Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.31 | 41.33 | 41.26 | 41.30 | 2,138,508 | -0.03(-0.07%) |
Oct 28, 2021 | 41.27 | 41.34 | 41.27 | 41.33 | 1,378,010 | +0.07(+0.17%) |
Oct 27, 2021 | 41.33 | 41.33 | 41.25 | 41.26 | 754,893 | -0.02(-0.05%) |
Oct 26, 2021 | 41.32 | 41.26 | 41.28 | 645,958 | +0.02(+0.05%) | |
Oct 25, 2021 | 41.26 | 41.27 | 41.15 | 41.26 | 856,577 | +0.06(+0.15%) |
Oct 22, 2021 | 41.30 | 41.30 | 41.15 | 41.20 | 805,502 | -0.08(-0.19%) |
Oct 21, 2021 | 41.37 | 41.38 | 41.24 | 41.28 | 1,129,949 | -0.06(-0.15%) |
Oct 20, 2021 | 41.33 | 41.35 | 41.31 | 41.34 | 1,955,220 | -0.01(-0.02%) |
Oct 19, 2021 | 41.32 | 41.35 | 41.28 | 41.35 | 758,959 | +0.05(+0.12%) |
Oct 18, 2021 | 41.25 | 41.31 | 41.23 | 41.30 | 1,657,095 | -0.04(-0.10%) |
Oct 15, 2021 | 41.42 | 41.42 | 41.32 | 41.34 | 1,347,204 | -0.08(-0.19%) |
Oct 14, 2021 | 41.24 | 41.42 | 41.24 | 41.42 | 974,188 | +0.25(+0.61%) |
Oct 13, 2021 | 41.14 | 41.18 | 41.06 | 41.17 | 2,293,506 | +0.09(+0.22%) |
Oct 12, 2021 | 41.08 | 41.13 | 41.05 | 41.08 | 1,816,943 | +0.07(+0.17%) |
Oct 11, 2021 | 41.16 | 41.16 | 41.00 | 41.01 | 1,309,146 | -0.11(-0.27%) |
Oct 08, 2021 | 41.20 | 41.25 | 41.11 | 41.12 | 1,361,307 | -0.12(-0.29%) |
Oct 07, 2021 | 41.31 | 41.36 | 41.22 | 41.24 | 1,271,237 | +0.00(+0.00%) |
Oct 06, 2021 | 41.16 | 41.26 | 41.11 | 41.24 | 1,988,126 | -0.02(-0.05%) |
Oct 05, 2021 | 41.27 | 41.34 | 41.23 | 41.26 | 1,143,260 | -0.01(-0.02%) |
Oct 04, 2021 | 41.37 | 41.40 | 41.27 | 41.27 | 2,215,943 | -0.10(-0.24%) |
Oct 01, 2021 | 41.41 | 41.43 | 41.29 | 41.37 | 2,511,921 | -0.13(-0.31%) |
Sep 30, 2021 | 41.53 | 41.57 | 41.44 | 41.50 | 1,887,192 | -0.02(-0.05%) |
Sep 29, 2021 | 41.54 | 41.58 | 41.49 | 41.52 | 1,883,878 | +0.04(+0.10%) |
Sep 28, 2021 | 41.59 | 41.59 | 41.44 | 41.48 | 2,786,524 | -0.17(-0.41%) |
Sep 27, 2021 | 41.60 | 41.67 | 41.58 | 41.65 | 988,261 | -0.03(-0.07%) |
Sep 24, 2021 | 41.73 | 41.73 | 41.63 | 41.68 | 1,946,711 | -0.04(-0.10%) |
Sep 23, 2021 | 41.78 | 41.78 | 41.68 | 41.72 | 1,200,543 | +0.00(+0.00%) |
Sep 22, 2021 | 41.68 | 41.77 | 41.66 | 41.72 | 1,402,472 | +0.08(+0.19%) |
Sep 21, 2021 | 41.69 | 41.69 | 41.57 | 41.64 | 1,359,609 | +0.01(+0.02%) |
Sep 20, 2021 | 41.56 | 41.63 | 41.50 | 41.63 | 2,464,647 | -0.11(-0.26%) |
Sep 17, 2021 | 41.78 | 41.78 | 41.72 | 41.74 | 1,842,668 | -0.06(-0.14%) |
