Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 55.99 | 56.18 | 55.84 | 55.86 | 27,595 | -0.14(-0.26%) |
Mar 30, 2021 | 56.26 | 56.26 | 55.88 | 56.01 | 38,092 | -0.22(-0.38%) |
Mar 29, 2021 | 55.71 | 56.42 | 55.71 | 56.22 | 53,351 | +0.08(+0.14%) |
Mar 26, 2021 | 55.52 | 56.16 | 55.43 | 56.14 | 61,811 | +0.83(+1.51%) |
Mar 25, 2021 | 54.53 | 55.38 | 54.14 | 55.31 | 49,462 | +0.94(+1.73%) |
Mar 24, 2021 | 54.50 | 54.99 | 54.37 | 54.37 | 67,668 | -0.01(-0.02%) |
Mar 23, 2021 | 54.71 | 54.81 | 54.28 | 54.38 | 31,556 | -0.46(-0.83%) |
Mar 22, 2021 | 54.68 | 54.88 | 54.52 | 54.83 | 71,206 | -0.05(-0.09%) |
Mar 19, 2021 | 55.13 | 55.17 | 54.60 | 54.88 | 46,749 | -0.19(-0.35%) |
Mar 18, 2021 | 55.34 | 55.90 | 55.01 | 55.08 | 54,161 | -0.20(-0.36%) |
Mar 17, 2021 | 55.19 | 55.28 | 54.69 | 55.27 | 53,034 | +0.36(+0.65%) |
Mar 16, 2021 | 55.23 | 55.23 | 54.71 | 54.91 | 50,960 | -0.47(-0.84%) |
Mar 15, 2021 | 55.24 | 55.38 | 54.83 | 55.38 | 67,148 | +0.25(+0.46%) |
Mar 12, 2021 | 54.59 | 55.15 | 54.59 | 55.13 | 56,902 | +0.71(+1.30%) |
Mar 11, 2021 | 54.77 | 54.90 | 54.32 | 54.42 | 252,702 | -0.06(-0.11%) |
Mar 10, 2021 | 54.10 | 54.61 | 53.63 | 54.49 | 50,813 | +0.88(+1.64%) |
Mar 09, 2021 | 53.91 | 54.23 | 53.51 | 53.61 | 274,709 | -0.36(-0.67%) |
Mar 08, 2021 | 53.30 | 54.44 | 53.29 | 53.97 | 76,338 | +0.89(+1.68%) |
Mar 05, 2021 | 52.44 | 53.17 | 51.71 | 53.08 | 66,655 | +1.31(+2.53%) |
Mar 04, 2021 | 52.34 | 52.60 | 51.13 | 51.77 | 48,651 | -0.57(-1.08%) |
Mar 03, 2021 | 52.12 | 52.84 | 52.12 | 52.33 | 57,981 | +0.26(+0.50%) |
Mar 02, 2021 | 52.10 | 52.34 | 51.93 | 52.08 | 38,887 | -0.04(-0.08%) |
Mar 01, 2021 | 51.52 | 52.42 | 51.52 | 52.12 | 58,348 | +1.22(+2.39%) |
Feb 26, 2021 | 51.52 | 51.77 | 50.86 | 50.90 | 43,281 | -0.76(-1.47%) |
Feb 25, 2021 | 53.02 | 53.02 | 51.54 | 51.66 | 51,077 | -1.15(-2.18%) |
Feb 24, 2021 | 52.24 | 52.84 | 52.05 | 52.81 | 37,641 | +0.82(+1.58%) |
Feb 23, 2021 | 52.08 | 52.09 | 51.57 | 51.99 | 164,261 | +0.19(+0.37%) |
Feb 22, 2021 | 51.39 | 51.93 | 51.39 | 51.80 | 36,241 | +0.47(+0.92%) |
Feb 19, 2021 | 51.10 | 51.48 | 51.10 | 51.33 | 53,570 | +0.39(+0.76%) |
Feb 18, 2021 | 50.99 | 51.06 | 50.78 | 50.94 | 34,194 | -0.17(-0.33%) |
Feb 17, 2021 | 50.73 | 51.15 | 50.70 | 51.11 | 39,679 | +0.15(+0.30%) |
