Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2020 | 39.44 | 39.48 | 39.29 | 39.41 | 1,269,762 | -0.11(-0.28%) |
Oct 30, 2020 | 39.42 | 39.53 | 39.29 | 39.52 | 1,043,300 | +0.12(+0.30%) |
Oct 29, 2020 | 39.34 | 39.45 | 39.25 | 39.40 | 2,864,377 | +0.08(+0.20%) |
Oct 28, 2020 | 39.43 | 39.45 | 39.26 | 39.32 | 2,580,624 | -0.34(-0.86%) |
Oct 27, 2020 | 39.67 | 39.73 | 39.62 | 39.66 | 786,339 | +0.05(+0.13%) |
Oct 26, 2020 | 39.80 | 39.82 | 39.60 | 39.61 | 1,954,846 | -0.33(-0.83%) |
Oct 23, 2020 | 39.95 | 39.95 | 39.83 | 39.94 | 748,200 | +0.05(+0.13%) |
Oct 22, 2020 | 39.83 | 39.89 | 39.74 | 39.89 | 736,603 | +0.13(+0.33%) |
Oct 21, 2020 | 39.85 | 39.89 | 39.73 | 39.76 | 1,189,758 | -0.06(-0.15%) |
Oct 20, 2020 | 39.76 | 39.86 | 39.73 | 39.82 | 1,443,400 | +0.16(+0.40%) |
Oct 19, 2020 | 39.87 | 39.87 | 39.62 | 39.66 | 1,871,595 | -0.09(-0.23%) |
Oct 16, 2020 | 39.85 | 39.89 | 39.71 | 39.75 | 1,668,300 | -0.09(-0.23%) |
Oct 15, 2020 | 39.71 | 39.84 | 39.64 | 39.84 | 1,484,421 | -0.03(-0.08%) |
Oct 14, 2020 | 39.95 | 39.95 | 39.78 | 39.87 | 3,728,501 | -0.04(-0.10%) |
Oct 13, 2020 | 40.06 | 40.06 | 39.85 | 39.91 | 1,285,372 | -0.18(-0.45%) |
Oct 12, 2020 | 40.01 | 40.11 | 39.96 | 40.09 | 1,070,340 | +0.22(+0.55%) |
Oct 09, 2020 | 39.82 | 39.88 | 39.76 | 39.87 | 965,900 | +0.08(+0.20%) |
Oct 08, 2020 | 39.81 | 39.81 | 39.72 | 39.79 | 855,518 | +0.13(+0.33%) |
Oct 07, 2020 | 39.69 | 39.69 | 39.60 | 39.66 | 1,267,202 | +0.16(+0.41%) |
Oct 06, 2020 | 39.68 | 39.76 | 39.49 | 39.50 | 7,464,104 | -0.10(-0.25%) |
Oct 05, 2020 | 39.50 | 39.62 | 39.50 | 39.60 | 2,428,285 | +0.22(+0.56%) |
Oct 02, 2020 | 39.24 | 39.42 | 39.20 | 39.38 | 797,800 | -0.03(-0.08%) |
Oct 01, 2020 | 39.40 | 39.44 | 39.32 | 39.41 | 2,841,133 | -0.06(-0.15%) |
Sep 30, 2020 | 39.36 | 39.53 | 39.34 | 39.47 | 702,751 | +0.15(+0.38%) |
Sep 29, 2020 | 39.35 | 39.36 | 39.19 | 39.32 | 1,143,083 | +0.02(+0.05%) |
Sep 28, 2020 | 39.27 | 39.37 | 39.20 | 39.30 | 1,223,183 | +0.23(+0.59%) |
Sep 25, 2020 | 39.10 | 39.18 | 39.00 | 39.07 | 1,480,200 | -0.08(-0.20%) |
Sep 24, 2020 | 39.06 | 39.24 | 38.92 | 39.15 | 2,111,333 | +0.01(+0.03%) |
Sep 23, 2020 | 39.49 | 39.49 | 39.09 | 39.14 | 1,079,226 | -0.31(-0.79%) |
Sep 22, 2020 | 39.43 | 39.49 | 39.30 | 39.45 | 1,702,341 | +0.11(+0.28%) |
Sep 21, 2020 | 39.53 | 39.53 | 39.23 | 39.34 | 1,182,880 | -0.31(-0.78%) |
