Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.91 | 47.23 | 46.88 | 47.18 | 417,570 | +0.26(+0.55%) |
Jul 29, 2021 | 47.25 | 47.25 | 46.88 | 46.92 | 464,948 | -0.22(-0.47%) |
Jul 28, 2021 | 47.36 | 47.36 | 46.76 | 47.14 | 410,462 | +0.34(+0.73%) |
Jul 27, 2021 | 47.20 | 47.30 | 46.72 | 46.80 | 1,022,361 | -0.55(-1.16%) |
Jul 26, 2021 | 47.93 | 48.02 | 47.20 | 47.35 | 577,744 | -0.65(-1.35%) |
Jul 23, 2021 | 47.90 | 48.07 | 47.79 | 48.00 | 392,451 | +0.10(+0.21%) |
Jul 22, 2021 | 47.70 | 48.04 | 47.68 | 47.90 | 282,189 | +0.21(+0.44%) |
Jul 21, 2021 | 47.80 | 47.99 | 47.48 | 47.69 | 627,731 | -0.11(-0.23%) |
Jul 20, 2021 | 48.00 | 48.25 | 47.50 | 47.80 | 1,224,085 | -0.32(-0.67%) |
Jul 19, 2021 | 47.83 | 48.34 | 47.66 | 48.12 | 519,466 | +0.11(+0.23%) |
Jul 16, 2021 | 48.13 | 48.42 | 47.86 | 48.01 | 375,677 | +0.19(+0.40%) |
Jul 15, 2021 | 47.23 | 47.82 | 47.19 | 47.82 | 358,861 | +0.56(+1.18%) |
Jul 14, 2021 | 47.21 | 47.32 | 47.10 | 47.26 | 378,913 | +0.11(+0.23%) |
Jul 13, 2021 | 47.12 | 47.31 | 47.02 | 47.15 | 657,984 | -0.15(-0.32%) |
Jul 12, 2021 | 47.48 | 47.63 | 47.24 | 47.30 | 407,739 | -0.18(-0.38%) |
Jul 09, 2021 | 47.72 | 47.83 | 47.25 | 47.48 | 612,418 | -0.18(-0.38%) |
Jul 08, 2021 | 48.01 | 48.07 | 47.54 | 47.66 | 949,718 | -0.59(-1.22%) |
Jul 07, 2021 | 48.19 | 48.43 | 48.19 | 48.25 | 296,572 | +0.03(+0.06%) |
Jul 06, 2021 | 48.19 | 48.31 | 48.19 | 48.22 | 519,954 | -0.08(-0.17%) |
Jul 02, 2021 | 48.35 | 48.35 | 48.22 | 48.30 | 147,996 | -0.04(-0.08%) |
Jul 01, 2021 | 48.41 | 48.48 | 48.13 | 48.34 | 294,839 | +0.05(+0.10%) |
Jun 30, 2021 | 48.17 | 48.34 | 48.10 | 48.29 | 380,611 | +0.16(+0.33%) |
Jun 29, 2021 | 48.00 | 48.19 | 47.93 | 48.13 | 668,555 | +0.12(+0.25%) |
Jun 28, 2021 | 48.07 | 48.19 | 48.00 | 48.01 | 477,205 | -0.08(-0.17%) |
Jun 25, 2021 | 48.28 | 48.33 | 47.95 | 48.09 | 1,154,899 | -0.25(-0.52%) |
Jun 24, 2021 | 48.39 | 48.44 | 48.18 | 48.34 | 419,975 | +0.03(+0.06%) |
Jun 23, 2021 | 48.21 | 48.42 | 48.10 | 48.31 | 281,516 | +0.00(+0.00%) |
Jun 22, 2021 | 48.02 | 48.44 | 47.95 | 48.31 | 463,055 | +0.15(+0.31%) |
Jun 21, 2021 | 48.62 | 48.62 | 48.12 | 48.16 | 1,032,696 | -0.47(-0.97%) |
Jun 18, 2021 | 48.67 | 48.70 | 48.44 | 48.63 | 1,463,630 | -0.23(-0.47%) |
Jun 17, 2021 | 49.25 | 49.25 | 48.69 | 48.86 | 880,814 | -0.34(-0.69%) |
