Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.66 | 36.84 | 36.61 | 36.64 | 1,018,869 | -0.05(-0.13%) |
May 27, 2021 | 36.65 | 36.69 | 36.52 | 36.68 | 1,107,822 | -0.16(-0.43%) |
May 26, 2021 | 36.93 | 37.00 | 36.76 | 36.84 | 1,298,843 | -0.06(-0.17%) |
May 25, 2021 | 36.67 | 36.90 | 36.67 | 36.90 | 864,140 | +0.34(+0.93%) |
May 24, 2021 | 36.52 | 36.67 | 36.51 | 36.56 | 911,690 | +0.12(+0.33%) |
May 21, 2021 | 36.43 | 36.45 | 36.30 | 36.44 | 1,097,281 | +0.12(+0.33%) |
May 20, 2021 | 36.19 | 36.38 | 36.19 | 36.32 | 1,250,084 | +0.29(+0.79%) |
May 19, 2021 | 36.16 | 36.35 | 35.92 | 36.04 | 6,494,801 | -0.10(-0.28%) |
May 18, 2021 | 36.11 | 36.16 | 36.04 | 36.14 | 1,487,031 | -0.07(-0.20%) |
May 17, 2021 | 36.23 | 36.31 | 36.16 | 36.21 | 1,290,259 | -0.08(-0.23%) |
May 14, 2021 | 36.16 | 36.31 | 36.08 | 36.30 | 4,800,725 | +0.30(+0.85%) |
May 13, 2021 | 36.02 | 36.14 | 35.95 | 35.99 | 2,848,630 | +0.05(+0.13%) |
May 12, 2021 | 36.21 | 36.24 | 35.88 | 35.95 | 3,904,579 | -0.38(-1.04%) |
May 11, 2021 | 36.38 | 36.43 | 36.25 | 36.32 | 6,998,175 | -0.20(-0.56%) |
May 10, 2021 | 36.79 | 36.86 | 36.49 | 36.53 | 2,540,839 | -0.32(-0.88%) |
May 07, 2021 | 37.07 | 37.19 | 36.77 | 36.85 | 5,149,120 | -0.16(-0.42%) |
May 06, 2021 | 36.85 | 37.09 | 36.84 | 37.01 | 1,131,690 | +0.06(+0.15%) |
May 05, 2021 | 36.78 | 37.00 | 36.76 | 36.95 | 1,083,151 | +0.06(+0.15%) |
May 04, 2021 | 36.91 | 37.09 | 36.83 | 36.90 | 3,234,426 | +0.21(+0.58%) |
May 03, 2021 | 36.71 | 36.96 | 36.62 | 36.68 | 2,815,144 | +0.02(+0.05%) |
Apr 30, 2021 | 36.62 | 36.69 | 36.49 | 36.67 | 3,393,538 | +0.10(+0.28%) |
Apr 29, 2021 | 36.35 | 36.58 | 36.27 | 36.56 | 1,186,984 | -0.13(-0.35%) |
Apr 28, 2021 | 36.65 | 36.72 | 36.49 | 36.69 | 2,027,971 | +0.05(+0.13%) |
Apr 27, 2021 | 36.88 | 36.94 | 36.61 | 36.65 | 2,800,462 | -0.32(-0.87%) |
Apr 26, 2021 | 37.02 | 37.11 | 36.96 | 36.97 | 1,277,174 | -0.04(-0.10%) |
Apr 23, 2021 | 37.07 | 37.10 | 36.87 | 37.01 | 1,373,075 | -0.06(-0.17%) |
Apr 22, 2021 | 37.00 | 37.08 | 36.79 | 37.07 | 1,510,509 | +0.14(+0.37%) |
Apr 21, 2021 | 36.88 | 36.97 | 36.75 | 36.93 | 1,106,231 | +0.07(+0.20%) |
Apr 20, 2021 | 36.59 | 36.92 | 36.59 | 36.86 | 1,039,910 | +0.16(+0.43%) |
Apr 19, 2021 | 36.66 | 36.80 | 36.61 | 36.70 | 4,993,724 | -0.09(-0.25%) |
Apr 16, 2021 | 36.72 | 36.91 | 36.69 | 36.79 | 1,394,253 | -0.24(-0.65%) |
