Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 45.80 | 45.95 | 45.53 | 45.67 | 3,972,198 | -0.11(-0.23%) |
Jun 29, 2021 | 45.77 | 45.88 | 45.43 | 45.78 | 2,837,164 | +0.05(+0.11%) |
Jun 28, 2021 | 46.04 | 46.44 | 45.51 | 45.73 | 3,954,862 | -0.33(-0.72%) |
Jun 25, 2021 | 45.20 | 47.65 | 44.62 | 46.06 | 8,855,018 | +0.99(+2.20%) |
Jun 24, 2021 | 45.27 | 45.34 | 44.91 | 45.07 | 5,210,924 | -0.09(-0.19%) |
Jun 23, 2021 | 45.91 | 45.97 | 45.15 | 45.16 | 3,716,294 | -0.73(-1.60%) |
Jun 22, 2021 | 46.05 | 46.14 | 45.60 | 45.89 | 3,197,238 | -0.13(-0.28%) |
Jun 21, 2021 | 46.08 | 46.27 | 45.60 | 46.02 | 3,066,954 | +0.14(+0.31%) |
Jun 18, 2021 | 46.13 | 46.47 | 45.82 | 45.88 | 6,802,556 | -0.40(-0.88%) |
Jun 17, 2021 | 45.76 | 46.42 | 45.67 | 46.28 | 3,163,906 | +0.52(+1.15%) |
Jun 16, 2021 | 45.53 | 46.36 | 45.53 | 45.76 | 6,313,170 | -0.34(-0.73%) |
Jun 15, 2021 | 46.91 | 46.91 | 46.02 | 46.09 | 3,614,198 | -0.61(-1.30%) |
Jun 14, 2021 | 46.56 | 46.84 | 46.50 | 46.70 | 3,009,540 | -0.05(-0.11%) |
Jun 11, 2021 | 46.99 | 47.00 | 46.52 | 46.75 | 2,156,696 | -0.13(-0.29%) |
Jun 10, 2021 | 46.25 | 47.07 | 46.25 | 46.88 | 3,455,192 | +0.27(+0.57%) |
Jun 09, 2021 | 47.11 | 47.25 | 46.54 | 46.62 | 2,522,834 | -0.46(-0.98%) |
Jun 08, 2021 | 47.23 | 47.32 | 46.63 | 47.08 | 2,913,034 | -0.07(-0.15%) |
Jun 07, 2021 | 47.69 | 47.70 | 46.85 | 47.15 | 3,396,560 | -0.54(-1.12%) |
Jun 04, 2021 | 47.75 | 47.94 | 47.47 | 47.69 | 2,685,788 | +0.16(+0.34%) |
Jun 03, 2021 | 47.05 | 47.60 | 46.88 | 47.52 | 3,981,116 | +0.11(+0.23%) |
Jun 02, 2021 | 47.14 | 47.91 | 46.93 | 47.41 | 4,828,448 | +0.62(+1.32%) |
Jun 01, 2021 | 47.20 | 47.41 | 46.66 | 46.80 | 5,645,582 | -0.34(-0.72%) |
May 28, 2021 | 46.77 | 47.35 | 46.70 | 47.13 | 2,767,524 | +0.48(+1.03%) |
May 27, 2021 | 46.97 | 47.09 | 46.56 | 46.66 | 4,489,930 | -0.05(-0.11%) |
May 26, 2021 | 46.76 | 46.96 | 46.58 | 46.70 | 2,906,688 | +0.19(+0.41%) |
May 25, 2021 | 46.86 | 47.12 | 46.26 | 46.52 | 4,221,524 | -0.10(-0.21%) |
May 24, 2021 | 46.30 | 46.88 | 46.19 | 46.62 | 4,327,996 | +0.61(+1.33%) |
May 21, 2021 | 46.44 | 46.53 | 45.74 | 46.01 | 3,684,054 | -0.24(-0.53%) |
May 20, 2021 | 45.41 | 46.47 | 45.36 | 46.25 | 5,161,070 | +0.88(+1.95%) |
May 19, 2021 | 45.05 | 45.40 | 44.92 | 45.37 | 3,543,686 | -0.04(-0.09%) |
May 18, 2021 | 45.81 | 45.82 | 45.27 | 45.41 | 3,107,698 | -0.27(-0.59%) |