Feb 16, 2021 | 50.84 | 51.06 | 50.79 | 50.96 | 34,964 | +0.28(+0.55%) |
Feb 12, 2021 | 50.47 | 50.72 | 50.42 | 50.68 | 65,090 | +0.29(+0.57%) |
Feb 11, 2021 | 50.64 | 50.75 | 50.10 | 50.39 | 65,637 | -0.22(-0.43%) |
Feb 10, 2021 | 50.69 | 50.73 | 50.38 | 50.61 | 27,246 | +0.11(+0.23%) |
Feb 09, 2021 | 50.42 | 50.62 | 50.29 | 50.49 | 44,402 | -0.09(-0.18%) |
Feb 08, 2021 | 50.30 | 50.58 | 50.30 | 50.58 | 39,609 | +0.50(+1.00%) |
Feb 05, 2021 | 49.98 | 50.26 | 49.97 | 50.08 | 33,279 | +0.20(+0.39%) |
Feb 04, 2021 | 49.39 | 49.89 | 49.26 | 49.89 | 36,136 | +0.75(+1.52%) |
Feb 03, 2021 | 48.74 | 49.17 | 48.71 | 49.14 | 75,395 | +0.43(+0.89%) |
Feb 02, 2021 | 48.57 | 49.07 | 48.44 | 48.71 | 48,289 | +0.54(+1.11%) |
Feb 01, 2021 | 48.24 | 48.33 | 47.82 | 48.17 | 31,897 | +0.34(+0.71%) |
Jan 29, 2021 | 48.37 | 48.63 | 47.62 | 47.83 | 91,435 | -0.88(-1.80%) |
Jan 28, 2021 | 48.74 | 49.08 | 48.68 | 48.71 | 47,742 | +0.17(+0.35%) |
Jan 27, 2021 | 48.86 | 49.07 | 48.42 | 48.54 | 67,665 | -0.82(-1.66%) |
Jan 26, 2021 | 49.63 | 49.63 | 49.11 | 49.36 | 27,819 | +0.01(+0.03%) |
Jan 25, 2021 | 49.14 | 49.36 | 48.79 | 49.35 | 31,347 | -0.02(-0.04%) |
Jan 22, 2021 | 49.24 | 49.43 | 48.89 | 49.36 | 41,908 | -0.20(-0.40%) |
Jan 21, 2021 | 49.86 | 49.86 | 49.49 | 49.56 | 33,319 | -0.34(-0.67%) |
Jan 20, 2021 | 50.12 | 50.12 | 49.71 | 49.90 | 58,420 | -0.05(-0.10%) |
Jan 19, 2021 | 50.28 | 50.30 | 49.80 | 49.95 | 31,918 | +0.14(+0.28%) |
Jan 15, 2021 | 49.72 | 49.98 | 49.52 | 49.81 | 48,967 | -0.44(-0.87%) |
Jan 14, 2021 | 49.98 | 50.48 | 49.98 | 50.24 | 60,679 | +0.36(+0.72%) |
Jan 13, 2021 | 49.92 | 50.03 | 49.67 | 49.89 | 45,676 | -0.01(-0.02%) |
Jan 12, 2021 | 49.50 | 49.96 | 49.48 | 49.90 | 67,723 | +0.49(+0.99%) |
Jan 11, 2021 | 48.90 | 49.48 | 48.90 | 49.41 | 73,931 | +0.12(+0.25%) |
Jan 08, 2021 | 49.65 | 49.65 | 48.77 | 49.28 | 271,763 | -0.16(-0.33%) |
Jan 07, 2021 | 49.70 | 49.78 | 49.40 | 49.44 | 111,657 | +0.15(+0.31%) |
Jan 06, 2021 | 48.20 | 49.59 | 48.20 | 49.29 | 109,384 | +1.61(+3.37%) |
Jan 05, 2021 | 47.19 | 47.95 | 47.16 | 47.69 | 27,980 | +0.42(+0.89%) |
Jan 04, 2021 | 48.26 | 48.26 | 46.95 | 47.27 | 87,542 | -0.76(-1.58%) |
Dec 31, 2020 | 48.02 | 48.02 | 48.02 | 29,372 | +0.50(+1.05%) | |