Jun 16, 2021 | 49.35 | 49.35 | 49.07 | 49.20 | 651,674 | -0.14(-0.28%) |
Jun 15, 2021 | 49.75 | 49.75 | 49.23 | 49.34 | 628,521 | -0.36(-0.72%) |
Jun 14, 2021 | 49.50 | 49.84 | 49.26 | 49.70 | 680,884 | +0.19(+0.38%) |
Jun 11, 2021 | 49.00 | 49.59 | 48.96 | 49.51 | 823,096 | +0.53(+1.08%) |
Jun 10, 2021 | 48.72 | 49.05 | 48.55 | 48.98 | 1,294,590 | +0.40(+0.82%) |
Jun 09, 2021 | 48.61 | 48.82 | 48.49 | 48.58 | 582,790 | -0.03(-0.06%) |
Jun 08, 2021 | 48.85 | 48.92 | 48.57 | 48.61 | 323,088 | -0.18(-0.37%) |
Jun 07, 2021 | 48.61 | 48.79 | 48.55 | 48.79 | 533,172 | +0.13(+0.27%) |
Jun 04, 2021 | 48.60 | 48.67 | 48.55 | 48.66 | 313,188 | +0.07(+0.14%) |
Jun 03, 2021 | 48.53 | 48.64 | 48.51 | 48.59 | 412,760 | -0.01(-0.02%) |
Jun 02, 2021 | 48.50 | 48.60 | 48.42 | 48.60 | 601,384 | +0.10(+0.21%) |
Jun 01, 2021 | 48.50 | 48.50 | 48.45 | 48.50 | 585,379 | +0.05(+0.10%) |
May 28, 2021 | 48.32 | 48.46 | 48.24 | 48.45 | 200,936 | +0.10(+0.21%) |
May 27, 2021 | 48.50 | 48.50 | 48.15 | 48.35 | 415,987 | +0.08(+0.17%) |
May 26, 2021 | 48.00 | 48.29 | 47.79 | 48.27 | 916,470 | +0.40(+0.84%) |
May 25, 2021 | 47.80 | 47.96 | 47.80 | 47.87 | 513,400 | +0.05(+0.10%) |
May 24, 2021 | 48.00 | 48.00 | 47.82 | 47.82 | 529,449 | -0.11(-0.23%) |
May 21, 2021 | 47.85 | 47.93 | 47.70 | 47.93 | 231,653 | +0.23(+0.48%) |
May 20, 2021 | 47.53 | 47.71 | 47.53 | 47.70 | 197,369 | +0.14(+0.29%) |
May 19, 2021 | 47.10 | 47.60 | 47.10 | 47.56 | 323,298 | +0.36(+0.76%) |
May 18, 2021 | 47.17 | 47.35 | 47.13 | 47.20 | 286,988 | -0.01(-0.02%) |
May 17, 2021 | 47.19 | 47.35 | 47.05 | 47.21 | 854,485 | -0.14(-0.30%) |
May 14, 2021 | 47.47 | 47.48 | 47.10 | 47.35 | 264,705 | +0.06(+0.13%) |
May 13, 2021 | 46.88 | 47.30 | 46.88 | 47.29 | 386,620 | +0.19(+0.40%) |
May 12, 2021 | 47.05 | 47.20 | 46.99 | 47.10 | 372,648 | -0.17(-0.36%) |
May 11, 2021 | 46.97 | 47.29 | 46.97 | 47.27 | 642,808 | -0.04(-0.08%) |
May 10, 2021 | 47.06 | 47.59 | 46.91 | 47.31 | 683,041 | +0.31(+0.66%) |
May 07, 2021 | 47.01 | 47.04 | 46.88 | 47.00 | 641,983 | -0.17(-0.36%) |
May 06, 2021 | 46.85 | 47.17 | 46.63 | 47.17 | 635,822 | +0.28(+0.60%) |
May 05, 2021 | 46.98 | 47.04 | 46.70 | 46.89 | 630,628 | -0.20(-0.42%) |
May 04, 2021 | 46.67 | 47.10 | 46.55 | 47.09 | 1,196,946 | +0.29(+0.62%) |