May 17, 2021 | 45.52 | 45.85 | 45.29 | 45.67 | 2,919,932 | -0.40(-0.86%) |
May 14, 2021 | 44.90 | 46.30 | 44.80 | 46.07 | 4,459,826 | +1.34(+2.98%) |
May 13, 2021 | 45.12 | 45.32 | 44.64 | 44.73 | 4,646,466 | -0.16(-0.36%) |
May 12, 2021 | 45.52 | 45.63 | 44.80 | 44.90 | 4,903,444 | -0.88(-1.91%) |
May 11, 2021 | 45.48 | 46.12 | 44.95 | 45.77 | 4,059,630 | -0.03(-0.07%) |
May 10, 2021 | 45.57 | 46.41 | 45.35 | 45.80 | 6,512,160 | +0.17(+0.38%) |
May 07, 2021 | 44.50 | 45.84 | 44.17 | 45.62 | 12,023,974 | -1.88(-3.97%) |
May 06, 2021 | 47.45 | 47.60 | 47.06 | 47.51 | 4,295,754 | +0.28(+0.60%) |
May 05, 2021 | 48.00 | 48.20 | 47.06 | 47.23 | 4,010,670 | -0.74(-1.55%) |
May 04, 2021 | 48.62 | 48.73 | 47.80 | 47.97 | 4,076,944 | -0.84(-1.71%) |
May 03, 2021 | 48.95 | 49.57 | 48.70 | 48.80 | 3,842,030 | +0.28(+0.58%) |
Apr 30, 2021 | 48.78 | 48.81 | 48.22 | 48.52 | 4,192,400 | -0.45(-0.91%) |
Apr 29, 2021 | 48.47 | 49.11 | 48.26 | 48.97 | 2,269,284 | +0.73(+1.52%) |
Apr 28, 2021 | 48.59 | 48.65 | 48.03 | 48.23 | 2,098,850 | -0.27(-0.57%) |
Apr 27, 2021 | 48.66 | 48.66 | 48.25 | 48.51 | 2,126,948 | -0.06(-0.12%) |
Apr 26, 2021 | 49.14 | 49.26 | 48.35 | 48.57 | 3,654,790 | -0.77(-1.56%) |
Apr 23, 2021 | 48.94 | 49.62 | 48.80 | 49.34 | 3,053,800 | +0.59(+1.20%) |
Apr 22, 2021 | 48.91 | 49.04 | 48.60 | 48.76 | 2,800,250 | -0.24(-0.49%) |
Apr 21, 2021 | 49.10 | 49.24 | 48.66 | 48.99 | 2,665,274 | +0.29(+0.61%) |
Apr 20, 2021 | 49.02 | 49.12 | 48.48 | 48.70 | 3,343,506 | -0.23(-0.47%) |
Apr 19, 2021 | 49.17 | 49.24 | 48.47 | 48.93 | 3,462,166 | -0.16(-0.32%) |
Apr 16, 2021 | 48.31 | 49.22 | 48.06 | 49.09 | 8,516,600 | +1.11(+2.31%) |
Apr 15, 2021 | 47.66 | 48.10 | 47.50 | 47.98 | 2,614,860 | +0.58(+1.21%) |
Apr 14, 2021 | 47.91 | 48.01 | 47.27 | 47.40 | 3,646,732 | -0.55(-1.14%) |
Apr 13, 2021 | 47.70 | 48.15 | 47.70 | 47.95 | 4,279,892 | +0.23(+0.49%) |
Apr 12, 2021 | 47.55 | 47.87 | 47.30 | 47.71 | 2,734,436 | +0.06(+0.14%) |
Apr 09, 2021 | 47.52 | 47.74 | 47.41 | 47.65 | 2,752,200 | -0.00(-0.01%) |
Apr 08, 2021 | 47.40 | 47.91 | 47.20 | 47.65 | 3,320,388 | +0.53(+1.14%) |
Apr 07, 2021 | 46.90 | 47.28 | 46.71 | 47.12 | 3,219,886 | +0.25(+0.53%) |
Apr 06, 2021 | 46.87 | 47.14 | 46.31 | 46.87 | 3,346,660 | +0.15(+0.31%) |
Apr 05, 2021 | 45.77 | 47.06 | 45.72 | 46.72 | 4,506,444 | +1.04(+2.28%) |