Dec 30, 2020 | 47.44 | 47.66 | 47.38 | 47.52 | 29,372 | +0.24(+0.51%) |
Dec 29, 2020 | 47.69 | 47.69 | 47.19 | 47.28 | 48,061 | -0.24(-0.50%) |
Dec 28, 2020 | 47.75 | 47.99 | 47.51 | 47.52 | 74,585 | +0.09(+0.20%) |
Dec 24, 2020 | 47.34 | 47.43 | 47.14 | 47.43 | 11,318 | +0.03(+0.06%) |
Dec 23, 2020 | 47.15 | 47.58 | 47.15 | 47.40 | 24,158 | +0.46(+0.99%) |
Dec 22, 2020 | 47.12 | 47.16 | 46.94 | 46.94 | 22,603 | -0.37(-0.77%) |
Dec 21, 2020 | 47.34 | 47.37 | 46.62 | 47.30 | 31,413 | -0.32(-0.67%) |
Dec 18, 2020 | 47.93 | 47.93 | 47.40 | 47.62 | 47,628 | -0.21(-0.43%) |
Dec 17, 2020 | 47.75 | 47.90 | 47.69 | 47.83 | 21,369 | +0.05(+0.10%) |
Dec 16, 2020 | 48.00 | 48.00 | 47.62 | 47.78 | 17,354 | -0.04(-0.08%) |
Dec 15, 2020 | 47.42 | 47.91 | 47.26 | 47.82 | 46,731 | +0.65(+1.38%) |
Dec 14, 2020 | 48.31 | 48.31 | 47.17 | 47.17 | 21,471 | -0.58(-1.21%) |
Dec 11, 2020 | 47.73 | 47.84 | 47.42 | 47.75 | 17,235 | -0.23(-0.49%) |
Dec 10, 2020 | 48.00 | 48.00 | 47.76 | 47.98 | 34,977 | -0.18(-0.37%) |
Dec 09, 2020 | 48.11 | 48.37 | 47.84 | 48.16 | 21,325 | +0.13(+0.28%) |
Dec 08, 2020 | 47.56 | 48.08 | 47.56 | 48.02 | 21,534 | +0.25(+0.52%) |
Dec 07, 2020 | 48.06 | 48.06 | 47.64 | 47.78 | 39,699 | -0.34(-0.70%) |
Dec 04, 2020 | 47.75 | 48.11 | 47.74 | 48.11 | 15,884 | +0.73(+1.54%) |
Dec 03, 2020 | 47.36 | 47.59 | 47.29 | 47.38 | 21,570 | +0.08(+0.17%) |
Dec 02, 2020 | 46.74 | 47.30 | 46.74 | 47.30 | 41,745 | +0.42(+0.89%) |
Dec 01, 2020 | 46.80 | 47.14 | 46.80 | 46.89 | 34,604 | +0.48(+1.03%) |
Nov 30, 2020 | 46.90 | 46.90 | 46.41 | 46.41 | 16,545 | -0.62(-1.33%) |
Nov 27, 2020 | 47.25 | 47.25 | 47.02 | 47.04 | 9,575 | -0.19(-0.40%) |
Nov 25, 2020 | 47.40 | 47.40 | 47.11 | 47.22 | 44,272 | -0.31(-0.65%) |
Nov 24, 2020 | 47.04 | 47.57 | 47.04 | 47.54 | 50,061 | +1.04(+2.24%) |
Nov 23, 2020 | 46.13 | 46.59 | 46.13 | 46.49 | 91,825 | +0.61(+1.33%) |
Nov 20, 2020 | 45.92 | 45.99 | 45.78 | 45.88 | 31,542 | -0.18(-0.39%) |
Nov 19, 2020 | 45.92 | 46.08 | 45.70 | 46.06 | 23,769 | -0.04(-0.08%) |
Nov 18, 2020 | 46.64 | 46.74 | 46.10 | 46.10 | 33,943 | -0.34(-0.73%) |
Nov 17, 2020 | 46.23 | 46.56 | 46.05 | 46.44 | 37,781 | -0.18(-0.38%) |
Nov 16, 2020 | 46.44 | 46.61 | 46.26 | 46.61 | 33,365 | +0.76(+1.67%) |
Nov 13, 2020 | 45.07 | 45.90 | 45.07 | 45.85 | 83,475 | +0.86(+1.91%) |