Sep 18, 2020 | 39.81 | 39.83 | 39.60 | 39.65 | 440,400 | -0.09(-0.23%) |
Sep 17, 2020 | 39.67 | 39.82 | 39.64 | 39.74 | 525,342 | -0.04(-0.10%) |
Sep 16, 2020 | 39.81 | 39.91 | 39.75 | 39.78 | 1,032,950 | +0.02(+0.05%) |
Sep 15, 2020 | 39.68 | 39.82 | 39.68 | 39.76 | 714,624 | +0.07(+0.18%) |
Sep 14, 2020 | 39.77 | 39.81 | 39.63 | 39.69 | 1,384,105 | -0.01(-0.03%) |
Sep 11, 2020 | 39.73 | 39.73 | 39.50 | 39.70 | 437,100 | +0.07(+0.18%) |
Sep 10, 2020 | 39.85 | 39.86 | 39.62 | 39.63 | 931,411 | -0.15(-0.38%) |
Sep 09, 2020 | 39.69 | 39.84 | 39.61 | 39.78 | 1,581,306 | +0.28(+0.71%) |
Sep 08, 2020 | 39.56 | 39.67 | 39.45 | 39.50 | 1,326,609 | -0.27(-0.68%) |
Sep 04, 2020 | 39.85 | 39.94 | 39.44 | 39.77 | 1,336,500 | -0.03(-0.08%) |
Sep 03, 2020 | 40.00 | 40.00 | 39.64 | 39.80 | 1,028,056 | -0.25(-0.61%) |
Sep 02, 2020 | 40.06 | 40.11 | 39.87 | 40.05 | 1,442,588 | +0.05(+0.14%) |
Sep 01, 2020 | 39.79 | 40.01 | 39.72 | 39.99 | 677,023 | -0.01(-0.02%) |
Aug 31, 2020 | 40.02 | 40.05 | 39.94 | 40.00 | 1,079,840 | -0.02(-0.05%) |
Aug 28, 2020 | 40.05 | 40.06 | 39.98 | 40.02 | 966,100 | +0.04(+0.10%) |
Aug 27, 2020 | 40.10 | 40.10 | 39.87 | 39.98 | 532,337 | -0.05(-0.12%) |
Aug 26, 2020 | 40.05 | 40.09 | 39.99 | 40.03 | 863,180 | +0.01(+0.02%) |
Aug 25, 2020 | 39.99 | 40.03 | 39.87 | 40.02 | 791,495 | +0.08(+0.20%) |
Aug 24, 2020 | 39.88 | 39.95 | 39.84 | 39.94 | 703,822 | +0.18(+0.45%) |
Aug 21, 2020 | 39.79 | 39.80 | 39.71 | 39.76 | 3,052,600 | +0.04(+0.10%) |
Aug 20, 2020 | 39.59 | 39.75 | 39.57 | 39.72 | 558,604 | +0.09(+0.23%) |
Aug 19, 2020 | 39.74 | 39.77 | 39.58 | 39.63 | 709,990 | -0.16(-0.40%) |
Aug 18, 2020 | 39.75 | 39.82 | 39.63 | 39.79 | 923,561 | +0.03(+0.08%) |
Aug 17, 2020 | 39.57 | 39.76 | 39.55 | 39.76 | 792,071 | +0.22(+0.56%) |
Aug 14, 2020 | 39.58 | 39.61 | 39.42 | 39.54 | 697,100 | -0.03(-0.08%) |
Aug 13, 2020 | 39.69 | 39.84 | 39.55 | 39.57 | 1,032,641 | -0.19(-0.48%) |
Aug 12, 2020 | 39.89 | 39.92 | 39.69 | 39.76 | 592,259 | +0.05(+0.13%) |
Aug 11, 2020 | 39.98 | 40.02 | 39.62 | 39.71 | 1,111,897 | -0.26(-0.65%) |
Aug 10, 2020 | 39.99 | 39.99 | 39.86 | 39.97 | 501,600 | +0.02(+0.05%) |
Aug 07, 2020 | 40.00 | 40.01 | 39.89 | 39.95 | 1,281,300 | -0.07(-0.17%) |
Aug 06, 2020 | 39.98 | 40.04 | 39.91 | 40.02 | 559,934 | +0.08(+0.20%) |
Aug 05, 2020 | 39.89 | 39.97 | 39.88 | 39.94 | 714,494 | +0.07(+0.18%) |