Apr 15, 2021 | 36.85 | 37.21 | 36.84 | 37.03 | 1,820,790 | +0.55(+1.51%) |
Apr 14, 2021 | 36.47 | 36.52 | 36.36 | 36.48 | 1,424,215 | -0.10(-0.28%) |
Apr 13, 2021 | 36.31 | 36.58 | 36.28 | 36.58 | 2,997,419 | +0.25(+0.68%) |
Apr 12, 2021 | 36.33 | 36.36 | 36.24 | 36.33 | 1,103,038 | -0.03(-0.08%) |
Apr 09, 2021 | 36.34 | 36.52 | 36.24 | 36.36 | 1,901,432 | -0.12(-0.33%) |
Apr 08, 2021 | 36.31 | 36.48 | 36.31 | 36.48 | 844,654 | +0.29(+0.79%) |
Apr 07, 2021 | 36.32 | 36.48 | 36.18 | 36.20 | 1,131,381 | -0.23(-0.63%) |
Apr 06, 2021 | 36.24 | 36.45 | 36.20 | 36.43 | 1,848,752 | +0.25(+0.69%) |
Apr 05, 2021 | 36.09 | 36.19 | 35.94 | 36.18 | 2,180,912 | -0.17(-0.46%) |
Apr 01, 2021 | 36.10 | 36.36 | 36.03 | 36.34 | 5,710,705 | +0.50(+1.41%) |
Mar 31, 2021 | 35.98 | 36.05 | 35.66 | 35.84 | 5,588,603 | -0.13(-0.36%) |
Mar 30, 2021 | 35.75 | 36.04 | 35.66 | 35.97 | 2,257,851 | +0.17(+0.46%) |
Mar 29, 2021 | 36.12 | 36.13 | 35.67 | 35.80 | 1,263,619 | -0.29(-0.79%) |
Mar 26, 2021 | 36.02 | 36.23 | 35.98 | 36.09 | 1,407,193 | -0.15(-0.41%) |
Mar 25, 2021 | 36.52 | 36.58 | 36.21 | 36.23 | 8,039,936 | -0.26(-0.71%) |
Mar 24, 2021 | 36.20 | 36.51 | 36.17 | 36.49 | 16,155,073 | +0.19(+0.53%) |
Mar 23, 2021 | 36.06 | 36.31 | 35.96 | 36.30 | 1,708,241 | +0.32(+0.89%) |
Mar 22, 2021 | 35.83 | 36.01 | 35.76 | 35.98 | 4,478,742 | +0.37(+1.03%) |
Mar 19, 2021 | 35.41 | 35.62 | 35.35 | 35.61 | 1,579,258 | +0.21(+0.60%) |
Mar 18, 2021 | 35.23 | 35.53 | 35.20 | 35.40 | 1,956,298 | -0.35(-0.98%) |
Mar 17, 2021 | 35.69 | 35.79 | 35.46 | 35.75 | 2,625,289 | -0.27(-0.74%) |
Mar 16, 2021 | 36.16 | 36.19 | 35.86 | 36.01 | 1,819,138 | -0.10(-0.28%) |
Mar 15, 2021 | 36.04 | 36.19 | 36.01 | 36.11 | 2,132,345 | +0.17(+0.49%) |
Mar 12, 2021 | 36.00 | 36.01 | 35.81 | 35.94 | 2,128,736 | -0.74(-2.03%) |
Mar 11, 2021 | 36.69 | 36.76 | 36.54 | 36.68 | 1,962,805 | -0.22(-0.60%) |
Mar 10, 2021 | 36.85 | 36.95 | 36.73 | 36.91 | 2,770,803 | +0.06(+0.15%) |
Mar 09, 2021 | 36.75 | 36.87 | 36.67 | 36.85 | 1,772,274 | +0.48(+1.31%) |
Mar 08, 2021 | 36.62 | 36.63 | 36.37 | 36.37 | 2,123,061 | -0.29(-0.78%) |
Mar 05, 2021 | 36.45 | 36.74 | 36.42 | 36.66 | 2,466,232 | +0.06(+0.18%) |
Mar 04, 2021 | 36.84 | 36.92 | 36.43 | 36.59 | 3,112,830 | -0.25(-0.67%) |
Mar 03, 2021 | 36.80 | 36.97 | 36.65 | 36.84 | 2,648,345 | -0.39(-1.04%) |