Nov 12, 2020 | 45.24 | 45.30 | 44.70 | 44.99 | 18,756 | -0.65(-1.43%) |
Nov 11, 2020 | 46.11 | 46.11 | 45.50 | 45.64 | 31,492 | -0.30(-0.66%) |
Nov 10, 2020 | 45.42 | 45.99 | 45.42 | 45.94 | 46,535 | +0.61(+1.35%) |
Nov 09, 2020 | 46.06 | 46.06 | 45.21 | 45.33 | 39,876 | +2.03(+4.69%) |
Nov 06, 2020 | 43.75 | 43.76 | 43.22 | 43.30 | 29,456 | -0.33(-0.75%) |
Nov 05, 2020 | 43.12 | 43.86 | 43.12 | 43.63 | 49,326 | +0.76(+1.77%) |
Nov 04, 2020 | 43.12 | 43.55 | 42.85 | 42.87 | 25,059 | -0.59(-1.36%) |
Nov 03, 2020 | 43.23 | 43.64 | 43.23 | 43.46 | 45,279 | +0.64(+1.49%) |
Nov 02, 2020 | 42.45 | 42.92 | 42.43 | 42.82 | 40,832 | +0.72(+1.70%) |
Oct 30, 2020 | 41.91 | 42.11 | 41.68 | 42.11 | 24,039 | -0.04(-0.08%) |
Oct 29, 2020 | 41.81 | 42.36 | 41.64 | 42.14 | 37,965 | +0.32(+0.76%) |
Oct 28, 2020 | 42.17 | 42.43 | 41.80 | 41.82 | 35,474 | -1.02(-2.38%) |
Oct 27, 2020 | 43.23 | 43.31 | 42.83 | 42.84 | 53,270 | -0.59(-1.35%) |
Oct 26, 2020 | 43.75 | 43.75 | 43.19 | 43.43 | 84,491 | -0.75(-1.69%) |
Oct 23, 2020 | 44.14 | 44.28 | 44.00 | 44.17 | 21,330 | +0.14(+0.31%) |
Oct 22, 2020 | 43.44 | 44.04 | 43.44 | 44.04 | 35,219 | +0.63(+1.46%) |
Oct 21, 2020 | 43.40 | 43.59 | 43.38 | 43.40 | 28,105 | -0.11(-0.25%) |
Oct 20, 2020 | 43.52 | 43.77 | 43.42 | 43.52 | 28,268 | +0.20(+0.47%) |
Oct 19, 2020 | 43.85 | 43.90 | 43.31 | 43.31 | 11,691 | -0.42(-0.95%) |
Oct 16, 2020 | 43.70 | 43.87 | 43.57 | 43.73 | 25,732 | +0.09(+0.20%) |
Oct 15, 2020 | 43.27 | 43.66 | 43.27 | 43.64 | 12,564 | +0.22(+0.51%) |
Oct 14, 2020 | 43.57 | 43.74 | 43.42 | 43.42 | 32,529 | -0.13(-0.29%) |
Oct 13, 2020 | 43.71 | 43.76 | 43.41 | 43.54 | 25,580 | -0.34(-0.78%) |
Oct 12, 2020 | 43.77 | 43.95 | 43.75 | 43.89 | 10,229 | +0.19(+0.45%) |
Oct 09, 2020 | 43.96 | 44.04 | 43.62 | 43.69 | 30,697 | -0.08(-0.18%) |
Oct 08, 2020 | 43.30 | 43.77 | 43.30 | 43.77 | 32,801 | +0.58(+1.34%) |
Oct 07, 2020 | 43.11 | 43.27 | 42.97 | 43.19 | 19,119 | +0.49(+1.15%) |
Oct 06, 2020 | 42.98 | 43.40 | 42.57 | 42.70 | 21,075 | -0.07(-0.17%) |
Oct 05, 2020 | 42.42 | 42.82 | 42.42 | 42.77 | 19,288 | +0.57(+1.34%) |
Oct 02, 2020 | 41.25 | 42.30 | 41.25 | 42.21 | 22,971 | +0.41(+0.97%) |
Oct 01, 2020 | 41.91 | 42.00 | 41.59 | 41.80 | 17,397 | -0.10(-0.24%) |
