 | 44.04 | 42.93 | 42.94 | 701,021 | -0.43(-0.98%) |
Mar 27, 2020 | 42.72 | 43.53 | 42.64 | 43.37 | 1,450,477 | +1.03(+2.44%) |
Mar 26, 2020 | 42.30 | 42.90 | 42.01 | 42.34 | 977,366 | +0.25(+0.60%) |
Mar 25, 2020 | 42.28 | 42.95 | 41.77 | 42.08 | 4,556,202 | -0.11(-0.26%) |
Mar 24, 2020 | 42.21 | 42.78 | 41.53 | 42.19 | 2,493,126 | -0.60(-1.40%) |
Mar 23, 2020 | 40.50 | 43.07 | 40.50 | 42.79 | 1,837,005 | +1.51(+3.66%) |
Mar 20, 2020 | 39.74 | 41.36 | 39.58 | 41.28 | 3,285,898 | +2.77(+7.19%) |
Mar 19, 2020 | 38.12 | 39.74 | 37.92 | 38.51 | 3,266,438 | +0.61(+1.60%) |
Mar 18, 2020 | 39.66 | 40.08 | 36.28 | 37.90 | 2,584,437 | -1.97(-4.95%) |
Mar 17, 2020 | 42.20 | 42.82 | 39.67 | 39.87 | 866,695 | -2.61(-6.13%) |
Mar 16, 2020 | 41.21 | 42.82 | 40.87 | 42.48 | 2,359,066 | +2.52(+6.32%) |
Mar 13, 2020 | 40.17 | 40.88 | 39.31 | 39.96 | 5,182,880 | -1.06(-2.58%) |
Mar 12, 2020 | 42.08 | 42.97 | 40.42 | 41.01 | 3,240,265 | -0.16(-0.40%) |
Mar 11, 2020 | 42.97 | 43.34 | 40.51 | 41.18 | 1,534,276 | -1.28(-3.03%) |
Mar 10, 2020 | 43.87 | 44.80 | 42.25 | 42.46 | 1,816,603 | -2.12(-4.75%) |
Mar 09, 2020 | 44.45 | 46.43 | 44.45 | 44.58 | 3,556,691 | +1.42(+3.29%) |
Mar 06, 2020 | 43.36 | 43.79 | 42.50 | 43.16 | 2,443,839 | +2.07(+5.04%) |
Mar 05, 2020 | 40.72 | 41.17 | 40.68 | 41.09 | 682,937 | +0.99(+2.46%) |
Mar 04, 2020 | 40.54 | 40.79 | 40.03 | 40.10 | 1,605,900 | -0.45(-1.12%) |
Mar 03, 2020 | 39.90 | 41.34 | 39.38 | 40.55 | 1,845,562 | +0.64(+1.61%) |