Mar 02, 2021 | 37.04 | 37.25 | 37.02 | 37.23 | 2,498,205 | +0.01(+0.02%) |
Mar 01, 2021 | 37.12 | 37.28 | 36.96 | 37.22 | 6,370,773 | -0.49(-1.29%) |
Feb 26, 2021 | 37.06 | 37.71 | 36.81 | 37.70 | 6,054,021 | +1.18(+3.24%) |
Feb 25, 2021 | 36.82 | 36.92 | 36.08 | 36.52 | 6,536,977 | -0.65(-1.75%) |
Feb 24, 2021 | 36.80 | 37.24 | 36.75 | 37.17 | 1,877,476 | -0.23(-0.61%) |
Feb 23, 2021 | 37.34 | 37.58 | 37.24 | 37.40 | 2,311,154 | -0.10(-0.27%) |
Feb 22, 2021 | 37.69 | 37.88 | 37.38 | 37.50 | 1,753,153 | -0.27(-0.71%) |
Feb 19, 2021 | 37.96 | 38.03 | 37.67 | 37.77 | 1,797,845 | -0.50(-1.30%) |
Feb 18, 2021 | 38.11 | 38.34 | 38.03 | 38.26 | 1,597,755 | -0.12(-0.31%) |
Feb 17, 2021 | 38.41 | 38.52 | 38.16 | 38.38 | 2,742,542 | +0.20(+0.53%) |
Feb 16, 2021 | 38.25 | 38.36 | 38.10 | 38.18 | 1,880,370 | -0.55(-1.42%) |
Feb 12, 2021 | 38.85 | 38.96 | 38.70 | 38.73 | 1,442,284 | -0.44(-1.13%) |
Feb 11, 2021 | 39.36 | 39.39 | 39.13 | 39.17 | 2,917,553 | -0.20(-0.51%) |
Feb 10, 2021 | 39.25 | 39.39 | 39.23 | 39.38 | 1,650,144 | +0.24(+0.61%) |
Feb 09, 2021 | 39.25 | 39.36 | 39.10 | 39.14 | 4,458,092 | +0.02(+0.05%) |
Feb 08, 2021 | 39.03 | 39.27 | 38.96 | 39.12 | 1,837,692 | +0.17(+0.42%) |
Feb 05, 2021 | 39.22 | 39.34 | 38.94 | 38.95 | 3,323,874 | -0.32(-0.82%) |
Feb 04, 2021 | 39.26 | 39.34 | 39.17 | 39.27 | 1,364,678 | -0.10(-0.26%) |
Feb 03, 2021 | 39.57 | 39.60 | 39.37 | 39.38 | 751,308 | -0.36(-0.90%) |
Feb 02, 2021 | 39.65 | 39.74 | 39.60 | 39.73 | 712,884 | -0.24(-0.60%) |
Feb 01, 2021 | 39.89 | 40.05 | 39.83 | 39.97 | 1,096,459 | +0.04(+0.11%) |
Jan 29, 2021 | 39.79 | 40.04 | 39.74 | 39.93 | 3,269,385 | -0.24(-0.59%) |
Jan 28, 2021 | 40.27 | 40.28 | 39.96 | 40.17 | 1,020,389 | -0.22(-0.54%) |
Jan 27, 2021 | 40.43 | 40.55 | 40.31 | 40.39 | 831,956 | +0.11(+0.27%) |
Jan 26, 2021 | 40.18 | 40.31 | 40.15 | 40.28 | 1,063,202 | -0.05(-0.11%) |
Jan 25, 2021 | 40.10 | 40.34 | 40.08 | 40.32 | 893,863 | +0.44(+1.10%) |
Jan 22, 2021 | 39.86 | 39.92 | 39.77 | 39.88 | 784,277 | +0.11(+0.28%) |
Jan 21, 2021 | 39.77 | 39.85 | 39.69 | 39.77 | 691,391 | -0.27(-0.66%) |
Jan 20, 2021 | 39.92 | 40.04 | 39.86 | 40.04 | 908,159 | +0.03(+0.07%) |
Jan 19, 2021 | 39.82 | 40.02 | 39.80 | 40.01 | 1,160,843 | +0.12(+0.30%) |
Jan 15, 2021 | 39.95 | 40.01 | 39.79 | 39.89 | 1,570,844 | +0.16(+0.39%) |