Sep 30, 2020 | 41.65 | 42.09 | 41.65 | 41.90 | 33,122 | +0.31(+0.75%) |
Sep 29, 2020 | 41.81 | 41.84 | 41.45 | 41.59 | 9,218 | -0.25(-0.60%) |
Sep 28, 2020 | 41.90 | 42.05 | 41.74 | 41.84 | 30,733 | +0.45(+1.09%) |
Sep 25, 2020 | 40.89 | 41.46 | 40.79 | 41.39 | 42,435 | +0.38(+0.93%) |
Sep 24, 2020 | 40.83 | 41.35 | 40.54 | 41.00 | 23,420 | +0.10(+0.24%) |
Sep 23, 2020 | 41.67 | 41.76 | 40.90 | 40.91 | 26,630 | -0.64(-1.53%) |
Sep 22, 2020 | 41.57 | 41.86 | 41.41 | 41.54 | 34,115 | -0.04(-0.10%) |
Sep 21, 2020 | 42.05 | 42.05 | 41.25 | 41.59 | 17,737 | -0.93(-2.19%) |
Sep 18, 2020 | 42.74 | 42.90 | 42.47 | 42.52 | 39,493 | -0.34(-0.80%) |
Sep 17, 2020 | 42.49 | 42.94 | 42.42 | 42.86 | 16,754 | -0.03(-0.07%) |
Sep 16, 2020 | 42.67 | 43.25 | 42.67 | 42.89 | 33,613 | +0.34(+0.80%) |
Sep 15, 2020 | 42.87 | 42.88 | 42.54 | 42.55 | 17,706 | -0.12(-0.29%) |
Sep 14, 2020 | 42.46 | 42.83 | 42.46 | 42.67 | 26,527 | +0.46(+1.09%) |
Sep 11, 2020 | 42.05 | 42.27 | 41.94 | 42.21 | 28,855 | +0.25(+0.59%) |
Sep 10, 2020 | 42.52 | 42.52 | 41.96 | 41.97 | 26,034 | -0.50(-1.17%) |
Sep 09, 2020 | 42.40 | 42.69 | 42.29 | 42.46 | 30,704 | +0.30(+0.71%) |
Sep 08, 2020 | 42.66 | 42.66 | 42.10 | 42.16 | 38,879 | -0.71(-1.65%) |
Sep 04, 2020 | 43.00 | 43.15 | 42.50 | 42.87 | 35,393 | +0.13(+0.29%) |
Sep 03, 2020 | 43.31 | 43.70 | 42.59 | 42.74 | 23,638 | -0.63(-1.44%) |
Sep 02, 2020 | 42.86 | 43.42 | 42.85 | 43.37 | 22,074 | +0.69(+1.61%) |
Sep 01, 2020 | 42.61 | 42.68 | 42.45 | 42.68 | 45,840 | -0.06(-0.13%) |
Aug 31, 2020 | 43.01 | 43.01 | 42.69 | 42.74 | 26,009 | -0.25(-0.58%) |
Aug 28, 2020 | 42.91 | 42.99 | 42.72 | 42.99 | 17,696 | +0.17(+0.41%) |
Aug 27, 2020 | 42.70 | 42.95 | 42.67 | 42.81 | 27,458 | +0.26(+0.61%) |
Aug 26, 2020 | 42.69 | 42.69 | 42.47 | 42.55 | 15,092 | -0.19(-0.45%) |
Aug 25, 2020 | 42.96 | 42.96 | 42.62 | 42.75 | 33,475 | -0.06(-0.15%) |
Aug 24, 2020 | 42.31 | 42.82 | 42.24 | 42.81 | 15,881 | +0.68(+1.61%) |
Aug 21, 2020 | 42.18 | 42.20 | 42.01 | 42.13 | 21,780 | -0.08(-0.20%) |
Aug 20, 2020 | 42.31 | 42.37 | 42.15 | 42.22 | 25,786 | -0.29(-0.69%) |
Aug 19, 2020 | 42.79 | 42.79 | 42.49 | 42.51 | 27,642 | -0.11(-0.26%) |
Aug 18, 2020 | 42.88 | 42.88 | 42.62 | 42.62 | 32,057 | -0.25(-0.58%) |
Aug 17, 2020 | 43.10 | 43.10 | 42.82 | 42.87 | 46,951 | -0.15(-0.35%) |