Sep 16, 2021 | 41.75 | 41.80 | 41.70 | 41.80 | 940,737 | +0.01(+0.02%) |
Sep 15, 2021 | 41.76 | 41.80 | 41.73 | 41.79 | 1,003,263 | +0.08(+0.19%) |
Sep 14, 2021 | 41.74 | 41.75 | 41.68 | 41.71 | 1,126,896 | -0.02(-0.05%) |
Sep 13, 2021 | 41.64 | 41.73 | 41.64 | 41.73 | 896,200 | +0.12(+0.29%) |
Sep 10, 2021 | 41.64 | 41.72 | 41.60 | 41.61 | 961,001 | -0.03(-0.07%) |
Sep 09, 2021 | 41.63 | 41.67 | 41.61 | 41.64 | 841,220 | +0.02(+0.05%) |
Sep 08, 2021 | 41.59 | 41.63 | 41.53 | 41.62 | 1,822,659 | +0.05(+0.12%) |
Sep 07, 2021 | 41.66 | 41.66 | 41.55 | 41.57 | 1,754,014 | -0.08(-0.19%) |
Sep 03, 2021 | 41.66 | 41.67 | 41.62 | 41.65 | 1,006,385 | +0.08(+0.19%) |
Sep 02, 2021 | 41.68 | 41.68 | 41.57 | 41.57 | 1,651,904 | -0.03(-0.07%) |
Sep 01, 2021 | 41.60 | 41.61 | 41.55 | 41.60 | 1,453,394 | -0.14(-0.34%) |
Aug 31, 2021 | 41.73 | 41.74 | 41.67 | 41.74 | 709,497 | +0.05(+0.12%) |
Aug 30, 2021 | 41.68 | 41.73 | 41.64 | 41.69 | 1,265,656 | +0.06(+0.14%) |
Aug 27, 2021 | 41.57 | 41.66 | 41.56 | 41.63 | 1,880,952 | +0.08(+0.19%) |
Aug 26, 2021 | 41.58 | 41.58 | 41.48 | 41.55 | 1,434,598 | -0.03(-0.07%) |
Aug 25, 2021 | 41.56 | 41.58 | 41.49 | 41.58 | 3,406,469 | +0.07(+0.17%) |
Aug 24, 2021 | 41.51 | 41.52 | 41.41 | 41.51 | 1,187,066 | +0.08(+0.19%) |
Aug 23, 2021 | 41.42 | 41.48 | 41.38 | 41.43 | 1,551,364 | +0.13(+0.31%) |
Aug 20, 2021 | 41.29 | 41.36 | 41.25 | 41.30 | 1,787,086 | +0.04(+0.10%) |
Aug 19, 2021 | 41.25 | 41.30 | 41.18 | 41.26 | 2,070,962 | +0.00(+0.00%) |
Aug 18, 2021 | 41.39 | 41.39 | 41.25 | 41.26 | 735,189 | -0.11(-0.27%) |
Aug 17, 2021 | 41.41 | 41.41 | 41.30 | 41.37 | 2,125,362 | -0.06(-0.14%) |
Aug 16, 2021 | 41.44 | 41.44 | 41.37 | 41.43 | 1,966,716 | +0.04(+0.10%) |
Aug 13, 2021 | 41.37 | 41.42 | 41.35 | 41.39 | 1,426,177 | +0.06(+0.15%) |
Aug 12, 2021 | 41.32 | 41.34 | 41.27 | 41.33 | 2,138,018 | +0.02(+0.05%) |
Aug 11, 2021 | 41.27 | 41.31 | 41.23 | 41.31 | 763,617 | +0.08(+0.19%) |
Aug 10, 2021 | 41.32 | 41.32 | 41.19 | 41.23 | 2,611,573 | -0.07(-0.17%) |
Aug 09, 2021 | 41.41 | 41.41 | 41.29 | 41.30 | 936,770 | -0.09(-0.22%) |
Aug 06, 2021 | 41.45 | 41.45 | 41.38 | 41.39 | 1,871,214 | +0.01(+0.02%) |
Aug 05, 2021 | 41.41 | 41.43 | 41.38 | 41.38 | 1,112,293 | +0.02(+0.05%) |
Aug 04, 2021 | 41.43 | 41.43 | 41.34 | 41.36 | 741,402 | -0.09(-0.22%) |