Apr 01, 2021 | 45.85 | 46.09 | 45.55 | 45.68 | 3,622,800 | +0.13(+0.30%) |
Mar 31, 2021 | 45.54 | 45.86 | 45.27 | 45.55 | 4,038,186 | +0.20(+0.44%) |
Mar 30, 2021 | 45.65 | 45.81 | 45.07 | 45.34 | 3,444,894 | -0.62(-1.34%) |
Mar 29, 2021 | 45.88 | 46.18 | 45.34 | 45.96 | 4,273,794 | +0.13(+0.29%) |
Mar 26, 2021 | 44.17 | 45.92 | 44.11 | 45.83 | 4,230,200 | +1.43(+3.22%) |
Mar 25, 2021 | 44.48 | 44.66 | 43.66 | 44.40 | 2,656,252 | +0.04(+0.08%) |
Mar 24, 2021 | 44.77 | 44.77 | 43.92 | 44.36 | 3,741,238 | -0.45(-1.00%) |
Mar 23, 2021 | 44.95 | 45.42 | 44.48 | 44.81 | 4,076,922 | +0.29(+0.64%) |
Mar 22, 2021 | 43.90 | 45.10 | 43.79 | 44.52 | 5,004,654 | +0.56(+1.29%) |
Mar 19, 2021 | 43.88 | 44.31 | 43.67 | 43.96 | 6,279,000 | +0.00(+0.00%) |
Mar 18, 2021 | 44.09 | 44.12 | 43.17 | 43.96 | 5,317,222 | -0.34(-0.77%) |
Mar 17, 2021 | 44.31 | 44.62 | 43.65 | 44.30 | 3,589,706 | -0.40(-0.88%) |
Mar 16, 2021 | 45.02 | 45.30 | 44.62 | 44.70 | 4,415,612 | +0.04(+0.09%) |
Mar 15, 2021 | 44.47 | 44.70 | 43.95 | 44.66 | 3,074,114 | +0.19(+0.42%) |
Mar 12, 2021 | 44.23 | 44.60 | 43.83 | 44.47 | 5,040,400 | -0.20(-0.46%) |
Mar 11, 2021 | 44.53 | 45.03 | 44.40 | 44.67 | 3,186,882 | -0.03(-0.06%) |
Mar 10, 2021 | 44.46 | 45.05 | 44.34 | 44.70 | 4,209,020 | +0.48(+1.09%) |
Mar 09, 2021 | 43.35 | 44.55 | 42.98 | 44.22 | 4,973,898 | +1.65(+3.88%) |
Mar 08, 2021 | 43.10 | 43.35 | 42.51 | 42.57 | 4,603,592 | -0.64(-1.48%) |
Mar 05, 2021 | 42.64 | 43.40 | 41.48 | 43.21 | 6,816,800 | +0.87(+2.05%) |
Mar 04, 2021 | 42.36 | 43.28 | 42.03 | 42.34 | 4,665,998 | +0.04(+0.09%) |
Mar 03, 2021 | 43.42 | 43.66 | 42.24 | 42.30 | 4,184,768 | -1.14(-2.62%) |
Mar 02, 2021 | 43.78 | 44.25 | 43.40 | 43.44 | 4,551,036 | -0.34(-0.77%) |
Mar 01, 2021 | 44.20 | 44.49 | 43.20 | 43.77 | 4,140,762 | -0.09(-0.22%) |
Feb 26, 2021 | 43.73 | 44.81 | 43.11 | 43.87 | 9,419,000 | +1.20(+2.80%) |
Feb 25, 2021 | 43.95 | 44.45 | 42.58 | 42.67 | 6,366,118 | -1.45(-3.28%) |
Feb 24, 2021 | 43.73 | 44.45 | 43.25 | 44.12 | 3,999,940 | -0.04(-0.09%) |
Feb 23, 2021 | 44.69 | 44.77 | 43.22 | 44.16 | 5,440,942 | -0.43(-0.95%) |
Feb 22, 2021 | 44.65 | 44.98 | 44.40 | 44.59 | 4,382,120 | -0.24(-0.54%) |
Feb 19, 2021 | 46.17 | 46.25 | 44.69 | 44.83 | 4,606,400 | -1.50(-3.24%) |
Feb 18, 2021 | 45.73 | 46.48 | 45.50 | 46.33 | 2,621,654 | +0.25(+0.53%) |
Feb 17, 2021 | 46.00 | 46.19 | 45.73 | 46.08 | 2,404,100 | -0.01(-0.02%) |