May 03, 2021 | 46.70 | 46.88 | 46.33 | 46.80 | 1,382,705 | +0.08(+0.17%) |
Apr 30, 2021 | 47.07 | 47.19 | 46.36 | 46.72 | 1,125,400 | -0.35(-0.74%) |
Apr 29, 2021 | 47.50 | 47.59 | 47.05 | 47.07 | 645,664 | -0.49(-1.03%) |
Apr 28, 2021 | 47.31 | 47.69 | 47.31 | 47.56 | 452,560 | -0.04(-0.08%) |
Apr 27, 2021 | 47.84 | 48.25 | 47.40 | 47.60 | 1,917,214 | -0.87(-1.79%) |
Apr 26, 2021 | 48.75 | 48.75 | 48.41 | 48.47 | 799,620 | -0.13(-0.27%) |
Apr 23, 2021 | 48.75 | 48.75 | 48.53 | 48.60 | 518,400 | -0.04(-0.08%) |
Apr 22, 2021 | 48.56 | 48.70 | 48.46 | 48.64 | 409,757 | +0.03(+0.06%) |
Apr 21, 2021 | 48.21 | 48.70 | 48.08 | 48.61 | 471,111 | +0.31(+0.64%) |
Apr 20, 2021 | 48.47 | 48.49 | 48.30 | 48.30 | 654,741 | -0.29(-0.60%) |
Apr 19, 2021 | 48.50 | 48.77 | 48.44 | 48.59 | 760,453 | +0.06(+0.12%) |
Apr 16, 2021 | 48.37 | 48.62 | 48.26 | 48.53 | 549,200 | +0.23(+0.48%) |
Apr 15, 2021 | 47.98 | 48.32 | 47.95 | 48.30 | 411,240 | +0.46(+0.96%) |
Apr 14, 2021 | 48.05 | 48.16 | 47.83 | 47.84 | 467,044 | -0.06(-0.13%) |
Apr 13, 2021 | 47.78 | 48.04 | 47.60 | 47.90 | 536,880 | +0.06(+0.13%) |
Apr 12, 2021 | 47.75 | 47.84 | 47.64 | 47.84 | 357,335 | +0.10(+0.21%) |
Apr 09, 2021 | 47.50 | 47.75 | 47.47 | 47.74 | 540,600 | +0.03(+0.06%) |
Apr 08, 2021 | 47.50 | 47.75 | 47.50 | 47.71 | 454,284 | +0.20(+0.42%) |
Apr 07, 2021 | 47.59 | 47.60 | 47.46 | 47.51 | 722,803 | -0.08(-0.17%) |
Apr 06, 2021 | 47.63 | 47.65 | 47.42 | 47.59 | 768,818 | +0.17(+0.36%) |
Apr 05, 2021 | 47.36 | 47.67 | 47.21 | 47.42 | 1,125,164 | +0.23(+0.49%) |
Apr 01, 2021 | 47.29 | 47.38 | 47.06 | 47.19 | 672,300 | +0.23(+0.49%) |
Mar 31, 2021 | 47.25 | 47.40 | 46.96 | 46.96 | 713,108 | -0.33(-0.70%) |
Mar 30, 2021 | 47.21 | 47.33 | 47.10 | 47.29 | 468,573 | +0.05(+0.11%) |
Mar 29, 2021 | 47.20 | 47.38 | 47.18 | 47.24 | 466,081 | +0.01(+0.02%) |
Mar 26, 2021 | 47.25 | 47.28 | 47.06 | 47.23 | 537,300 | +0.13(+0.28%) |
Mar 25, 2021 | 46.90 | 47.27 | 46.89 | 47.10 | 786,378 | +0.11(+0.23%) |
Mar 24, 2021 | 47.42 | 47.52 | 46.98 | 46.99 | 904,533 | -0.26(-0.55%) |
Mar 23, 2021 | 47.47 | 47.50 | 47.22 | 47.25 | 597,028 | -0.17(-0.36%) |
Mar 22, 2021 | 46.76 | 47.52 | 46.76 | 47.42 | 1,558,493 | +0.81(+1.74%) |
Mar 19, 2021 | 46.94 | 47.22 | 46.61 | 46.61 | 1,483,600 | -0.44(-0.94%) |
Mar 18, 2021 | 47.02 | 47.25 | 46.91 | 47.05 | 514,747 | -0.17(-0.36%) |