Jan 14, 2021 | 40.06 | 40.06 | 39.62 | 39.73 | 3,018,812 | -0.35(-0.87%) |
Jan 13, 2021 | 39.84 | 40.18 | 39.82 | 40.08 | 2,984,237 | +0.42(+1.06%) |
Jan 12, 2021 | 39.62 | 39.80 | 39.40 | 39.66 | 7,464,757 | -0.03(-0.07%) |
Jan 11, 2021 | 39.66 | 39.72 | 39.55 | 39.69 | 2,786,208 | -0.08(-0.21%) |
Jan 08, 2021 | 39.81 | 39.91 | 39.59 | 39.77 | 4,124,761 | -0.12(-0.30%) |
Jan 07, 2021 | 39.87 | 39.96 | 39.75 | 39.89 | 2,005,647 | -0.34(-0.84%) |
Jan 06, 2021 | 40.40 | 40.40 | 40.01 | 40.23 | 1,908,052 | -0.82(-1.99%) |
Jan 05, 2021 | 41.18 | 41.18 | 40.85 | 41.05 | 1,255,584 | -0.28(-0.67%) |
Jan 04, 2021 | 41.08 | 41.48 | 41.06 | 41.32 | 914,585 | -0.06(-0.16%) |
Dec 31, 2020 | 41.39 | 41.39 | 41.39 | 1,139,388 | +0.07(+0.18%) | |
Dec 30, 2020 | 41.14 | 41.32 | 41.11 | 41.31 | 1,139,388 | +0.07(+0.18%) |
Dec 29, 2020 | 41.02 | 41.26 | 41.02 | 41.24 | 691,214 | -0.04(-0.09%) |
Dec 28, 2020 | 41.02 | 41.29 | 40.96 | 41.28 | 720,228 | +0.01(+0.02%) |
Dec 24, 2020 | 41.17 | 41.29 | 41.15 | 41.27 | 493,989 | +0.16(+0.40%) |
Dec 23, 2020 | 41.08 | 41.11 | 40.79 | 41.10 | 1,369,520 | -0.28(-0.69%) |
Dec 22, 2020 | 41.33 | 41.40 | 41.21 | 41.39 | 754,823 | +0.19(+0.47%) |
Dec 21, 2020 | 41.22 | 41.28 | 41.05 | 41.19 | 3,279,653 | +0.17(+0.40%) |
Dec 18, 2020 | 41.22 | 41.28 | 40.98 | 41.03 | 648,729 | -0.11(-0.28%) |
Dec 17, 2020 | 41.46 | 41.55 | 41.05 | 41.14 | 1,426,618 | -0.12(-0.29%) |
Dec 16, 2020 | 41.04 | 41.37 | 41.00 | 41.26 | 938,676 | -0.10(-0.24%) |
Dec 15, 2020 | 41.35 | 41.50 | 41.23 | 41.36 | 834,794 | -0.12(-0.29%) |
Dec 14, 2020 | 41.26 | 41.57 | 41.17 | 41.48 | 773,791 | -0.12(-0.29%) |
Dec 11, 2020 | 41.55 | 41.75 | 41.49 | 41.60 | 689,599 | +0.16(+0.38%) |
Dec 10, 2020 | 41.22 | 41.47 | 41.11 | 41.44 | 1,003,737 | +0.35(+0.85%) |
Dec 09, 2020 | 41.03 | 41.23 | 40.90 | 41.10 | 1,660,722 | -0.14(-0.33%) |
Dec 08, 2020 | 41.28 | 41.42 | 41.21 | 41.23 | 921,967 | +0.19(+0.47%) |
Dec 07, 2020 | 40.99 | 41.12 | 40.95 | 41.04 | 948,361 | +0.35(+0.86%) |
Dec 04, 2020 | 40.80 | 40.84 | 40.59 | 40.69 | 1,680,324 | -0.60(-1.44%) |
Dec 03, 2020 | 41.13 | 41.36 | 41.05 | 41.29 | 1,796,663 | +0.32(+0.78%) |
Dec 02, 2020 | 41.12 | 41.14 | 40.78 | 40.97 | 1,140,420 | -0.32(-0.78%) |
Dec 01, 2020 | 41.55 | 41.58 | 41.08 | 41.29 | 1,721,348 | -0.59(-1.41%) |