Aug 03, 2021 | 41.46 | 41.46 | 41.36 | 41.45 | 862,542 | +0.04(+0.10%) |
Aug 02, 2021 | 41.54 | 41.54 | 41.40 | 41.41 | 1,234,701 | -0.24(-0.58%) |
Jul 30, 2021 | 41.70 | 41.70 | 41.64 | 41.65 | 949,246 | -0.03(-0.07%) |
Jul 29, 2021 | 41.64 | 41.73 | 41.62 | 41.68 | 1,626,564 | +0.04(+0.10%) |
Jul 28, 2021 | 41.67 | 41.67 | 41.56 | 41.64 | 662,257 | +0.05(+0.12%) |
Jul 27, 2021 | 41.62 | 41.62 | 41.51 | 41.59 | 765,681 | -0.03(-0.07%) |
Jul 26, 2021 | 41.70 | 41.70 | 41.60 | 41.62 | 2,800,376 | -0.07(-0.17%) |
Jul 23, 2021 | 41.67 | 41.70 | 41.62 | 41.69 | 704,668 | +0.09(+0.22%) |
Jul 22, 2021 | 41.61 | 41.63 | 41.54 | 41.60 | 529,196 | +0.01(+0.02%) |
Jul 21, 2021 | 41.53 | 41.59 | 41.49 | 41.59 | 1,083,730 | +0.10(+0.24%) |
Jul 20, 2021 | 41.34 | 41.49 | 41.27 | 41.49 | 852,732 | +0.16(+0.39%) |
Jul 19, 2021 | 41.50 | 41.50 | 41.26 | 41.33 | 2,238,697 | -0.22(-0.53%) |
Jul 16, 2021 | 41.66 | 41.66 | 41.55 | 41.55 | 1,077,864 | -0.08(-0.19%) |
Jul 15, 2021 | 41.64 | 41.64 | 41.57 | 41.63 | 573,575 | -0.01(-0.02%) |
Jul 14, 2021 | 41.61 | 41.66 | 41.59 | 41.64 | 568,222 | +0.06(+0.14%) |
Jul 13, 2021 | 41.68 | 41.68 | 41.57 | 41.58 | 796,353 | -0.12(-0.29%) |
Jul 12, 2021 | 41.72 | 41.72 | 41.65 | 41.70 | 1,582,267 | -0.01(-0.02%) |
Jul 09, 2021 | 41.68 | 41.72 | 41.66 | 41.71 | 698,326 | +0.06(+0.14%) |
Jul 08, 2021 | 41.61 | 41.68 | 41.57 | 41.65 | 2,520,335 | -0.07(-0.17%) |
Jul 07, 2021 | 41.75 | 41.75 | 41.66 | 41.72 | 2,201,005 | +0.03(+0.07%) |
Jul 06, 2021 | 41.69 | 41.72 | 41.65 | 41.69 | 879,529 | +0.02(+0.05%) |
Jul 02, 2021 | 41.67 | 41.70 | 41.63 | 41.67 | 706,758 | +0.04(+0.10%) |
Jul 01, 2021 | 41.60 | 41.63 | 41.55 | 41.63 | 1,452,732 | -0.09(-0.22%) |
Jun 30, 2021 | 41.71 | 41.72 | 41.67 | 41.72 | 1,110,493 | +0.01(+0.02%) |
Jun 29, 2021 | 41.67 | 41.71 | 41.65 | 41.71 | 1,048,186 | +0.04(+0.10%) |
Jun 28, 2021 | 41.67 | 41.67 | 41.62 | 41.67 | 1,374,190 | +0.04(+0.10%) |
Jun 25, 2021 | 41.65 | 41.66 | 41.59 | 41.63 | 868,996 | +0.06(+0.14%) |
Jun 24, 2021 | 41.59 | 41.60 | 41.53 | 41.57 | 2,154,064 | +0.08(+0.19%) |
Jun 23, 2021 | 41.52 | 41.56 | 41.48 | 41.49 | 1,924,819 | -0.02(-0.05%) |
Jun 22, 2021 | 41.48 | 41.51 | 41.44 | 41.51 | 2,256,688 | +0.02(+0.05%) |
Jun 21, 2021 | 41.47 | 41.49 | 41.41 | 41.49 | 646,039 | +0.08(+0.19%) |
Jun 18, 2021 | 41.37 | 41.43 | 41.33 | 41.41 | 1,731,110 | -0.01(-0.02%) |