Aug 04, 2020 | 39.80 | 39.88 | 39.76 | 39.87 | 680,861 | +0.03(+0.08%) |
Aug 03, 2020 | 40.00 | 40.00 | 39.77 | 39.84 | 1,051,161 | -0.19(-0.47%) |
Jul 31, 2020 | 39.96 | 40.03 | 39.76 | 40.03 | 2,526,300 | +0.06(+0.15%) |
Jul 30, 2020 | 39.73 | 40.01 | 39.73 | 39.97 | 7,039,756 | +0.15(+0.38%) |
Jul 29, 2020 | 39.69 | 39.85 | 39.69 | 39.82 | 585,231 | +0.28(+0.71%) |
Jul 28, 2020 | 39.68 | 39.71 | 39.54 | 39.54 | 732,178 | -0.18(-0.45%) |
Jul 27, 2020 | 39.67 | 39.72 | 39.55 | 39.72 | 857,295 | +0.12(+0.30%) |
Jul 24, 2020 | 39.55 | 39.64 | 39.47 | 39.60 | 430,600 | +0.05(+0.13%) |
Jul 23, 2020 | 39.58 | 39.59 | 39.30 | 39.55 | 1,809,944 | -0.03(-0.08%) |
Jul 22, 2020 | 39.39 | 39.58 | 39.39 | 39.58 | 2,194,361 | +0.15(+0.38%) |
Jul 21, 2020 | 39.35 | 39.48 | 39.35 | 39.43 | 1,197,794 | +0.11(+0.28%) |
Jul 20, 2020 | 39.00 | 39.33 | 39.00 | 39.32 | 1,024,556 | +0.22(+0.56%) |
Jul 17, 2020 | 39.05 | 39.12 | 38.91 | 39.10 | 902,600 | +0.17(+0.44%) |
Jul 16, 2020 | 38.91 | 38.96 | 38.85 | 38.93 | 5,758,771 | +0.02(+0.05%) |
Jul 15, 2020 | 38.91 | 38.92 | 38.76 | 38.91 | 397,178 | +0.23(+0.59%) |
Jul 14, 2020 | 38.43 | 38.68 | 38.36 | 38.68 | 267,154 | +0.36(+0.94%) |
Jul 13, 2020 | 38.66 | 38.75 | 38.29 | 38.32 | 408,664 | -0.22(-0.57%) |
Jul 10, 2020 | 38.43 | 38.58 | 38.34 | 38.54 | 688,300 | +0.07(+0.18%) |
Jul 09, 2020 | 38.54 | 38.54 | 38.22 | 38.47 | 677,307 | -0.04(-0.10%) |
Jul 08, 2020 | 38.33 | 38.55 | 38.33 | 38.51 | 774,502 | +0.07(+0.18%) |
Jul 07, 2020 | 38.70 | 38.70 | 38.41 | 38.44 | 1,735,976 | -0.14(-0.36%) |
Jul 06, 2020 | 38.68 | 38.68 | 38.48 | 38.58 | 1,199,382 | +0.22(+0.57%) |
Jul 02, 2020 | 38.37 | 38.52 | 38.28 | 38.36 | 687,800 | +0.18(+0.47%) |
Jul 01, 2020 | 38.14 | 38.23 | 38.07 | 38.18 | 744,586 | -0.04(-0.10%) |
Jun 30, 2020 | 37.90 | 38.25 | 37.88 | 38.22 | 3,666,383 | +0.44(+1.16%) |
Jun 29, 2020 | 38.20 | 38.20 | 37.57 | 37.78 | 24,526,856 | -0.35(-0.92%) |
Jun 26, 2020 | 38.35 | 38.35 | 38.04 | 38.13 | 1,361,900 | -0.32(-0.83%) |
Jun 25, 2020 | 38.34 | 38.47 | 38.17 | 38.45 | 949,186 | +0.06(+0.16%) |
Jun 24, 2020 | 38.62 | 38.66 | 38.16 | 38.39 | 1,776,752 | -0.35(-0.90%) |
Jun 23, 2020 | 38.87 | 38.87 | 38.70 | 38.74 | 5,118,212 | -0.02(-0.05%) |
Jun 22, 2020 | 38.83 | 38.86 | 38.71 | 38.76 | 2,864,273 | -0.05(-0.13%) |
Jun 19, 2020 | 39.07 | 39.07 | 38.70 | 38.81 | 867,200 | -0.02(-0.04%) |