Nov 30, 2020 | 41.87 | 42.00 | 41.82 | 41.88 | 733,009 | -0.05(-0.11%) |
Nov 27, 2020 | 41.77 | 41.94 | 41.77 | 41.92 | 659,713 | +0.37(+0.88%) |
Nov 25, 2020 | 41.69 | 41.84 | 41.53 | 41.56 | 938,246 | -0.11(-0.26%) |
Nov 24, 2020 | 41.86 | 41.87 | 41.62 | 41.67 | 3,830,744 | -0.38(-0.91%) |
Nov 23, 2020 | 42.06 | 42.10 | 41.93 | 42.05 | 1,070,362 | -0.18(-0.43%) |
Nov 20, 2020 | 41.99 | 42.25 | 41.97 | 42.24 | 956,720 | +0.36(+0.85%) |
Nov 19, 2020 | 41.87 | 42.05 | 41.82 | 41.88 | 769,162 | +0.21(+0.50%) |
Nov 18, 2020 | 41.73 | 41.75 | 41.44 | 41.67 | 1,102,461 | +0.10(+0.24%) |
Nov 17, 2020 | 41.55 | 41.65 | 41.51 | 41.57 | 690,021 | +0.27(+0.66%) |
Nov 16, 2020 | 41.29 | 41.43 | 41.27 | 41.29 | 801,319 | -0.10(-0.24%) |
Nov 13, 2020 | 41.44 | 41.49 | 41.34 | 41.39 | 962,077 | -0.06(-0.15%) |
Nov 12, 2020 | 41.08 | 41.47 | 41.05 | 41.46 | 2,856,035 | +0.64(+1.57%) |
Nov 11, 2020 | 40.60 | 40.85 | 40.60 | 40.82 | 2,262,931 | +0.15(+0.36%) |
Nov 10, 2020 | 40.58 | 40.80 | 40.54 | 40.67 | 2,031,267 | -0.22(-0.54%) |
Nov 09, 2020 | 40.86 | 40.90 | 40.53 | 40.89 | 2,818,162 | -0.84(-2.02%) |
Nov 06, 2020 | 41.76 | 41.84 | 41.60 | 41.73 | 588,658 | -0.48(-1.13%) |
Nov 05, 2020 | 42.27 | 42.31 | 42.02 | 42.21 | 1,016,933 | +0.07(+0.17%) |
Nov 04, 2020 | 42.28 | 42.42 | 42.02 | 42.14 | 2,061,316 | +0.85(+2.06%) |
Nov 03, 2020 | 41.34 | 41.36 | 41.13 | 41.28 | 639,671 | -0.23(-0.55%) |
Nov 02, 2020 | 41.53 | 41.66 | 41.44 | 41.51 | 2,590,764 | +0.28(+0.68%) |
Oct 30, 2020 | 41.58 | 41.67 | 41.20 | 41.23 | 2,090,479 | -0.40(-0.97%) |
Oct 29, 2020 | 42.01 | 42.04 | 41.46 | 41.63 | 3,045,134 | -0.40(-0.96%) |
Oct 28, 2020 | 42.18 | 42.21 | 41.90 | 42.04 | 672,255 | +0.05(+0.11%) |
Oct 27, 2020 | 41.89 | 42.02 | 41.83 | 41.99 | 953,554 | +0.27(+0.66%) |
Oct 26, 2020 | 41.63 | 41.84 | 41.60 | 41.72 | 517,715 | +0.37(+0.88%) |
Oct 23, 2020 | 41.04 | 41.39 | 41.04 | 41.35 | 874,435 | +0.24(+0.58%) |
Oct 22, 2020 | 41.41 | 41.50 | 41.11 | 41.11 | 613,783 | -0.42(-1.01%) |
Oct 21, 2020 | 41.54 | 41.69 | 41.44 | 41.53 | 683,645 | -0.15(-0.35%) |
Oct 20, 2020 | 41.82 | 41.84 | 41.59 | 41.68 | 812,605 | -0.37(-0.87%) |
Oct 19, 2020 | 41.97 | 42.09 | 41.86 | 42.04 | 554,246 | -0.17(-0.41%) |
Oct 16, 2020 | 42.25 | 42.43 | 42.13 | 42.22 | 580,111 | -0.10(-0.24%) |
Oct 15, 2020 | 42.60 | 42.65 | 42.26 | 42.32 | 899,603 | -0.04(-0.09%) |