Feb 16, 2021 | 45.88 | 46.38 | 45.78 | 46.09 | 3,672,310 | +0.23(+0.49%) |
Feb 12, 2021 | 44.95 | 45.92 | 44.73 | 45.87 | 3,215,200 | +0.90(+1.99%) |
Feb 11, 2021 | 45.40 | 45.51 | 44.87 | 44.97 | 2,058,154 | -0.26(-0.56%) |
Feb 10, 2021 | 45.59 | 45.59 | 44.68 | 45.23 | 3,267,704 | -0.03(-0.07%) |
Feb 09, 2021 | 45.23 | 45.38 | 44.86 | 45.26 | 2,069,080 | -0.18(-0.41%) |
Feb 08, 2021 | 45.86 | 46.06 | 45.02 | 45.44 | 3,406,754 | -0.11(-0.24%) |
Feb 05, 2021 | 46.02 | 46.36 | 45.43 | 45.55 | 3,452,200 | -0.19(-0.40%) |
Feb 04, 2021 | 45.13 | 45.80 | 45.10 | 45.73 | 2,404,562 | +0.53(+1.17%) |
Feb 03, 2021 | 45.10 | 45.57 | 44.62 | 45.20 | 2,592,760 | -0.02(-0.03%) |
Feb 02, 2021 | 44.51 | 45.78 | 44.30 | 45.22 | 3,254,966 | +1.09(+2.48%) |
Feb 01, 2021 | 43.41 | 44.22 | 43.22 | 44.12 | 3,085,044 | +0.71(+1.64%) |
Jan 29, 2021 | 43.62 | 44.34 | 43.38 | 43.41 | 3,693,800 | -0.95(-2.14%) |
Jan 28, 2021 | 43.39 | 44.66 | 43.31 | 44.37 | 3,768,946 | +1.40(+3.26%) |
Jan 27, 2021 | 43.69 | 44.27 | 42.68 | 42.97 | 7,167,896 | -1.43(-3.23%) |
Jan 26, 2021 | 44.15 | 44.87 | 44.14 | 44.40 | 2,874,220 | +0.17(+0.38%) |
Jan 25, 2021 | 44.28 | 44.70 | 44.05 | 44.23 | 3,477,568 | +0.13(+0.29%) |
Jan 22, 2021 | 44.55 | 44.70 | 44.04 | 44.10 | 2,393,400 | -0.50(-1.12%) |
Jan 21, 2021 | 44.80 | 44.84 | 44.31 | 44.60 | 2,556,006 | -0.20(-0.46%) |
Jan 20, 2021 | 45.06 | 45.23 | 44.64 | 44.80 | 3,974,390 | -0.23(-0.52%) |
Jan 19, 2021 | 46.17 | 46.49 | 45.01 | 45.04 | 4,726,982 | -0.79(-1.71%) |
Jan 15, 2021 | 45.15 | 46.25 | 44.86 | 45.83 | 6,141,400 | +0.15(+0.32%) |
Jan 14, 2021 | 45.86 | 46.34 | 45.27 | 45.68 | 4,772,252 | -0.26(-0.56%) |
Jan 13, 2021 | 47.00 | 47.08 | 45.91 | 45.94 | 6,745,112 | -1.06(-2.26%) |
Jan 12, 2021 | 46.63 | 47.22 | 46.30 | 46.99 | 5,388,368 | +0.52(+1.13%) |
Jan 11, 2021 | 47.43 | 47.55 | 46.27 | 46.47 | 3,017,692 | -1.02(-2.16%) |
Jan 08, 2021 | 46.88 | 47.53 | 46.48 | 47.49 | 6,277,400 | +0.74(+1.59%) |
Jan 07, 2021 | 45.28 | 46.80 | 45.13 | 46.75 | 6,040,852 | +1.40(+3.09%) |
Jan 06, 2021 | 45.53 | 45.70 | 45.05 | 45.35 | 7,577,890 | -0.36(-0.79%) |
Jan 05, 2021 | 44.95 | 45.83 | 44.73 | 45.71 | 5,060,268 | +0.41(+0.91%) |
Jan 04, 2021 | 46.26 | 46.27 | 44.40 | 45.30 | 6,013,134 | -0.94(-2.03%) |
Dec 31, 2020 | 46.24 | 46.24 | 46.24 | 1,574,290 | +0.51(+1.12%) | |