Jun 18, 2020 | 38.82 | 38.92 | 38.76 | 38.83 | 874,829 | -0.04(-0.12%) |
Jun 17, 2020 | 39.02 | 39.07 | 38.86 | 38.87 | 681,316 | -0.08(-0.21%) |
Jun 16, 2020 | 39.29 | 39.29 | 38.80 | 38.95 | 2,357,549 | +0.12(+0.31%) |
Jun 15, 2020 | 38.27 | 38.97 | 38.16 | 38.83 | 964,844 | +0.38(+0.99%) |
Jun 12, 2020 | 38.65 | 38.68 | 38.20 | 38.45 | 1,565,400 | +0.24(+0.63%) |
Jun 11, 2020 | 38.50 | 38.63 | 38.04 | 38.21 | 1,372,828 | -0.84(-2.15%) |
Jun 10, 2020 | 39.00 | 39.23 | 38.78 | 39.05 | 1,007,560 | -0.25(-0.64%) |
Jun 09, 2020 | 39.15 | 39.30 | 38.94 | 39.30 | 3,523,958 | -0.05(-0.13%) |
Jun 08, 2020 | 40.00 | 40.00 | 39.23 | 39.35 | 8,431,832 | +0.15(+0.38%) |
Jun 05, 2020 | 39.24 | 39.47 | 39.11 | 39.20 | 2,114,000 | +0.36(+0.93%) |
Jun 04, 2020 | 38.89 | 38.89 | 38.72 | 38.84 | 1,236,546 | -0.06(-0.15%) |
Jun 03, 2020 | 38.77 | 38.98 | 38.73 | 38.90 | 1,042,873 | +0.31(+0.80%) |
Jun 02, 2020 | 38.34 | 38.68 | 38.26 | 38.59 | 1,796,526 | +0.37(+0.97%) |
Jun 01, 2020 | 37.94 | 38.24 | 37.91 | 38.22 | 2,668,549 | +0.06(+0.16%) |
May 29, 2020 | 38.05 | 38.28 | 37.91 | 38.16 | 607,500 | +0.18(+0.47%) |
May 28, 2020 | 38.14 | 38.22 | 37.93 | 37.98 | 1,591,179 | +0.01(+0.03%) |
May 27, 2020 | 38.04 | 38.05 | 37.77 | 37.97 | 1,648,714 | +0.11(+0.29%) |
May 26, 2020 | 37.81 | 37.96 | 37.78 | 37.86 | 943,626 | +0.33(+0.88%) |
May 22, 2020 | 37.46 | 37.60 | 37.33 | 37.53 | 1,450,700 | +0.13(+0.35%) |
May 21, 2020 | 37.47 | 37.49 | 37.30 | 37.40 | 1,094,466 | -0.02(-0.05%) |
May 20, 2020 | 37.24 | 37.45 | 37.18 | 37.42 | 1,021,764 | +0.42(+1.14%) |
May 19, 2020 | 36.91 | 37.10 | 36.82 | 37.00 | 3,922,748 | +0.07(+0.19%) |
May 18, 2020 | 36.80 | 36.95 | 36.70 | 36.93 | 2,969,611 | +0.54(+1.48%) |
May 15, 2020 | 36.26 | 36.41 | 36.13 | 36.39 | 1,781,300 | -0.07(-0.19%) |
May 14, 2020 | 36.30 | 36.47 | 36.08 | 36.46 | 1,110,276 | +0.05(+0.14%) |
May 13, 2020 | 36.65 | 36.65 | 36.32 | 36.41 | 1,205,275 | -0.22(-0.60%) |
May 12, 2020 | 36.92 | 36.92 | 36.59 | 36.63 | 525,777 | -0.05(-0.14%) |
May 11, 2020 | 36.72 | 36.77 | 36.64 | 36.68 | 422,443 | -0.12(-0.33%) |
May 08, 2020 | 36.63 | 36.84 | 36.55 | 36.80 | 1,183,400 | +0.33(+0.90%) |
May 07, 2020 | 36.59 | 36.73 | 36.44 | 36.47 | 702,760 | +0.14(+0.39%) |
May 06, 2020 | 36.59 | 36.63 | 36.29 | 36.33 | 684,966 | -0.15(-0.41%) |
May 05, 2020 | 36.44 | 36.55 | 36.40 | 36.48 | 818,924 | +0.19(+0.52%) |