Jun 17, 2021 | 41.42 | 41.46 | 41.39 | 41.42 | 1,174,886 | +0.02(+0.05%) |
Jun 16, 2021 | 41.45 | 41.47 | 41.31 | 41.40 | 1,723,438 | -0.06(-0.14%) |
Jun 15, 2021 | 41.44 | 41.46 | 41.40 | 41.46 | 1,067,681 | +0.00(+0.00%) |
Jun 14, 2021 | 41.48 | 41.48 | 41.42 | 41.46 | 722,426 | -0.02(-0.05%) |
Jun 11, 2021 | 41.51 | 41.51 | 41.44 | 41.48 | 937,472 | +0.02(+0.05%) |
Jun 10, 2021 | 41.43 | 41.49 | 41.40 | 41.46 | 1,160,355 | +0.07(+0.17%) |
Jun 09, 2021 | 41.38 | 41.42 | 41.36 | 41.39 | 1,302,397 | +0.05(+0.12%) |
Jun 08, 2021 | 41.35 | 41.37 | 41.31 | 41.34 | 2,055,222 | +0.02(+0.05%) |
Jun 07, 2021 | 41.31 | 41.32 | 41.26 | 41.32 | 570,926 | +0.04(+0.10%) |
Jun 04, 2021 | 41.25 | 41.28 | 41.22 | 41.28 | 1,250,116 | +0.09(+0.22%) |
Jun 03, 2021 | 41.16 | 41.23 | 41.13 | 41.19 | 994,978 | -0.01(-0.02%) |
Jun 02, 2021 | 41.27 | 41.27 | 41.20 | 41.20 | 865,868 | +0.03(+0.07%) |
Jun 01, 2021 | 41.17 | 41.22 | 41.13 | 41.17 | 2,996,005 | -0.07(-0.17%) |
May 28, 2021 | 41.31 | 41.33 | 41.23 | 41.24 | 2,583,344 | -0.02(-0.05%) |
May 27, 2021 | 41.36 | 41.36 | 41.24 | 41.26 | 3,112,404 | -0.05(-0.12%) |
May 26, 2021 | 41.28 | 41.31 | 41.24 | 41.31 | 4,425,501 | +0.03(+0.07%) |
May 25, 2021 | 41.31 | 41.31 | 41.23 | 41.28 | 1,579,848 | +0.03(+0.07%) |
May 24, 2021 | 41.26 | 41.32 | 41.21 | 41.25 | 4,321,116 | +0.07(+0.17%) |
May 21, 2021 | 41.24 | 41.24 | 41.13 | 41.18 | 1,108,481 | +0.05(+0.12%) |
May 20, 2021 | 41.04 | 41.16 | 41.01 | 41.13 | 2,071,692 | +0.18(+0.44%) |
May 19, 2021 | 41.03 | 41.10 | 40.95 | 40.95 | 4,369,887 | -0.13(-0.32%) |
May 18, 2021 | 41.17 | 41.20 | 41.08 | 41.08 | 2,529,297 | -0.05(-0.12%) |
May 17, 2021 | 41.26 | 41.28 | 41.13 | 41.13 | 3,701,528 | -0.11(-0.27%) |
May 14, 2021 | 41.18 | 41.24 | 41.14 | 41.24 | 642,078 | +0.10(+0.24%) |
May 13, 2021 | 41.10 | 41.18 | 41.06 | 41.14 | 2,142,588 | +0.14(+0.34%) |
May 12, 2021 | 41.16 | 41.16 | 40.99 | 41.00 | 7,971,358 | -0.20(-0.49%) |
May 11, 2021 | 41.17 | 41.21 | 41.08 | 41.20 | 2,507,854 | -0.06(-0.15%) |
May 10, 2021 | 41.31 | 41.34 | 41.23 | 41.26 | 3,615,289 | -0.05(-0.12%) |
May 07, 2021 | 41.33 | 41.35 | 41.27 | 41.31 | 2,278,709 | +0.06(+0.15%) |
May 06, 2021 | 41.31 | 41.31 | 41.22 | 41.25 | 2,057,810 | -0.03(-0.07%) |
May 05, 2021 | 41.23 | 41.30 | 41.18 | 41.28 | 1,375,097 | +0.06(+0.15%) |