Dec 30, 2020 | 45.53 | 45.84 | 45.53 | 45.73 | 1,574,290 | +0.21(+0.46%) |
Dec 29, 2020 | 45.60 | 45.72 | 45.26 | 45.52 | 1,764,808 | +0.12(+0.25%) |
Dec 28, 2020 | 45.18 | 45.45 | 45.10 | 45.41 | 1,725,174 | +0.50(+1.11%) |
Dec 24, 2020 | 44.50 | 45.01 | 44.49 | 44.91 | 922,800 | +0.44(+0.98%) |
Dec 23, 2020 | 44.14 | 44.75 | 44.10 | 44.47 | 2,832,000 | +0.34(+0.76%) |
Dec 22, 2020 | 44.30 | 44.41 | 43.99 | 44.13 | 3,033,098 | -0.35(-0.79%) |
Dec 21, 2020 | 44.42 | 44.73 | 43.66 | 44.48 | 3,013,442 | -0.58(-1.29%) |
Dec 18, 2020 | 45.35 | 45.35 | 44.54 | 45.06 | 8,386,600 | -0.01(-0.01%) |
Dec 17, 2020 | 44.99 | 45.23 | 44.76 | 45.07 | 2,740,300 | +0.17(+0.38%) |
Dec 16, 2020 | 44.38 | 44.97 | 44.28 | 44.90 | 2,729,218 | +0.61(+1.38%) |
Dec 15, 2020 | 44.49 | 44.58 | 44.09 | 44.29 | 3,514,960 | +0.08(+0.18%) |
Dec 14, 2020 | 44.14 | 44.74 | 44.05 | 44.21 | 3,382,674 | +0.20(+0.45%) |
Dec 11, 2020 | 43.77 | 44.11 | 43.51 | 44.01 | 3,817,000 | -0.01(-0.01%) |
Dec 10, 2020 | 44.27 | 44.31 | 43.76 | 44.02 | 2,506,580 | +0.06(+0.15%) |
Dec 09, 2020 | 44.20 | 44.35 | 43.73 | 43.95 | 2,969,498 | -0.15(-0.34%) |
Dec 08, 2020 | 43.93 | 44.45 | 43.41 | 44.10 | 4,275,574 | +0.52(+1.18%) |
Dec 07, 2020 | 43.48 | 43.88 | 43.33 | 43.59 | 2,626,064 | -0.13(-0.31%) |
Dec 04, 2020 | 43.07 | 43.80 | 43.06 | 43.72 | 3,642,600 | +0.46(+1.06%) |
Dec 03, 2020 | 42.87 | 43.38 | 42.78 | 43.26 | 4,931,046 | +0.13(+0.30%) |
Dec 02, 2020 | 43.92 | 44.23 | 42.91 | 43.13 | 3,482,392 | -0.21(-0.48%) |
Dec 01, 2020 | 42.74 | 43.51 | 42.49 | 43.34 | 4,998,320 | +0.95(+2.24%) |
Nov 30, 2020 | 42.10 | 42.42 | 41.64 | 42.39 | 5,308,962 | +0.31(+0.75%) |
Nov 27, 2020 | 42.24 | 42.57 | 41.95 | 42.08 | 2,232,200 | +0.04(+0.08%) |
Nov 25, 2020 | 42.28 | 42.47 | 41.92 | 42.04 | 1,889,000 | -0.05(-0.13%) |
Nov 24, 2020 | 42.15 | 42.49 | 41.76 | 42.09 | 2,868,954 | +0.06(+0.14%) |
Nov 23, 2020 | 41.97 | 42.35 | 41.63 | 42.03 | 4,277,032 | +0.27(+0.66%) |
Nov 20, 2020 | 41.80 | 42.20 | 41.72 | 41.76 | 3,064,400 | -0.11(-0.25%) |
Nov 19, 2020 | 41.69 | 42.09 | 41.42 | 41.87 | 3,605,964 | -0.24(-0.58%) |
Nov 18, 2020 | 42.47 | 43.02 | 42.06 | 42.11 | 3,784,360 | -0.66(-1.54%) |
Nov 17, 2020 | 42.42 | 42.94 | 41.99 | 42.77 | 4,410,446 | +0.98(+2.35%) |
Nov 16, 2020 | 41.99 | 42.66 | 41.61 | 41.79 | 4,823,160 | -0.22(-0.52%) |
Nov 13, 2020 | 41.72 | 42.06 | 41.44 | 42.01 | 3,730,400 | +0.53(+1.28%) |