May 04, 2020 | 36.30 | 36.31 | 36.14 | 36.29 | 853,829 | +0.02(+0.06%) |
May 01, 2020 | 36.60 | 36.62 | 36.25 | 36.27 | 2,135,600 | -0.76(-2.05%) |
Apr 30, 2020 | 36.82 | 37.08 | 36.70 | 37.03 | 1,467,718 | +0.08(+0.22%) |
Apr 29, 2020 | 36.71 | 36.96 | 36.61 | 36.95 | 1,855,983 | +0.55(+1.51%) |
Apr 28, 2020 | 36.58 | 36.58 | 36.30 | 36.40 | 1,152,541 | +0.03(+0.08%) |
Apr 27, 2020 | 36.43 | 36.51 | 36.34 | 36.37 | 1,931,466 | +0.07(+0.19%) |
Apr 24, 2020 | 36.61 | 36.61 | 36.21 | 36.30 | 946,900 | -0.21(-0.58%) |
Apr 23, 2020 | 36.67 | 36.78 | 36.44 | 36.51 | 843,407 | -0.06(-0.16%) |
Apr 22, 2020 | 36.75 | 36.76 | 36.52 | 36.57 | 2,721,287 | +0.26(+0.72%) |
Apr 21, 2020 | 36.55 | 36.55 | 36.13 | 36.31 | 1,392,735 | -0.62(-1.68%) |
Apr 20, 2020 | 37.16 | 37.94 | 36.86 | 36.93 | 3,599,816 | -0.54(-1.44%) |
Apr 17, 2020 | 37.55 | 37.58 | 37.35 | 37.47 | 2,145,800 | +0.23(+0.62%) |
Apr 16, 2020 | 37.25 | 37.27 | 36.90 | 37.24 | 907,915 | -0.04(-0.11%) |
Apr 15, 2020 | 37.10 | 37.28 | 36.90 | 37.28 | 1,785,931 | -0.39(-1.04%) |
Apr 14, 2020 | 37.72 | 37.79 | 37.37 | 37.67 | 4,342,314 | +0.29(+0.78%) |
Apr 13, 2020 | 37.65 | 37.65 | 36.95 | 37.38 | 1,928,389 | -0.47(-1.24%) |
Apr 09, 2020 | 37.74 | 38.37 | 37.27 | 37.85 | 1,853,200 | +2.16(+6.05%) |
Apr 08, 2020 | 35.24 | 35.85 | 35.13 | 35.69 | 624,185 | +0.80(+2.29%) |
Apr 07, 2020 | 35.39 | 35.55 | 34.81 | 34.89 | 953,234 | -0.03(-0.09%) |
Apr 06, 2020 | 34.97 | 35.02 | 34.65 | 34.92 | 843,812 | +0.75(+2.19%) |
Apr 03, 2020 | 34.74 | 34.83 | 34.05 | 34.17 | 657,800 | -0.66(-1.89%) |
Apr 02, 2020 | 34.67 | 35.10 | 34.36 | 34.83 | 1,042,514 | +0.44(+1.28%) |
Apr 01, 2020 | 34.77 | 34.77 | 34.39 | 34.39 | 1,199,102 | -1.11(-3.13%) |
Mar 31, 2020 | 35.57 | 35.98 | 35.50 | 35.50 | 2,685,409 | -0.55(-1.53%) |
Mar 30, 2020 | 35.55 | 36.16 | 35.19 | 36.05 | 3,714,925 | +0.30(+0.84%) |
Mar 27, 2020 | 35.03 | 36.24 | 34.59 | 35.75 | 21,981,298 | +0.55(+1.56%) |
Mar 26, 2020 | 34.25 | 35.23 | 33.98 | 35.20 | 3,030,156 | +1.29(+3.80%) |
Mar 25, 2020 | 33.15 | 34.70 | 33.12 | 33.91 | 1,632,927 | +0.71(+2.14%) |
Mar 24, 2020 | 32.96 | 33.31 | 32.49 | 33.20 | 975,333 | +1.18(+3.69%) |
Mar 23, 2020 | 32.59 | 32.79 | 31.58 | 32.02 | 1,207,359 | -0.24(-0.74%) |
Mar 20, 2020 | 33.14 | 33.56 | 32.26 | 32.26 | 3,696,800 | -1.09(-3.27%) |