May 04, 2021 | 41.22 | 41.22 | 41.12 | 41.22 | 2,744,951 | +0.00(+0.00%) |
May 03, 2021 | 41.25 | 41.28 | 41.19 | 41.22 | 4,910,106 | -0.17(-0.41%) |
Apr 30, 2021 | 41.35 | 41.40 | 41.33 | 41.39 | 974,200 | +0.00(+0.00%) |
Apr 29, 2021 | 41.43 | 41.43 | 41.31 | 41.39 | 1,971,585 | +0.03(+0.07%) |
Apr 28, 2021 | 41.31 | 41.38 | 41.24 | 41.36 | 1,787,214 | +0.06(+0.15%) |
Apr 27, 2021 | 41.34 | 41.34 | 41.28 | 41.30 | 1,949,643 | +0.03(+0.07%) |
Apr 26, 2021 | 41.35 | 41.36 | 41.27 | 41.27 | 1,393,503 | -0.06(-0.15%) |
Apr 23, 2021 | 41.27 | 41.37 | 41.22 | 41.33 | 1,427,300 | +0.10(+0.24%) |
Apr 22, 2021 | 41.32 | 41.32 | 41.19 | 41.23 | 1,673,053 | -0.04(-0.10%) |
Apr 21, 2021 | 41.18 | 41.30 | 41.15 | 41.27 | 2,421,538 | +0.09(+0.22%) |
Apr 20, 2021 | 41.21 | 41.22 | 41.14 | 41.18 | 4,527,707 | -0.04(-0.10%) |
Apr 19, 2021 | 41.29 | 41.29 | 41.21 | 41.22 | 1,185,855 | -0.07(-0.17%) |
Apr 16, 2021 | 41.41 | 41.41 | 41.27 | 41.29 | 1,652,400 | -0.07(-0.17%) |
Apr 15, 2021 | 41.31 | 41.37 | 41.27 | 41.36 | 1,677,637 | +0.15(+0.36%) |
Apr 14, 2021 | 41.26 | 41.28 | 41.18 | 41.21 | 2,084,514 | +0.00(+0.00%) |
Apr 13, 2021 | 41.16 | 41.23 | 41.09 | 41.21 | 1,620,560 | +0.04(+0.10%) |
Apr 12, 2021 | 41.16 | 41.19 | 41.12 | 41.17 | 1,251,290 | -0.04(-0.10%) |
Apr 09, 2021 | 41.20 | 41.22 | 41.17 | 41.21 | 1,947,900 | -0.04(-0.10%) |
Apr 08, 2021 | 41.30 | 41.30 | 41.23 | 41.25 | 1,811,212 | +0.03(+0.07%) |
Apr 07, 2021 | 41.28 | 41.28 | 41.19 | 41.22 | 3,008,005 | -0.01(-0.02%) |
Apr 06, 2021 | 41.20 | 41.24 | 41.17 | 41.23 | 2,214,588 | +0.08(+0.19%) |
Apr 05, 2021 | 41.18 | 41.18 | 41.10 | 41.15 | 2,219,298 | +0.05(+0.12%) |
Apr 01, 2021 | 41.09 | 41.10 | 41.00 | 41.10 | 2,295,300 | -0.09(-0.22%) |
Mar 31, 2021 | 41.11 | 41.20 | 41.08 | 41.19 | 3,004,213 | +0.13(+0.32%) |
Mar 30, 2021 | 41.09 | 41.11 | 41.04 | 41.06 | 5,333,842 | -0.10(-0.24%) |
Mar 29, 2021 | 41.11 | 41.16 | 41.02 | 41.16 | 1,628,715 | +0.04(+0.10%) |
Mar 26, 2021 | 41.05 | 41.12 | 40.95 | 41.12 | 810,700 | +0.14(+0.34%) |
Mar 25, 2021 | 40.94 | 40.99 | 40.84 | 40.98 | 1,781,393 | +0.04(+0.10%) |
Mar 24, 2021 | 40.95 | 41.02 | 40.87 | 40.94 | 11,063,817 | +0.06(+0.15%) |
Mar 23, 2021 | 40.87 | 40.90 | 40.78 | 40.88 | 2,396,304 | +0.02(+0.05%) |
Mar 22, 2021 | 40.80 | 40.90 | 40.74 | 40.86 | 2,031,350 | +0.14(+0.34%) |