Oct 14, 2020 | 42.45 | 42.53 | 42.34 | 42.36 | 675,983 | +0.06(+0.15%) |
Oct 13, 2020 | 42.14 | 42.31 | 42.14 | 42.29 | 762,090 | +0.31(+0.74%) |
Oct 12, 2020 | 41.97 | 42.01 | 41.87 | 41.98 | 267,282 | +0.11(+0.26%) |
Oct 09, 2020 | 41.72 | 41.92 | 41.57 | 41.87 | 981,810 | -0.03(-0.07%) |
Oct 08, 2020 | 41.83 | 41.91 | 41.77 | 41.90 | 641,438 | +0.24(+0.57%) |
Oct 07, 2020 | 41.72 | 41.95 | 41.57 | 41.66 | 925,141 | -0.29(-0.70%) |
Oct 06, 2020 | 41.66 | 42.19 | 41.52 | 41.95 | 1,215,236 | +0.20(+0.48%) |
Oct 05, 2020 | 42.10 | 42.10 | 41.73 | 41.75 | 1,695,907 | -0.79(-1.87%) |
Oct 02, 2020 | 42.76 | 42.77 | 42.40 | 42.55 | 2,339,817 | -0.16(-0.39%) |
Oct 01, 2020 | 42.46 | 42.79 | 42.39 | 42.71 | 2,413,105 | +0.06(+0.14%) |
Sep 30, 2020 | 42.79 | 42.80 | 42.44 | 42.65 | 1,444,118 | -0.36(-0.85%) |
Sep 29, 2020 | 43.02 | 43.12 | 42.96 | 43.01 | 368,105 | +0.05(+0.11%) |
Sep 28, 2020 | 43.04 | 43.04 | 42.91 | 42.97 | 1,664,178 | -0.11(-0.25%) |
Sep 25, 2020 | 43.08 | 43.16 | 42.99 | 43.08 | 654,799 | +0.00(+0.00%) |
Sep 24, 2020 | 43.03 | 43.08 | 42.96 | 43.08 | 614,897 | +0.14(+0.32%) |
Sep 23, 2020 | 42.89 | 42.94 | 42.69 | 42.94 | 2,880,404 | +0.06(+0.15%) |
Sep 22, 2020 | 42.91 | 43.02 | 42.77 | 42.88 | 457,618 | -0.02(-0.04%) |
Sep 21, 2020 | 43.03 | 43.15 | 42.83 | 42.90 | 660,791 | +0.21(+0.49%) |
Sep 18, 2020 | 42.82 | 42.85 | 42.64 | 42.69 | 1,984,452 | -0.16(-0.36%) |
Sep 17, 2020 | 43.04 | 43.05 | 42.76 | 42.84 | 819,647 | +0.12(+0.28%) |
Sep 16, 2020 | 43.01 | 43.02 | 42.56 | 42.72 | 632,093 | -0.12(-0.28%) |
Sep 15, 2020 | 42.83 | 42.91 | 42.75 | 42.84 | 549,026 | -0.08(-0.19%) |
Sep 14, 2020 | 43.01 | 43.06 | 42.86 | 42.92 | 518,078 | +0.00(+0.00%) |
Sep 11, 2020 | 42.87 | 42.93 | 42.82 | 42.92 | 692,059 | +0.08(+0.19%) |
Sep 10, 2020 | 42.39 | 42.88 | 42.30 | 42.84 | 1,323,135 | +0.22(+0.51%) |
Sep 09, 2020 | 42.81 | 42.85 | 42.49 | 42.62 | 1,835,680 | -0.14(-0.32%) |
Sep 08, 2020 | 42.90 | 43.11 | 42.74 | 42.76 | 543,419 | +0.25(+0.58%) |
Sep 04, 2020 | 42.92 | 42.97 | 42.42 | 42.51 | 978,198 | -0.79(-1.83%) |
Sep 03, 2020 | 43.25 | 43.63 | 43.17 | 43.31 | 667,200 | +0.13(+0.30%) |
Sep 02, 2020 | 42.67 | 43.20 | 42.67 | 43.18 | 3,287,959 | +0.38(+0.90%) |
Sep 01, 2020 | 42.27 | 42.82 | 42.11 | 42.80 | 2,082,554 | +0.48(+1.15%) |