Nov 12, 2020 | 42.25 | 42.40 | 41.20 | 41.48 | 2,897,108 | -0.77(-1.82%) |
Nov 11, 2020 | 40.88 | 42.39 | 40.77 | 42.25 | 4,651,620 | +1.46(+3.58%) |
Nov 10, 2020 | 40.48 | 41.38 | 40.26 | 40.79 | 5,245,310 | +0.12(+0.28%) |
Nov 09, 2020 | 43.80 | 44.20 | 40.45 | 40.67 | 6,738,220 | -0.96(-2.29%) |
Nov 06, 2020 | 42.24 | 42.29 | 41.32 | 41.63 | 4,282,600 | -0.21(-0.50%) |
Nov 05, 2020 | 42.02 | 42.34 | 41.32 | 41.84 | 5,787,486 | +0.48(+1.16%) |
Nov 04, 2020 | 40.45 | 41.71 | 40.20 | 41.36 | 5,447,016 | +1.60(+4.02%) |
Nov 03, 2020 | 40.17 | 40.27 | 39.02 | 39.76 | 11,307,526 | +0.80(+2.05%) |
Nov 02, 2020 | 38.92 | 39.17 | 38.46 | 38.96 | 3,053,258 | +0.68(+1.76%) |
Oct 30, 2020 | 38.41 | 38.61 | 37.73 | 38.28 | 6,512,000 | -0.49(-1.25%) |
Oct 29, 2020 | 38.53 | 39.26 | 38.27 | 38.77 | 3,060,640 | +0.09(+0.22%) |
Oct 28, 2020 | 39.35 | 39.57 | 38.62 | 38.69 | 4,345,172 | -1.51(-3.76%) |
Oct 27, 2020 | 39.90 | 40.54 | 39.66 | 40.20 | 3,812,734 | +0.77(+1.95%) |
Oct 26, 2020 | 39.67 | 40.13 | 39.03 | 39.42 | 3,101,628 | -0.77(-1.92%) |
Oct 23, 2020 | 40.43 | 40.65 | 40.02 | 40.20 | 3,008,200 | -0.09(-0.21%) |
Oct 22, 2020 | 40.21 | 40.39 | 39.67 | 40.28 | 2,338,862 | +0.23(+0.59%) |
Oct 21, 2020 | 39.94 | 40.34 | 39.70 | 40.05 | 2,382,064 | -0.05(-0.14%) |
Oct 20, 2020 | 40.25 | 40.53 | 39.96 | 40.10 | 3,429,448 | +0.09(+0.24%) |
Oct 19, 2020 | 40.23 | 40.78 | 39.81 | 40.01 | 4,373,546 | -0.38(-0.93%) |
Oct 16, 2020 | 40.87 | 41.32 | 40.35 | 40.38 | 9,510,000 | -0.31(-0.77%) |
Oct 15, 2020 | 40.91 | 41.25 | 40.54 | 40.70 | 4,388,546 | -0.70(-1.70%) |
Oct 14, 2020 | 41.90 | 42.17 | 41.09 | 41.40 | 3,780,492 | -0.34(-0.83%) |
Oct 13, 2020 | 41.83 | 42.23 | 41.41 | 41.74 | 5,849,976 | +0.35(+0.86%) |
Oct 12, 2020 | 41.02 | 41.70 | 40.78 | 41.39 | 6,679,838 | +0.91(+2.26%) |
Oct 09, 2020 | 39.74 | 40.60 | 39.69 | 40.48 | 5,007,600 | +0.89(+2.25%) |
Oct 08, 2020 | 39.59 | 39.67 | 39.30 | 39.59 | 2,904,174 | +0.20(+0.52%) |
Oct 07, 2020 | 38.94 | 39.49 | 38.81 | 39.38 | 3,296,196 | +0.57(+1.46%) |
Oct 06, 2020 | 39.31 | 39.69 | 38.67 | 38.81 | 3,674,640 | -0.52(-1.32%) |
Oct 05, 2020 | 39.85 | 40.06 | 39.01 | 39.34 | 4,563,190 | -0.44(-1.11%) |
Oct 02, 2020 | 40.16 | 40.41 | 39.36 | 39.77 | 4,004,000 | -0.97(-2.37%) |
Oct 01, 2020 | 40.52 | 40.88 | 40.12 | 40.74 | 9,398,270 | +0.64(+1.60%) |