Mar 17, 2021 | 47.17 | 47.44 | 47.12 | 47.22 | 670,940 | +0.04(+0.08%) |
Mar 16, 2021 | 47.52 | 47.52 | 47.04 | 47.18 | 496,280 | -0.34(-0.72%) |
Mar 15, 2021 | 47.20 | 47.52 | 47.10 | 47.52 | 838,964 | +0.36(+0.76%) |
Mar 12, 2021 | 47.00 | 47.17 | 46.71 | 47.16 | 539,100 | +0.16(+0.34%) |
Mar 11, 2021 | 46.76 | 47.01 | 46.51 | 47.00 | 631,202 | +0.20(+0.43%) |
Mar 10, 2021 | 46.83 | 46.98 | 46.57 | 46.80 | 1,768,825 | +0.26(+0.56%) |
Mar 09, 2021 | 46.22 | 46.97 | 46.22 | 46.54 | 1,969,510 | -4.02(-7.95%) |
Mar 08, 2021 | 51.33 | 51.39 | 50.49 | 50.56 | 2,282,899 | -0.50(-0.98%) |
Mar 05, 2021 | 51.53 | 51.87 | 50.88 | 51.06 | 1,596,800 | -0.19(-0.37%) |
Mar 04, 2021 | 51.85 | 52.00 | 51.23 | 51.25 | 1,544,614 | -0.59(-1.14%) |
Mar 03, 2021 | 51.51 | 52.17 | 51.51 | 51.84 | 1,293,140 | +0.46(+0.90%) |
Mar 02, 2021 | 51.75 | 51.81 | 51.32 | 51.38 | 1,216,441 | -0.44(-0.85%) |
Mar 01, 2021 | 51.69 | 52.08 | 51.65 | 51.82 | 674,430 | +0.55(+1.07%) |
Feb 26, 2021 | 51.54 | 52.09 | 51.27 | 51.27 | 1,045,000 | -0.30(-0.58%) |
Feb 25, 2021 | 51.78 | 52.03 | 51.20 | 51.57 | 857,308 | -0.13(-0.25%) |
Feb 24, 2021 | 52.14 | 52.14 | 51.48 | 51.70 | 974,241 | -0.30(-0.58%) |
Feb 23, 2021 | 52.24 | 52.32 | 51.52 | 52.00 | 707,637 | -0.36(-0.69%) |
Feb 22, 2021 | 52.21 | 52.60 | 52.13 | 52.36 | 1,105,899 | -0.04(-0.08%) |
Feb 19, 2021 | 51.87 | 52.40 | 51.51 | 52.40 | 1,062,100 | +0.42(+0.81%) |
Feb 18, 2021 | 51.90 | 52.04 | 50.86 | 51.98 | 1,630,254 | -0.02(-0.04%) |
Feb 17, 2021 | 52.37 | 52.39 | 51.70 | 52.00 | 1,362,290 | -0.17(-0.33%) |
Feb 16, 2021 | 52.60 | 52.65 | 52.17 | 52.17 | 491,494 | -0.19(-0.36%) |
Feb 12, 2021 | 52.25 | 52.50 | 52.24 | 52.36 | 1,385,600 | +0.11(+0.21%) |
Feb 11, 2021 | 52.37 | 52.58 | 52.05 | 52.25 | 750,162 | -0.16(-0.31%) |
Feb 10, 2021 | 52.46 | 52.49 | 52.28 | 52.41 | 679,200 | -0.06(-0.11%) |
Feb 09, 2021 | 52.49 | 52.80 | 52.43 | 52.47 | 617,264 | +0.00(+0.00%) |
Feb 08, 2021 | 53.08 | 53.08 | 52.30 | 52.47 | 1,466,898 | -0.28(-0.53%) |
Feb 05, 2021 | 53.13 | 53.16 | 52.72 | 52.75 | 595,500 | -0.19(-0.36%) |
Feb 04, 2021 | 52.91 | 53.34 | 52.87 | 52.94 | 551,474 | +0.09(+0.17%) |
Feb 03, 2021 | 53.00 | 53.00 | 52.61 | 52.85 | 1,609,932 | -0.21(-0.40%) |
Feb 02, 2021 | 52.70 | 53.06 | 52.65 | 53.06 | 748,517 | +0.50(+0.95%) |