Aug 14, 2020 | 42.71 | 43.16 | 42.71 | 43.02 | 21,213 | +0.10(+0.23%) |
Aug 13, 2020 | 43.05 | 43.11 | 42.83 | 42.92 | 24,446 | -0.39(-0.90%) |
Aug 12, 2020 | 43.34 | 43.52 | 43.12 | 43.31 | 47,994 | +0.20(+0.48%) |
Aug 11, 2020 | 43.46 | 43.74 | 43.04 | 43.11 | 129,921 | -0.02(-0.06%) |
Aug 10, 2020 | 42.66 | 43.17 | 42.66 | 43.13 | 84,960 | +0.50(+1.18%) |
Aug 07, 2020 | 42.10 | 42.65 | 42.01 | 42.63 | 40,314 | +0.47(+1.10%) |
Aug 06, 2020 | 42.08 | 42.35 | 42.07 | 42.16 | 28,091 | -0.05(-0.11%) |
Aug 05, 2020 | 42.26 | 42.32 | 42.14 | 42.21 | 20,846 | +0.17(+0.41%) |
Aug 04, 2020 | 41.88 | 42.09 | 41.88 | 42.04 | 148,243 | +0.06(+0.15%) |
Aug 03, 2020 | 41.99 | 42.09 | 41.75 | 41.98 | 13,467 | +0.07(+0.16%) |
Jul 31, 2020 | 41.89 | 41.92 | 41.52 | 41.91 | 22,598 | -0.08(-0.18%) |
Jul 30, 2020 | 42.03 | 42.03 | 41.67 | 41.99 | 23,979 | -0.36(-0.85%) |
Jul 29, 2020 | 41.86 | 42.41 | 41.85 | 42.35 | 47,217 | +0.46(+1.10%) |
Jul 28, 2020 | 41.83 | 42.07 | 41.83 | 41.89 | 26,122 | -0.09(-0.22%) |
Jul 27, 2020 | 41.99 | 41.99 | 41.73 | 41.98 | 24,840 | -0.05(-0.12%) |
Jul 24, 2020 | 42.26 | 42.35 | 41.94 | 42.03 | 22,712 | -0.23(-0.55%) |
Jul 23, 2020 | 42.30 | 42.46 | 42.12 | 42.26 | 43,029 | +0.13(+0.31%) |
Jul 22, 2020 | 41.80 | 42.13 | 41.72 | 42.13 | 16,452 | +0.23(+0.55%) |
Jul 21, 2020 | 41.55 | 42.08 | 41.55 | 41.90 | 30,537 | +0.51(+1.23%) |
Jul 20, 2020 | 41.70 | 41.70 | 41.34 | 41.39 | 44,276 | -0.44(-1.05%) |
Jul 17, 2020 | 41.97 | 42.08 | 41.74 | 41.83 | 101,070 | +0.00(+0.00%) |
Jul 16, 2020 | 41.67 | 42.06 | 41.52 | 41.83 | 39,825 | +0.09(+0.21%) |
Jul 15, 2020 | 41.67 | 41.85 | 41.54 | 41.74 | 35,498 | +0.57(+1.39%) |
Jul 14, 2020 | 40.75 | 41.18 | 40.61 | 41.17 | 137,290 | +0.33(+0.82%) |
Jul 13, 2020 | 41.01 | 41.25 | 40.75 | 40.83 | 28,149 | +0.11(+0.28%) |
Jul 10, 2020 | 39.99 | 40.72 | 39.99 | 40.72 | 35,885 | +0.77(+1.94%) |
Jul 09, 2020 | 40.57 | 40.57 | 39.74 | 39.94 | 30,727 | -0.70(-1.73%) |
Jul 08, 2020 | 40.64 | 40.75 | 40.43 | 40.65 | 42,757 | +0.05(+0.13%) |
Jul 07, 2020 | 40.91 | 40.91 | 40.56 | 40.59 | 95,727 | -0.50(-1.22%) |
Jul 06, 2020 | 41.33 | 41.49 | 40.93 | 41.09 | 43,733 | +0.24(+0.58%) |
Jul 02, 2020 | 41.19 | 41.36 | 40.86 | 40.86 | 15,937 | +0.23(+0.56%) |