Sep 30, 2020 | 40.16 | 40.53 | 39.82 | 40.10 | 6,780,552 | +0.20(+0.51%) |
Sep 29, 2020 | 40.45 | 40.54 | 39.80 | 39.90 | 2,938,630 | -0.36(-0.89%) |
Sep 28, 2020 | 39.95 | 40.37 | 39.72 | 40.26 | 4,542,726 | +0.86(+2.18%) |
Sep 25, 2020 | 38.73 | 39.52 | 38.54 | 39.40 | 3,153,800 | +0.40(+1.01%) |
Sep 24, 2020 | 38.73 | 39.51 | 38.44 | 39.00 | 2,472,390 | +0.10(+0.27%) |
Sep 23, 2020 | 39.42 | 39.62 | 38.72 | 38.90 | 2,850,370 | -0.72(-1.82%) |
Sep 22, 2020 | 39.10 | 39.77 | 38.95 | 39.62 | 2,659,224 | +0.43(+1.08%) |
Sep 21, 2020 | 39.20 | 39.25 | 38.53 | 39.19 | 4,194,354 | -0.30(-0.77%) |
Sep 18, 2020 | 40.41 | 40.48 | 39.05 | 39.49 | 8,863,600 | -0.86(-2.13%) |
Sep 17, 2020 | 40.40 | 40.72 | 39.83 | 40.35 | 4,069,064 | -0.58(-1.42%) |
Sep 16, 2020 | 41.69 | 42.00 | 40.94 | 40.94 | 2,866,092 | -0.63(-1.53%) |
Sep 15, 2020 | 41.62 | 41.97 | 41.21 | 41.57 | 3,090,266 | +0.12(+0.30%) |
Sep 14, 2020 | 41.05 | 41.66 | 41.05 | 41.45 | 3,683,376 | +0.77(+1.91%) |
Sep 11, 2020 | 41.02 | 41.16 | 40.21 | 40.67 | 3,007,400 | -0.22(-0.54%) |
Sep 10, 2020 | 41.22 | 41.59 | 40.53 | 40.89 | 4,664,468 | -0.48(-1.16%) |
Sep 09, 2020 | 40.27 | 41.67 | 40.27 | 41.37 | 7,744,468 | +1.32(+3.30%) |
Sep 08, 2020 | 40.90 | 40.98 | 39.83 | 40.05 | 5,340,090 | -1.09(-2.64%) |
Sep 04, 2020 | 41.58 | 41.88 | 40.48 | 41.13 | 5,602,200 | -0.22(-0.52%) |
Sep 03, 2020 | 43.39 | 43.41 | 40.98 | 41.35 | 5,403,106 | -1.91(-4.43%) |
Sep 02, 2020 | 42.50 | 43.52 | 42.47 | 43.27 | 5,143,040 | +0.84(+1.99%) |
Sep 01, 2020 | 41.89 | 42.43 | 41.73 | 42.42 | 3,822,828 | +0.49(+1.17%) |
Aug 31, 2020 | 42.21 | 42.48 | 41.62 | 41.93 | 5,575,126 | -0.34(-0.80%) |
Aug 28, 2020 | 41.88 | 42.32 | 41.53 | 42.27 | 3,333,600 | +0.60(+1.44%) |
Aug 27, 2020 | 42.00 | 42.09 | 41.40 | 41.67 | 2,683,396 | -0.31(-0.75%) |
Aug 26, 2020 | 41.85 | 42.05 | 41.51 | 41.98 | 2,942,742 | +0.00(+0.00%) |
Aug 25, 2020 | 42.02 | 42.28 | 41.59 | 41.98 | 2,635,604 | +0.14(+0.33%) |
Aug 24, 2020 | 41.49 | 41.85 | 41.27 | 41.84 | 2,881,146 | +0.48(+1.16%) |
Aug 21, 2020 | 41.38 | 41.51 | 40.91 | 41.37 | 2,961,800 | -0.14(-0.34%) |
Aug 20, 2020 | 41.09 | 41.59 | 40.95 | 41.51 | 2,238,690 | +0.17(+0.41%) |
Aug 19, 2020 | 41.39 | 41.79 | 41.17 | 41.34 | 2,463,302 | -0.16(-0.37%) |
Aug 18, 2020 | 41.72 | 41.91 | 41.30 | 41.49 | 2,744,774 | -0.23(-0.56%) |
Aug 17, 2020 | 41.67 | 41.95 | 41.65 | 41.73 | 5,217,930 | +0.07(+0.16%) |