Feb 01, 2021 | 52.34 | 52.77 | 52.30 | 52.56 | 1,223,428 | +0.52(+1.00%) |
Jan 29, 2021 | 52.28 | 52.42 | 51.90 | 52.04 | 2,065,800 | -0.30(-0.57%) |
Jan 28, 2021 | 52.05 | 52.39 | 52.02 | 52.34 | 1,025,150 | +0.40(+0.77%) |
Jan 27, 2021 | 52.45 | 52.80 | 51.79 | 51.94 | 1,999,179 | -0.51(-0.97%) |
Jan 26, 2021 | 52.65 | 52.72 | 52.45 | 52.45 | 1,030,443 | -0.03(-0.06%) |
Jan 25, 2021 | 52.50 | 52.76 | 52.40 | 52.48 | 1,061,799 | -0.03(-0.06%) |
Jan 22, 2021 | 52.71 | 52.85 | 52.50 | 52.51 | 1,402,100 | -0.25(-0.47%) |
Jan 21, 2021 | 52.70 | 52.97 | 52.65 | 52.76 | 1,427,112 | -0.07(-0.13%) |
Jan 20, 2021 | 52.83 | 53.01 | 52.66 | 52.83 | 1,322,575 | +0.00(+0.00%) |
Jan 19, 2021 | 52.70 | 52.87 | 52.44 | 52.83 | 1,715,975 | +0.37(+0.71%) |
Jan 15, 2021 | 52.80 | 52.80 | 52.44 | 52.46 | 2,596,000 | -0.25(-0.47%) |
Jan 14, 2021 | 53.34 | 53.53 | 52.71 | 52.71 | 2,752,501 | -0.19(-0.36%) |
Jan 13, 2021 | 52.88 | 53.03 | 52.75 | 52.90 | 2,129,633 | +0.01(+0.02%) |
Jan 12, 2021 | 52.67 | 52.92 | 52.67 | 52.89 | 1,940,862 | +0.19(+0.36%) |
Jan 11, 2021 | 52.80 | 53.00 | 52.51 | 52.70 | 808,087 | -0.09(-0.17%) |
Jan 08, 2021 | 53.20 | 53.27 | 52.76 | 52.79 | 1,661,700 | -0.34(-0.64%) |
Jan 07, 2021 | 52.50 | 53.33 | 52.50 | 53.13 | 3,474,769 | +0.21(+0.40%) |
Jan 06, 2021 | 52.80 | 53.02 | 52.03 | 52.92 | 3,254,055 | +0.38(+0.72%) |
Jan 05, 2021 | 52.59 | 52.85 | 52.44 | 52.54 | 2,073,537 | -0.03(-0.06%) |
Jan 04, 2021 | 52.85 | 53.00 | 52.38 | 52.57 | 3,591,409 | -0.28(-0.53%) |
Dec 31, 2020 | 52.85 | 52.85 | 52.85 | 1,272,248 | +0.19(+0.36%) | |
Dec 30, 2020 | 52.97 | 53.06 | 52.41 | 52.66 | 1,272,248 | -0.31(-0.59%) |
Dec 29, 2020 | 52.67 | 52.98 | 52.55 | 52.97 | 1,955,997 | +0.23(+0.44%) |
Dec 28, 2020 | 52.75 | 53.02 | 52.24 | 52.74 | 1,501,996 | -0.11(-0.21%) |
Dec 24, 2020 | 52.83 | 52.96 | 51.85 | 52.85 | 1,186,600 | +0.05(+0.09%) |
Dec 23, 2020 | 53.00 | 53.25 | 52.53 | 52.80 | 1,754,394 | +0.00(+0.00%) |
Dec 22, 2020 | 52.50 | 53.21 | 52.20 | 52.80 | 5,061,775 | +0.03(+0.06%) |
Dec 21, 2020 | 53.06 | 53.10 | 50.51 | 52.77 | 16,772,022 | +10.73(+25.52%) |
Dec 18, 2020 | 42.08 | 43.37 | 42.03 | 42.04 | 3,125,800 | +0.19(+0.45%) |
Dec 17, 2020 | 42.81 | 42.99 | 41.72 | 41.85 | 726,486 | -0.98(-2.29%) |
Dec 16, 2020 | 43.34 | 43.46 | 42.67 | 42.83 | 614,796 | -0.58(-1.34%) |