Mar 19, 2021 | 40.62 | 40.73 | 40.50 | 40.72 | 2,447,100 | +0.17(+0.42%) |
Mar 18, 2021 | 40.68 | 40.73 | 40.55 | 40.55 | 5,597,540 | -0.33(-0.81%) |
Mar 17, 2021 | 40.78 | 40.99 | 40.73 | 40.88 | 3,694,351 | +0.05(+0.12%) |
Mar 16, 2021 | 40.92 | 40.92 | 40.80 | 40.83 | 1,871,249 | -0.09(-0.22%) |
Mar 15, 2021 | 40.92 | 40.93 | 40.84 | 40.92 | 2,872,239 | -0.01(-0.02%) |
Mar 12, 2021 | 40.98 | 40.98 | 40.86 | 40.93 | 3,993,600 | -0.06(-0.15%) |
Mar 11, 2021 | 41.02 | 41.10 | 40.98 | 40.99 | 2,168,074 | +0.11(+0.27%) |
Mar 10, 2021 | 40.84 | 40.95 | 40.80 | 40.88 | 4,206,197 | +0.11(+0.27%) |
Mar 09, 2021 | 40.81 | 40.93 | 40.77 | 40.77 | 2,525,068 | +0.07(+0.17%) |
Mar 08, 2021 | 40.99 | 41.02 | 40.70 | 40.70 | 3,177,159 | -0.28(-0.68%) |
Mar 05, 2021 | 40.98 | 41.06 | 40.77 | 40.98 | 4,336,900 | +0.09(+0.22%) |
Mar 04, 2021 | 41.10 | 41.16 | 40.77 | 40.89 | 2,803,778 | -0.12(-0.29%) |
Mar 03, 2021 | 41.14 | 41.16 | 41.01 | 41.01 | 1,326,425 | -0.16(-0.39%) |
Mar 02, 2021 | 41.27 | 41.27 | 41.16 | 41.17 | 1,729,653 | -0.09(-0.22%) |
Mar 01, 2021 | 41.02 | 41.29 | 41.00 | 41.26 | 1,633,490 | +0.22(+0.54%) |
Feb 26, 2021 | 41.22 | 41.22 | 40.97 | 41.04 | 2,542,300 | -0.05(-0.12%) |
Feb 25, 2021 | 41.38 | 41.44 | 41.05 | 41.09 | 3,149,945 | -0.37(-0.89%) |
Feb 24, 2021 | 41.36 | 41.46 | 41.33 | 41.46 | 1,702,548 | +0.01(+0.02%) |
Feb 23, 2021 | 41.33 | 41.46 | 41.20 | 41.45 | 1,936,574 | +0.12(+0.29%) |
Feb 22, 2021 | 41.40 | 41.41 | 41.31 | 41.33 | 1,794,350 | -0.08(-0.19%) |
Feb 19, 2021 | 41.50 | 41.50 | 41.41 | 41.41 | 960,200 | -0.02(-0.05%) |
Feb 18, 2021 | 41.45 | 41.47 | 41.39 | 41.43 | 1,048,232 | -0.07(-0.17%) |
Feb 17, 2021 | 41.45 | 41.50 | 41.40 | 41.50 | 2,033,300 | +0.02(+0.05%) |
Feb 16, 2021 | 41.54 | 41.54 | 41.44 | 41.48 | 2,190,032 | -0.10(-0.24%) |
Feb 12, 2021 | 41.49 | 41.58 | 41.45 | 41.58 | 924,000 | +0.08(+0.19%) |
Feb 11, 2021 | 41.49 | 41.50 | 41.43 | 41.50 | 908,439 | +0.06(+0.14%) |
Feb 10, 2021 | 41.47 | 41.49 | 41.38 | 41.44 | 1,285,786 | +0.00(+0.00%) |
Feb 09, 2021 | 41.50 | 41.50 | 41.43 | 41.44 | 1,319,575 | -0.09(-0.22%) |
Feb 08, 2021 | 41.46 | 41.53 | 41.42 | 41.53 | 1,533,936 | +0.12(+0.29%) |
Feb 05, 2021 | 41.47 | 41.47 | 41.38 | 41.41 | 1,247,100 | +0.09(+0.22%) |
Feb 04, 2021 | 41.32 | 41.38 | 41.29 | 41.32 | 1,551,915 | +0.08(+0.19%) |