Jul 01, 2020 | 41.00 | 41.06 | 40.63 | 40.63 | 24,530 | -0.28(-0.69%) |
Jun 30, 2020 | 40.40 | 41.02 | 40.40 | 40.91 | 44,700 | +0.41(+1.00%) |
Jun 29, 2020 | 40.12 | 40.51 | 39.99 | 40.51 | 35,066 | +0.66(+1.67%) |
Jun 26, 2020 | 40.40 | 40.44 | 39.73 | 39.84 | 47,128 | -0.77(-1.89%) |
Jun 25, 2020 | 40.18 | 40.61 | 40.11 | 40.61 | 37,110 | +0.32(+0.78%) |
Jun 24, 2020 | 40.96 | 40.96 | 40.12 | 40.29 | 28,458 | -1.03(-2.48%) |
Jun 23, 2020 | 41.61 | 41.76 | 41.28 | 41.32 | 46,624 | -0.03(-0.07%) |
Jun 22, 2020 | 41.03 | 41.45 | 41.01 | 41.35 | 29,797 | -0.10(-0.24%) |
Jun 19, 2020 | 42.27 | 42.29 | 41.34 | 41.45 | 38,704 | -0.37(-0.89%) |
Jun 18, 2020 | 41.62 | 41.98 | 41.55 | 41.82 | 31,043 | -0.03(-0.07%) |
Jun 17, 2020 | 42.28 | 42.28 | 41.79 | 41.85 | 26,081 | -0.33(-0.78%) |
Jun 16, 2020 | 42.74 | 42.74 | 42.06 | 42.18 | 34,468 | +0.62(+1.49%) |
Jun 15, 2020 | 40.37 | 41.72 | 40.27 | 41.56 | 24,127 | +0.31(+0.75%) |
Jun 12, 2020 | 41.71 | 41.71 | 40.66 | 41.25 | 49,632 | +0.61(+1.49%) |
Jun 11, 2020 | 41.42 | 41.82 | 40.56 | 40.65 | 67,237 | -2.36(-5.49%) |
Jun 10, 2020 | 43.39 | 43.56 | 43.01 | 43.01 | 24,091 | -0.90(-2.05%) |
Jun 09, 2020 | 44.17 | 44.17 | 43.64 | 43.91 | 42,181 | -0.80(-1.79%) |
Jun 08, 2020 | 44.04 | 44.73 | 44.04 | 44.71 | 33,979 | +0.92(+2.10%) |
Jun 05, 2020 | 43.90 | 44.17 | 43.70 | 43.79 | 29,689 | +1.09(+2.56%) |
Jun 04, 2020 | 42.27 | 42.69 | 42.13 | 42.69 | 24,770 | +0.29(+0.69%) |
Jun 03, 2020 | 41.89 | 42.49 | 41.89 | 42.40 | 118,543 | +0.81(+1.95%) |
Jun 02, 2020 | 41.51 | 41.62 | 41.47 | 41.59 | 32,907 | +0.35(+0.86%) |
Jun 01, 2020 | 41.00 | 41.36 | 40.90 | 41.23 | 19,806 | +0.25(+0.61%) |
May 29, 2020 | 40.82 | 41.00 | 40.55 | 40.98 | 31,060 | -0.04(-0.11%) |
May 28, 2020 | 41.60 | 41.60 | 41.03 | 41.03 | 23,886 | -0.13(-0.32%) |
May 27, 2020 | 41.16 | 41.22 | 40.77 | 41.16 | 51,440 | +0.80(+1.97%) |
May 26, 2020 | 40.00 | 40.61 | 40.00 | 40.36 | 19,065 | +1.16(+2.96%) |
May 22, 2020 | 39.26 | 39.26 | 38.95 | 39.20 | 15,187 | -0.01(-0.04%) |
May 21, 2020 | 39.46 | 39.50 | 39.19 | 39.21 | 24,430 | -0.21(-0.54%) |
May 20, 2020 | 39.39 | 39.55 | 39.34 | 39.43 | 35,277 | +0.49(+1.25%) |
May 19, 2020 | 39.42 | 39.42 | 38.94 | 38.94 | 18,420 | -0.55(-1.38%) |
May 18, 2020 | 39.20 | 39.64 | 39.05 | 39.49 | 27,786 | +1.43(+3.75%) |