Dec 15, 2020 | 43.54 | 43.84 | 43.20 | 43.41 | 545,699 | +0.27(+0.63%) |
Dec 14, 2020 | 43.69 | 44.10 | 42.86 | 43.14 | 1,292,983 | -0.51(-1.17%) |
Dec 11, 2020 | 42.75 | 44.49 | 42.75 | 43.65 | 1,919,800 | +1.17(+2.75%) |
Dec 10, 2020 | 41.45 | 42.78 | 41.33 | 42.48 | 1,047,160 | +0.51(+1.22%) |
Dec 09, 2020 | 41.95 | 42.56 | 41.69 | 41.97 | 1,518,107 | +0.19(+0.45%) |
Dec 08, 2020 | 40.81 | 41.80 | 40.75 | 41.78 | 1,278,938 | +0.61(+1.48%) |
Dec 07, 2020 | 39.89 | 41.20 | 39.52 | 41.17 | 930,612 | +1.28(+3.21%) |
Dec 04, 2020 | 38.59 | 39.95 | 38.59 | 39.89 | 419,400 | +1.60(+4.18%) |
Dec 03, 2020 | 38.50 | 38.88 | 38.12 | 38.29 | 308,165 | -0.21(-0.55%) |
Dec 02, 2020 | 38.29 | 38.86 | 38.04 | 38.50 | 349,405 | +0.13(+0.34%) |
Dec 01, 2020 | 37.70 | 38.57 | 37.63 | 38.37 | 433,745 | +0.94(+2.51%) |
Nov 30, 2020 | 37.88 | 38.13 | 37.22 | 37.43 | 536,192 | -0.64(-1.68%) |
Nov 27, 2020 | 38.69 | 38.69 | 37.72 | 38.07 | 186,900 | -0.55(-1.42%) |
Nov 25, 2020 | 38.80 | 39.24 | 38.48 | 38.62 | 728,000 | -0.34(-0.87%) |
Nov 24, 2020 | 38.39 | 39.18 | 38.29 | 38.96 | 583,454 | +0.81(+2.12%) |
Nov 23, 2020 | 37.94 | 38.53 | 37.65 | 38.15 | 539,905 | +0.61(+1.62%) |
Nov 20, 2020 | 37.76 | 37.97 | 37.35 | 37.54 | 597,400 | -0.29(-0.77%) |
Nov 19, 2020 | 37.01 | 37.87 | 36.52 | 37.83 | 463,629 | +0.57(+1.53%) |
Nov 18, 2020 | 38.00 | 38.15 | 37.23 | 37.26 | 550,936 | -0.48(-1.27%) |
Nov 17, 2020 | 36.90 | 38.12 | 36.90 | 37.74 | 485,838 | +0.60(+1.62%) |
Nov 16, 2020 | 36.85 | 37.15 | 36.46 | 37.14 | 645,622 | +1.05(+2.91%) |
Nov 13, 2020 | 35.67 | 36.26 | 35.56 | 36.09 | 712,500 | +0.80(+2.27%) |
Nov 12, 2020 | 35.02 | 35.43 | 34.64 | 35.29 | 686,728 | -0.11(-0.31%) |
Nov 11, 2020 | 35.92 | 35.92 | 34.90 | 35.40 | 786,663 | -0.13(-0.37%) |
Nov 10, 2020 | 35.58 | 36.10 | 34.94 | 35.53 | 717,269 | +0.38(+1.08%) |
Nov 09, 2020 | 36.48 | 36.50 | 34.44 | 35.15 | 915,492 | +1.19(+3.50%) |
Nov 06, 2020 | 34.29 | 34.51 | 33.50 | 33.96 | 385,100 | -0.33(-0.96%) |
Nov 05, 2020 | 34.55 | 34.76 | 34.02 | 34.29 | 541,739 | -0.19(-0.55%) |
Nov 04, 2020 | 33.87 | 34.86 | 33.50 | 34.48 | 829,137 | +0.48(+1.41%) |
Nov 03, 2020 | 34.00 | 34.43 | 33.71 | 34.00 | 507,081 | +0.57(+1.71%) |
Nov 02, 2020 | 32.85 | 33.86 | 32.85 | 33.43 | 671,437 | +1.01(+3.12%) |