Feb 03, 2021 | 41.26 | 41.31 | 41.20 | 41.24 | 5,368,674 | +0.04(+0.10%) |
Feb 02, 2021 | 41.23 | 41.27 | 41.18 | 41.20 | 2,755,252 | +0.12(+0.29%) |
Feb 01, 2021 | 41.05 | 41.12 | 40.96 | 41.08 | 1,651,731 | -0.09(-0.22%) |
Jan 29, 2021 | 41.25 | 41.34 | 41.12 | 41.17 | 1,019,200 | -0.09(-0.22%) |
Jan 28, 2021 | 41.27 | 41.39 | 41.23 | 41.26 | 825,495 | +0.08(+0.19%) |
Jan 27, 2021 | 41.23 | 41.28 | 41.08 | 41.18 | 926,010 | -0.11(-0.27%) |
Jan 26, 2021 | 41.32 | 41.33 | 41.24 | 41.29 | 888,825 | -0.01(-0.02%) |
Jan 25, 2021 | 41.30 | 41.31 | 41.16 | 41.30 | 1,294,740 | +0.00(+0.00%) |
Jan 22, 2021 | 41.29 | 41.36 | 41.24 | 41.30 | 851,900 | -0.10(-0.24%) |
Jan 21, 2021 | 41.43 | 41.43 | 41.35 | 41.40 | 816,859 | -0.01(-0.02%) |
Jan 20, 2021 | 41.45 | 41.45 | 41.34 | 41.41 | 1,120,470 | +0.13(+0.31%) |
Jan 19, 2021 | 41.32 | 41.33 | 41.22 | 41.28 | 1,520,026 | +0.09(+0.22%) |
Jan 15, 2021 | 41.24 | 41.29 | 41.14 | 41.19 | 1,753,700 | -0.06(-0.15%) |
Jan 14, 2021 | 41.28 | 41.30 | 41.22 | 41.25 | 1,316,179 | -0.01(-0.02%) |
Jan 13, 2021 | 41.15 | 41.27 | 41.13 | 41.26 | 1,425,669 | +0.12(+0.29%) |
Jan 12, 2021 | 41.09 | 41.17 | 41.02 | 41.14 | 1,350,690 | +0.05(+0.12%) |
Jan 11, 2021 | 41.15 | 41.21 | 41.05 | 41.09 | 1,367,983 | -0.20(-0.48%) |
Jan 08, 2021 | 41.32 | 41.32 | 41.17 | 41.29 | 2,386,700 | +0.08(+0.19%) |
Jan 07, 2021 | 41.24 | 41.30 | 41.18 | 41.21 | 831,318 | +0.11(+0.27%) |
Jan 06, 2021 | 41.19 | 41.28 | 41.09 | 41.10 | 3,237,550 | -0.10(-0.24%) |
Jan 05, 2021 | 41.13 | 41.24 | 41.11 | 41.20 | 1,099,533 | +0.04(+0.10%) |
Jan 04, 2021 | 41.31 | 41.31 | 41.04 | 41.16 | 1,443,918 | -0.10(-0.24%) |
Dec 31, 2020 | 41.26 | 41.26 | 41.26 | 1,385,732 | +0.06(+0.15%) | |
Dec 30, 2020 | 41.18 | 41.25 | 41.16 | 41.20 | 1,385,732 | +0.07(+0.17%) |
Dec 29, 2020 | 41.21 | 41.25 | 41.12 | 41.13 | 1,667,330 | -0.01(-0.02%) |
Dec 28, 2020 | 41.21 | 41.23 | 41.12 | 41.14 | 837,257 | +0.00(+0.00%) |
Dec 24, 2020 | 41.08 | 41.14 | 41.07 | 41.14 | 361,400 | +0.12(+0.29%) |
Dec 23, 2020 | 40.95 | 41.05 | 40.94 | 41.02 | 1,026,993 | +0.15(+0.37%) |
Dec 22, 2020 | 40.83 | 40.88 | 40.81 | 40.87 | 527,138 | +0.06(+0.15%) |
Dec 21, 2020 | 40.83 | 40.88 | 40.73 | 40.81 | 993,704 | -0.12(-0.29%) |
Dec 18, 2020 | 40.98 | 40.98 | 40.88 | 40.93 | 915,400 | +0.00(+0.00%) |
Dec 17, 2020 | 40.94 | 40.95 | 40.88 | 40.93 | 1,001,289 | -0.09(-0.22%) |