Aug 31, 2020 | 42.16 | 42.57 | 42.16 | 42.31 | 601,436 | +0.26(+0.61%) |
Aug 28, 2020 | 42.22 | 42.27 | 41.93 | 42.06 | 453,641 | -0.04(-0.09%) |
Aug 27, 2020 | 42.97 | 42.97 | 42.07 | 42.09 | 873,432 | -0.69(-1.62%) |
Aug 26, 2020 | 42.79 | 42.84 | 42.58 | 42.79 | 738,008 | -0.15(-0.36%) |
Aug 25, 2020 | 42.84 | 43.02 | 42.71 | 42.94 | 491,648 | -0.31(-0.72%) |
Aug 24, 2020 | 43.34 | 43.50 | 43.23 | 43.25 | 672,601 | -0.08(-0.19%) |
Aug 21, 2020 | 43.23 | 43.35 | 43.04 | 43.33 | 390,983 | +0.24(+0.55%) |
Aug 20, 2020 | 43.15 | 43.19 | 43.01 | 43.09 | 377,686 | +0.36(+0.85%) |
Aug 19, 2020 | 43.09 | 43.17 | 42.61 | 42.73 | 1,568,782 | -0.25(-0.57%) |
Aug 18, 2020 | 42.87 | 42.99 | 42.79 | 42.98 | 422,683 | +0.30(+0.70%) |
Aug 17, 2020 | 42.76 | 42.89 | 42.64 | 42.68 | 1,057,420 | +0.11(+0.26%) |
Aug 14, 2020 | 42.70 | 42.80 | 42.56 | 42.57 | 375,730 | -0.16(-0.36%) |
Aug 13, 2020 | 43.08 | 43.15 | 42.55 | 42.72 | 535,459 | -0.44(-1.01%) |
Aug 12, 2020 | 43.20 | 43.28 | 43.00 | 43.16 | 2,789,418 | -0.40(-0.92%) |
Aug 11, 2020 | 43.56 | 43.64 | 43.22 | 43.56 | 965,304 | -0.47(-1.08%) |
Aug 10, 2020 | 44.31 | 44.33 | 44.03 | 44.03 | 435,096 | -0.19(-0.43%) |
Aug 07, 2020 | 44.57 | 44.64 | 44.16 | 44.23 | 1,594,659 | -0.30(-0.68%) |
Aug 06, 2020 | 44.59 | 44.83 | 44.43 | 44.53 | 515,496 | +0.26(+0.58%) |
Aug 05, 2020 | 44.27 | 44.41 | 44.19 | 44.27 | 254,296 | -0.37(-0.84%) |
Aug 04, 2020 | 44.46 | 44.66 | 44.46 | 44.64 | 475,593 | +0.39(+0.89%) |
Aug 03, 2020 | 44.08 | 44.27 | 44.02 | 44.25 | 606,557 | -0.22(-0.49%) |
Jul 31, 2020 | 44.27 | 44.58 | 44.20 | 44.47 | 625,526 | -0.04(-0.08%) |
Jul 30, 2020 | 44.47 | 44.53 | 44.40 | 44.50 | 319,863 | +0.29(+0.66%) |
Jul 29, 2020 | 44.24 | 44.30 | 43.99 | 44.21 | 406,567 | -0.07(-0.16%) |
Jul 28, 2020 | 44.10 | 44.30 | 44.08 | 44.29 | 331,676 | +0.30(+0.68%) |
Jul 27, 2020 | 44.28 | 44.28 | 43.95 | 43.99 | 444,220 | -0.18(-0.41%) |
Jul 24, 2020 | 43.98 | 44.19 | 43.94 | 44.17 | 578,389 | +0.02(+0.04%) |
Jul 23, 2020 | 43.97 | 44.19 | 43.84 | 44.15 | 662,998 | +0.47(+1.08%) |
Jul 22, 2020 | 43.77 | 43.83 | 43.64 | 43.68 | 678,811 | +0.13(+0.29%) |
Jul 21, 2020 | 43.55 | 43.65 | 43.50 | 43.55 | 369,926 | +0.03(+0.06%) |
Jul 20, 2020 | 43.58 | 43.62 | 43.42 | 43.52 | 329,412 | +0.10(+0.23%) |
Jul 17, 2020 | 43.55 | 43.56 | 43.34 | 43.42 | 1,530,247 | -0.08(-0.19%) |