Oct 30, 2020 | 32.80 | 33.02 | 32.15 | 32.42 | 609,400 | -0.46(-1.40%) |
Oct 29, 2020 | 33.41 | 33.50 | 32.44 | 32.88 | 889,442 | -0.73(-2.17%) |
Oct 28, 2020 | 34.29 | 34.49 | 33.40 | 33.61 | 966,385 | -1.11(-3.20%) |
Oct 27, 2020 | 35.74 | 36.22 | 34.44 | 34.72 | 1,548,264 | -1.56(-4.30%) |
Oct 26, 2020 | 37.10 | 37.17 | 35.93 | 36.28 | 932,639 | -1.41(-3.74%) |
Oct 23, 2020 | 38.00 | 38.40 | 37.66 | 37.69 | 361,900 | -0.05(-0.13%) |
Oct 22, 2020 | 37.21 | 37.95 | 36.86 | 37.74 | 612,323 | +0.46(+1.23%) |
Oct 21, 2020 | 37.96 | 37.99 | 37.28 | 37.28 | 788,445 | -0.49(-1.30%) |
Oct 20, 2020 | 38.80 | 38.88 | 37.67 | 37.77 | 914,135 | -0.78(-2.02%) |
Oct 19, 2020 | 39.72 | 40.08 | 38.52 | 38.55 | 430,727 | -1.13(-2.85%) |
Oct 16, 2020 | 39.96 | 40.12 | 39.65 | 39.68 | 297,100 | -0.14(-0.35%) |
Oct 15, 2020 | 39.90 | 40.17 | 39.35 | 39.82 | 550,689 | -0.31(-0.77%) |
Oct 14, 2020 | 40.38 | 40.97 | 40.00 | 40.13 | 918,508 | -0.45(-1.11%) |
Oct 13, 2020 | 40.99 | 41.22 | 40.42 | 40.58 | 572,426 | -0.85(-2.05%) |
Oct 12, 2020 | 41.02 | 41.54 | 40.90 | 41.43 | 303,466 | +0.61(+1.49%) |
Oct 09, 2020 | 41.43 | 41.63 | 40.63 | 40.82 | 649,500 | -0.28(-0.68%) |
Oct 08, 2020 | 41.01 | 41.24 | 40.62 | 41.10 | 502,119 | +0.64(+1.58%) |
Oct 07, 2020 | 40.98 | 41.14 | 40.35 | 40.46 | 593,061 | -0.22(-0.54%) |
Oct 06, 2020 | 40.79 | 41.31 | 40.57 | 40.68 | 606,680 | +0.29(+0.72%) |
Oct 05, 2020 | 40.49 | 41.08 | 40.15 | 40.39 | 565,061 | +0.33(+0.82%) |
Oct 02, 2020 | 39.26 | 40.31 | 38.61 | 40.06 | 1,914,800 | -0.04(-0.10%) |
Oct 01, 2020 | 39.94 | 40.72 | 39.55 | 40.10 | 1,374,156 | +0.21(+0.53%) |
Sep 30, 2020 | 40.43 | 41.04 | 39.68 | 39.89 | 696,136 | -0.50(-1.24%) |
Sep 29, 2020 | 41.01 | 41.02 | 40.33 | 40.39 | 431,408 | -0.76(-1.85%) |
Sep 28, 2020 | 41.88 | 42.17 | 41.07 | 41.15 | 324,325 | -0.48(-1.15%) |
Sep 25, 2020 | 40.57 | 41.75 | 40.51 | 41.63 | 571,900 | +0.69(+1.69%) |
Sep 24, 2020 | 40.68 | 42.04 | 40.41 | 40.94 | 1,527,038 | +0.20(+0.49%) |
Sep 23, 2020 | 43.01 | 43.09 | 40.71 | 40.74 | 797,815 | -2.37(-5.50%) |
Sep 22, 2020 | 40.20 | 43.47 | 40.13 | 43.11 | 2,202,937 | +2.92(+7.27%) |
Sep 21, 2020 | 39.72 | 40.45 | 39.52 | 40.19 | 2,177,928 | +0.00(+0.00%) |
Sep 18, 2020 | 40.15 | 40.34 | 39.79 | 40.19 | 1,333,700 | +0.20(+0.50%) |