Aug 14, 2020 | 41.74 | 41.94 | 41.44 | 41.66 | 2,771,400 | -0.25(-0.60%) |
Aug 13, 2020 | 41.50 | 41.98 | 41.40 | 41.91 | 4,395,562 | +0.58(+1.42%) |
Aug 12, 2020 | 40.62 | 41.53 | 40.62 | 41.33 | 4,070,318 | +1.03(+2.54%) |
Aug 11, 2020 | 41.14 | 41.22 | 40.08 | 40.30 | 4,647,616 | -0.70(-1.71%) |
Aug 10, 2020 | 41.59 | 41.68 | 40.79 | 41.00 | 2,531,698 | -0.59(-1.43%) |
Aug 07, 2020 | 41.48 | 41.92 | 41.21 | 41.59 | 3,649,000 | -0.16(-0.38%) |
Aug 06, 2020 | 41.49 | 41.91 | 41.31 | 41.76 | 4,367,680 | +0.21(+0.49%) |
Aug 05, 2020 | 41.02 | 41.98 | 40.66 | 41.55 | 7,059,382 | +2.54(+6.52%) |
Aug 04, 2020 | 38.74 | 39.12 | 38.60 | 39.01 | 4,988,474 | +0.09(+0.22%) |
Aug 03, 2020 | 39.34 | 39.40 | 38.58 | 38.92 | 3,147,744 | -0.32(-0.82%) |
Jul 31, 2020 | 38.88 | 39.24 | 38.41 | 39.24 | 4,205,400 | +0.33(+0.85%) |
Jul 30, 2020 | 38.37 | 39.00 | 38.01 | 38.91 | 4,318,542 | +0.25(+0.66%) |
Jul 29, 2020 | 38.11 | 38.76 | 37.91 | 38.66 | 2,977,918 | +0.56(+1.47%) |
Jul 28, 2020 | 38.47 | 38.51 | 37.97 | 38.09 | 3,481,968 | -0.12(-0.31%) |
Jul 27, 2020 | 37.65 | 38.37 | 37.63 | 38.22 | 4,054,056 | +0.78(+2.07%) |
Jul 24, 2020 | 37.53 | 37.74 | 37.30 | 37.44 | 3,172,200 | -0.03(-0.07%) |
Jul 23, 2020 | 38.08 | 38.25 | 37.40 | 37.47 | 4,396,750 | -0.40(-1.06%) |
Jul 22, 2020 | 37.70 | 38.05 | 37.67 | 37.87 | 4,240,800 | +0.37(+0.97%) |
Jul 21, 2020 | 37.25 | 37.88 | 37.17 | 37.50 | 5,121,032 | +0.56(+1.53%) |
Jul 20, 2020 | 37.25 | 37.48 | 36.80 | 36.94 | 3,709,522 | -0.17(-0.47%) |
Jul 17, 2020 | 36.65 | 37.31 | 36.21 | 37.11 | 11,530,600 | +0.80(+2.20%) |
Jul 16, 2020 | 35.90 | 36.32 | 35.80 | 36.31 | 2,986,802 | +0.22(+0.60%) |
Jul 15, 2020 | 35.94 | 36.30 | 35.50 | 36.09 | 4,421,238 | +0.28(+0.78%) |
Jul 14, 2020 | 34.88 | 35.88 | 34.77 | 35.81 | 4,129,744 | +0.54(+1.53%) |
Jul 13, 2020 | 36.24 | 36.24 | 35.12 | 35.27 | 5,254,612 | -0.55(-1.54%) |
Jul 10, 2020 | 35.54 | 35.84 | 35.05 | 35.83 | 2,373,400 | +0.30(+0.84%) |
Jul 09, 2020 | 35.83 | 36.02 | 35.26 | 35.52 | 3,051,002 | -0.24(-0.67%) |
Jul 08, 2020 | 36.05 | 36.41 | 35.61 | 35.77 | 3,343,308 | -0.09(-0.24%) |
Jul 07, 2020 | 35.40 | 36.47 | 35.33 | 35.85 | 5,078,548 | +0.20(+0.55%) |
Jul 06, 2020 | 35.13 | 35.67 | 34.98 | 35.66 | 5,203,988 | +1.02(+2.96%) |
Jul 02, 2020 | 34.81 | 34.97 | 34.55 | 34.63 | 2,826,600 | +0.12(+0.33%) |