Dec 16, 2020 | 41.05 | 41.07 | 40.91 | 41.02 | 806,993 | -0.06(-0.15%) |
Dec 15, 2020 | 41.00 | 41.10 | 40.93 | 41.08 | 1,716,367 | +0.14(+0.34%) |
Dec 14, 2020 | 41.02 | 41.03 | 40.89 | 40.94 | 1,141,682 | -0.01(-0.02%) |
Dec 11, 2020 | 40.97 | 41.03 | 40.87 | 40.95 | 14,924,000 | -0.03(-0.07%) |
Dec 10, 2020 | 40.87 | 41.03 | 40.84 | 40.98 | 1,878,132 | +0.08(+0.20%) |
Dec 09, 2020 | 41.01 | 41.01 | 40.83 | 40.90 | 1,506,251 | -0.05(-0.12%) |
Dec 08, 2020 | 40.96 | 41.00 | 40.91 | 40.95 | 1,454,113 | +0.01(+0.02%) |
Dec 07, 2020 | 40.94 | 40.96 | 40.89 | 40.94 | 785,165 | +0.00(+0.00%) |
Dec 04, 2020 | 40.90 | 40.98 | 40.86 | 40.94 | 2,494,500 | +0.16(+0.39%) |
Dec 03, 2020 | 40.85 | 40.89 | 40.77 | 40.78 | 4,035,491 | -0.01(-0.02%) |
Dec 02, 2020 | 40.71 | 40.83 | 40.65 | 40.79 | 952,494 | +0.09(+0.22%) |
Dec 01, 2020 | 40.70 | 40.76 | 40.65 | 40.70 | 1,388,618 | -0.01(-0.02%) |
Nov 30, 2020 | 40.79 | 40.79 | 40.63 | 40.71 | 1,373,850 | -0.05(-0.12%) |
Nov 27, 2020 | 40.82 | 40.82 | 40.73 | 40.76 | 498,700 | +0.08(+0.20%) |
Nov 25, 2020 | 40.72 | 40.76 | 40.65 | 40.68 | 5,939,100 | -0.01(-0.02%) |
Nov 24, 2020 | 40.76 | 40.82 | 40.65 | 40.69 | 1,728,631 | +0.06(+0.15%) |
Nov 23, 2020 | 40.63 | 40.65 | 40.54 | 40.63 | 834,579 | +0.11(+0.27%) |
Nov 20, 2020 | 40.57 | 40.58 | 40.49 | 40.52 | 982,700 | -0.06(-0.15%) |
Nov 19, 2020 | 40.46 | 40.62 | 40.38 | 40.58 | 2,334,603 | +0.16(+0.40%) |
Nov 18, 2020 | 40.56 | 40.59 | 40.40 | 40.42 | 1,387,963 | -0.08(-0.20%) |
Nov 17, 2020 | 40.44 | 40.55 | 40.37 | 40.50 | 1,245,171 | +0.04(+0.10%) |
Nov 16, 2020 | 40.42 | 40.47 | 40.35 | 40.46 | 794,650 | +0.23(+0.57%) |
Nov 13, 2020 | 40.17 | 40.28 | 40.11 | 40.23 | 837,400 | +0.13(+0.32%) |
Nov 12, 2020 | 40.33 | 40.33 | 40.09 | 40.10 | 1,202,021 | -0.23(-0.57%) |
Nov 11, 2020 | 40.47 | 40.47 | 40.27 | 40.33 | 674,166 | -0.03(-0.07%) |
Nov 10, 2020 | 40.40 | 40.47 | 40.23 | 40.36 | 4,835,091 | -0.01(-0.02%) |
Nov 09, 2020 | 40.75 | 40.84 | 40.35 | 40.37 | 2,436,272 | +0.29(+0.72%) |
Nov 06, 2020 | 40.23 | 40.23 | 40.01 | 40.08 | 2,102,000 | -0.08(-0.20%) |
Nov 05, 2020 | 40.24 | 40.31 | 40.11 | 40.16 | 1,217,613 | +0.14(+0.35%) |
Nov 04, 2020 | 39.85 | 40.15 | 39.83 | 40.02 | 2,097,905 | +0.30(+0.77%) |
Nov 03, 2020 | 39.52 | 39.73 | 39.49 | 39.72 | 1,510,932 | +0.31(+0.77%) |