Sep 17, 2020 | 39.81 | 40.29 | 39.16 | 39.99 | 754,753 | -0.17(-0.42%) |
Sep 16, 2020 | 40.33 | 40.90 | 40.07 | 40.16 | 403,580 | -0.17(-0.42%) |
Sep 15, 2020 | 40.77 | 40.99 | 39.98 | 40.33 | 304,256 | -0.38(-0.93%) |
Sep 14, 2020 | 40.58 | 41.26 | 40.12 | 40.71 | 494,431 | +0.45(+1.12%) |
Sep 11, 2020 | 39.92 | 40.70 | 39.92 | 40.26 | 333,200 | +0.43(+1.08%) |
Sep 10, 2020 | 41.01 | 41.42 | 39.80 | 39.83 | 899,883 | -0.88(-2.16%) |
Sep 09, 2020 | 41.12 | 41.49 | 40.33 | 40.71 | 467,115 | -0.15(-0.37%) |
Sep 08, 2020 | 41.44 | 41.68 | 40.70 | 40.86 | 309,058 | -0.79(-1.90%) |
Sep 04, 2020 | 42.60 | 42.69 | 41.08 | 41.65 | 383,800 | -0.34(-0.81%) |
Sep 03, 2020 | 41.81 | 42.57 | 41.29 | 41.99 | 601,958 | +0.41(+0.99%) |
Sep 02, 2020 | 41.25 | 42.03 | 41.25 | 41.58 | 294,673 | +0.37(+0.90%) |
Sep 01, 2020 | 41.10 | 41.69 | 40.70 | 41.21 | 307,170 | -0.16(-0.39%) |
Aug 31, 2020 | 41.33 | 41.92 | 41.03 | 41.37 | 472,807 | -0.23(-0.55%) |
Aug 28, 2020 | 41.95 | 42.28 | 41.27 | 41.60 | 201,600 | -0.05(-0.12%) |
Aug 27, 2020 | 41.74 | 42.14 | 41.30 | 41.65 | 273,452 | +0.25(+0.60%) |
Aug 26, 2020 | 42.05 | 42.12 | 41.31 | 41.40 | 309,309 | -0.89(-2.10%) |
Aug 25, 2020 | 42.60 | 42.89 | 42.15 | 42.29 | 301,393 | -0.10(-0.24%) |
Aug 24, 2020 | 42.16 | 42.43 | 41.63 | 42.39 | 426,788 | +0.53(+1.27%) |
Aug 21, 2020 | 41.94 | 42.17 | 41.34 | 41.86 | 538,500 | -0.34(-0.81%) |
Aug 20, 2020 | 42.60 | 42.84 | 42.15 | 42.20 | 231,190 | -0.80(-1.86%) |
Aug 19, 2020 | 42.39 | 43.50 | 42.05 | 43.00 | 409,154 | +0.50(+1.18%) |
Aug 18, 2020 | 42.92 | 43.01 | 42.44 | 42.50 | 368,332 | -0.59(-1.37%) |
Aug 17, 2020 | 43.56 | 43.77 | 42.98 | 43.09 | 359,583 | -0.40(-0.92%) |
Aug 14, 2020 | 42.89 | 43.83 | 42.75 | 43.49 | 392,600 | +0.21(+0.49%) |
Aug 13, 2020 | 43.29 | 43.86 | 43.07 | 43.28 | 264,810 | -0.47(-1.07%) |
Aug 12, 2020 | 44.22 | 44.60 | 43.29 | 43.75 | 289,216 | -0.10(-0.23%) |
Aug 11, 2020 | 43.80 | 44.63 | 43.41 | 43.85 | 717,814 | +0.72(+1.67%) |
Aug 10, 2020 | 43.54 | 43.99 | 42.92 | 43.13 | 455,100 | -0.41(-0.94%) |
Aug 07, 2020 | 42.90 | 43.68 | 42.77 | 43.54 | 393,500 | +0.62(+1.44%) |
Aug 06, 2020 | 43.26 | 43.45 | 42.73 | 42.92 | 322,035 | -0.50(-1.15%) |
Aug 05, 2020 | 43.18 | 43.43 | 41.79 | 43.42 | 584,991 | +0.42(+0.98%) |
Aug 04, 2020 | 42.65 | 43.65 | 42.00 | 43.00 | 839,020 | +2.33(+5.73%) |