Mar 19, 2020 | 33.59 | 34.00 | 33.07 | 33.35 | 2,256,013 | -0.75(-2.20%) |
Mar 18, 2020 | 34.42 | 34.96 | 33.55 | 34.10 | 3,166,653 | -1.44(-4.05%) |
Mar 17, 2020 | 35.33 | 35.95 | 34.96 | 35.54 | 5,984,765 | +0.12(+0.34%) |
Mar 16, 2020 | 33.89 | 36.28 | 33.89 | 35.42 | 4,012,496 | -2.00(-5.34%) |
Mar 13, 2020 | 36.82 | 37.47 | 36.51 | 37.42 | 6,834,200 | +1.06(+2.92%) |
Mar 12, 2020 | 35.78 | 37.28 | 35.78 | 36.36 | 7,239,213 | -1.38(-3.66%) |
Mar 11, 2020 | 37.96 | 38.38 | 37.44 | 37.74 | 2,889,109 | -0.91(-2.35%) |
Mar 10, 2020 | 38.59 | 38.80 | 38.00 | 38.65 | 1,146,429 | +0.52(+1.36%) |
Mar 09, 2020 | 38.22 | 38.22 | 35.95 | 38.13 | 6,700,699 | -1.77(-4.44%) |
Mar 06, 2020 | 39.81 | 39.93 | 39.57 | 39.90 | 1,301,500 | -0.39(-0.97%) |
Mar 05, 2020 | 40.49 | 40.50 | 40.24 | 40.29 | 3,292,231 | -0.49(-1.21%) |
Mar 04, 2020 | 40.76 | 40.81 | 40.60 | 40.78 | 5,636,798 | +0.45(+1.13%) |
Mar 03, 2020 | 40.43 | 40.75 | 40.16 | 40.33 | 8,165,338 | -0.11(-0.27%) |
Mar 02, 2020 | 40.22 | 40.47 | 39.94 | 40.44 | 2,692,055 | +0.03(+0.07%) |
Feb 28, 2020 | 39.87 | 40.43 | 39.70 | 40.41 | 1,819,600 | +0.21(+0.52%) |
Feb 27, 2020 | 40.43 | 40.68 | 40.18 | 40.20 | 2,022,630 | -0.55(-1.35%) |
Feb 26, 2020 | 40.72 | 40.86 | 40.56 | 40.75 | 2,301,331 | +0.12(+0.30%) |
Feb 25, 2020 | 41.14 | 41.15 | 40.62 | 40.63 | 4,047,027 | -0.34(-0.83%) |
Feb 24, 2020 | 41.02 | 41.07 | 40.91 | 40.97 | 5,882,418 | -0.43(-1.04%) |
Feb 21, 2020 | 41.44 | 41.44 | 41.32 | 41.40 | 428,200 | -0.02(-0.05%) |
Feb 20, 2020 | 41.45 | 41.45 | 41.26 | 41.42 | 5,039,561 | +0.05(+0.12%) |
Feb 19, 2020 | 41.41 | 41.41 | 41.36 | 41.37 | 528,203 | +0.03(+0.07%) |
Feb 18, 2020 | 41.42 | 41.42 | 41.30 | 41.34 | 807,849 | -0.13(-0.31%) |
Feb 14, 2020 | 41.45 | 41.47 | 41.39 | 41.47 | 421,500 | +0.06(+0.14%) |
Feb 13, 2020 | 41.41 | 41.43 | 41.37 | 41.41 | 2,004,632 | -0.04(-0.10%) |
Feb 12, 2020 | 41.40 | 41.45 | 41.34 | 41.45 | 3,096,376 | +0.14(+0.34%) |
Feb 11, 2020 | 41.35 | 41.36 | 41.29 | 41.31 | 550,312 | +0.07(+0.17%) |
Feb 10, 2020 | 41.15 | 41.25 | 41.15 | 41.24 | 902,183 | +0.03(+0.07%) |
Feb 07, 2020 | 41.24 | 41.24 | 41.17 | 41.21 | 916,100 | -0.04(-0.10%) |
Feb 06, 2020 | 41.24 | 41.27 | 41.17 | 41.25 | 1,659,077 | -0.03(-0.07%) |
Feb 05, 2020 | 41.22 | 41.28 | 41.15 | 41.28 | 2,912,317 | +0.18(+0.44%) |
Feb 04, 2020 | 41.05 | 41.10 | 41.00 | 41.10 | 3,268,574 | +0.21(+0.51%) |