May 15, 2020 | 37.96 | 38.22 | 37.88 | 38.06 | 40,766 | -0.07(-0.18%) |
May 14, 2020 | 37.31 | 38.15 | 36.99 | 38.13 | 34,130 | +0.47(+1.25%) |
May 13, 2020 | 38.34 | 38.34 | 37.51 | 37.66 | 23,635 | -0.94(-2.44%) |
May 12, 2020 | 39.41 | 39.47 | 38.60 | 38.60 | 23,561 | -0.75(-1.92%) |
May 11, 2020 | 39.52 | 39.53 | 39.10 | 39.35 | 18,880 | -0.40(-1.00%) |
May 08, 2020 | 39.30 | 39.78 | 39.27 | 39.75 | 45,743 | +0.98(+2.53%) |
May 07, 2020 | 38.87 | 39.31 | 38.75 | 38.77 | 35,883 | +0.26(+0.68%) |
May 06, 2020 | 39.31 | 39.31 | 38.51 | 38.51 | 21,751 | -0.61(-1.56%) |
May 05, 2020 | 39.48 | 39.59 | 39.08 | 39.12 | 29,152 | +0.09(+0.24%) |
May 04, 2020 | 38.88 | 39.03 | 38.61 | 39.03 | 47,550 | -0.05(-0.12%) |
May 01, 2020 | 39.59 | 39.59 | 38.96 | 39.07 | 44,485 | -1.07(-2.67%) |
Apr 30, 2020 | 40.71 | 40.71 | 40.05 | 40.15 | 55,410 | -0.98(-2.37%) |
Apr 29, 2020 | 41.05 | 41.37 | 40.78 | 41.12 | 83,806 | +0.82(+2.04%) |
Apr 28, 2020 | 40.37 | 40.69 | 40.17 | 40.30 | 41,573 | +0.45(+1.14%) |
Apr 27, 2020 | 39.23 | 39.94 | 39.21 | 39.85 | 23,088 | +0.89(+2.29%) |
Apr 24, 2020 | 38.73 | 39.11 | 38.50 | 38.96 | 93,203 | +0.39(+1.02%) |
Apr 23, 2020 | 38.54 | 38.96 | 38.54 | 38.56 | 51,186 | -0.10(-0.25%) |
Apr 22, 2020 | 38.70 | 38.70 | 38.36 | 38.66 | 47,152 | +0.58(+1.52%) |
Apr 21, 2020 | 37.99 | 38.43 | 37.92 | 38.08 | 61,284 | -0.77(-1.98%) |
Apr 20, 2020 | 39.01 | 39.41 | 38.73 | 38.85 | 75,156 | -0.67(-1.70%) |
Apr 17, 2020 | 38.97 | 39.52 | 38.95 | 39.52 | 48,259 | +1.32(+3.45%) |
Apr 16, 2020 | 38.46 | 38.46 | 37.87 | 38.21 | 90,479 | -0.23(-0.61%) |
Apr 15, 2020 | 38.68 | 38.68 | 38.27 | 38.44 | 100,245 | -1.29(-3.24%) |
Apr 14, 2020 | 39.94 | 40.00 | 39.33 | 39.73 | 89,109 | +0.44(+1.11%) |
Apr 13, 2020 | 40.07 | 40.07 | 38.94 | 39.29 | 48,781 | -0.75(-1.87%) |
Apr 09, 2020 | 39.66 | 40.50 | 39.65 | 40.04 | 44,943 | +0.94(+2.41%) |
Apr 08, 2020 | 38.20 | 39.23 | 38.13 | 39.10 | 38,212 | +1.21(+3.18%) |
Apr 07, 2020 | 38.73 | 38.92 | 37.89 | 37.89 | 59,037 | +0.29(+0.76%) |
Apr 06, 2020 | 36.70 | 37.79 | 36.70 | 37.60 | 50,268 | +1.91(+5.36%) |
Apr 03, 2020 | 36.32 | 36.37 | 35.50 | 35.69 | 66,401 | -0.63(-1.75%) |
Apr 02, 2020 | 36.18 | 36.71 | 35.66 | 36.32 | 33,963 | +0.56(+1.55%) |