Jul 16, 2020 | 43.58 | 43.66 | 43.49 | 43.50 | 251,966 | +0.19(+0.44%) |
Jul 15, 2020 | 43.20 | 43.44 | 43.18 | 43.31 | 332,147 | -0.18(-0.42%) |
Jul 14, 2020 | 43.71 | 43.73 | 43.46 | 43.49 | 346,799 | +0.05(+0.13%) |
Jul 13, 2020 | 43.10 | 43.46 | 43.03 | 43.44 | 333,080 | +0.14(+0.32%) |
Jul 10, 2020 | 43.73 | 43.77 | 43.27 | 43.30 | 558,061 | -0.21(-0.48%) |
Jul 09, 2020 | 42.90 | 43.59 | 42.88 | 43.51 | 472,782 | +0.65(+1.51%) |
Jul 08, 2020 | 42.79 | 42.96 | 42.70 | 42.87 | 325,413 | -0.13(-0.30%) |
Jul 07, 2020 | 42.57 | 43.04 | 42.52 | 42.99 | 498,949 | +0.56(+1.33%) |
Jul 06, 2020 | 42.32 | 42.48 | 42.18 | 42.43 | 757,339 | -0.17(-0.41%) |
Jul 02, 2020 | 42.40 | 42.67 | 42.28 | 42.60 | 664,532 | +0.02(+0.04%) |
Jul 01, 2020 | 42.41 | 42.61 | 42.27 | 42.58 | 1,275,378 | -0.05(-0.12%) |
Jun 30, 2020 | 42.98 | 43.01 | 42.55 | 42.64 | 1,930,737 | -0.23(-0.53%) |
Jun 29, 2020 | 42.90 | 42.98 | 42.78 | 42.86 | 452,672 | -0.14(-0.32%) |
Jun 26, 2020 | 42.72 | 43.00 | 42.72 | 43.00 | 656,184 | +0.45(+1.05%) |
Jun 25, 2020 | 42.72 | 42.76 | 42.53 | 42.55 | 334,974 | +0.11(+0.26%) |
Jun 24, 2020 | 42.05 | 42.45 | 42.05 | 42.45 | 611,957 | +0.44(+1.04%) |
Jun 23, 2020 | 42.04 | 42.17 | 41.95 | 42.01 | 323,561 | -0.27(-0.64%) |
Jun 22, 2020 | 42.49 | 42.53 | 42.19 | 42.28 | 264,408 | +0.03(+0.06%) |
Jun 19, 2020 | 41.90 | 42.31 | 41.90 | 42.25 | 625,048 | +0.00(+0.00%) |
Jun 18, 2020 | 42.20 | 42.28 | 42.09 | 42.25 | 621,510 | +0.45(+1.07%) |
Jun 17, 2020 | 41.73 | 41.86 | 41.52 | 41.81 | 237,564 | +0.12(+0.28%) |
Jun 16, 2020 | 41.53 | 41.96 | 41.34 | 41.69 | 4,871,255 | -0.59(-1.40%) |
Jun 15, 2020 | 42.66 | 42.72 | 42.21 | 42.28 | 559,931 | +0.02(+0.04%) |
Jun 12, 2020 | 42.29 | 42.58 | 42.19 | 42.26 | 688,202 | -0.40(-0.94%) |
Jun 11, 2020 | 42.47 | 42.72 | 42.35 | 42.66 | 747,949 | +0.79(+1.89%) |
Jun 10, 2020 | 41.46 | 41.87 | 41.43 | 41.87 | 691,396 | +0.58(+1.41%) |
Jun 09, 2020 | 41.40 | 41.55 | 41.22 | 41.29 | 908,502 | +0.45(+1.11%) |
Jun 08, 2020 | 40.42 | 40.86 | 40.42 | 40.84 | 517,913 | +0.15(+0.36%) |
Jun 05, 2020 | 40.33 | 40.70 | 39.95 | 40.69 | 1,087,370 | -0.30(-0.73%) |
Jun 04, 2020 | 41.36 | 41.41 | 40.96 | 40.99 | 832,879 | -0.58(-1.40%) |
Jun 03, 2020 | 41.74 | 41.75 | 41.40 | 41.57 | 889,751 | -0.54(-1.27%) |
Jun 02, 2020 | 42.12 | 42.21 | 42.00 | 42.11 | 794,964 | -0.15(-0.34%) |