Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.00 | 45.08 | 44.67 | 44.83 | 1,898,644 | -0.20(-0.44%) |
Apr 29, 2021 | 45.10 | 45.17 | 44.95 | 45.03 | 820,464 | -0.01(-0.03%) |
Apr 28, 2021 | 44.98 | 45.04 | 44.79 | 45.04 | 2,416,344 | +0.12(+0.26%) |
Apr 27, 2021 | 44.98 | 45.01 | 44.85 | 44.93 | 872,697 | +0.02(+0.04%) |
Apr 26, 2021 | 44.90 | 44.96 | 44.76 | 44.91 | 619,550 | +0.08(+0.18%) |
Apr 23, 2021 | 44.94 | 44.94 | 44.83 | 44.83 | 892,919 | -0.07(-0.16%) |
Apr 22, 2021 | 45.06 | 45.06 | 44.87 | 44.90 | 642,502 | -0.19(-0.42%) |
Apr 21, 2021 | 44.80 | 45.09 | 44.76 | 45.09 | 998,925 | +0.27(+0.60%) |
Apr 20, 2021 | 44.72 | 44.82 | 44.64 | 44.82 | 1,569,425 | +0.06(+0.14%) |
Apr 19, 2021 | 44.73 | 44.76 | 44.62 | 44.76 | 933,854 | +0.03(+0.06%) |
Apr 16, 2021 | 44.78 | 44.94 | 44.70 | 44.73 | 665,617 | +0.04(+0.08%) |
Apr 15, 2021 | 44.64 | 44.70 | 44.62 | 44.69 | 850,058 | +0.07(+0.16%) |
Apr 14, 2021 | 44.59 | 44.62 | 44.54 | 44.62 | 518,076 | +0.01(+0.02%) |
Apr 13, 2021 | 44.54 | 44.67 | 44.41 | 44.61 | 519,760 | +0.09(+0.20%) |
Apr 12, 2021 | 44.57 | 44.58 | 44.52 | 44.52 | 697,302 | -0.01(-0.02%) |
Apr 09, 2021 | 44.57 | 44.59 | 44.51 | 44.53 | 389,772 | -0.04(-0.08%) |
Apr 08, 2021 | 44.61 | 44.61 | 44.51 | 44.57 | 286,724 | -0.05(-0.10%) |
Apr 07, 2021 | 44.54 | 44.64 | 44.47 | 44.61 | 522,241 | +0.14(+0.32%) |
Apr 06, 2021 | 44.43 | 44.49 | 44.33 | 44.47 | 1,079,728 | +0.04(+0.08%) |
Apr 05, 2021 | 44.38 | 44.43 | 44.27 | 44.43 | 1,030,907 | +0.05(+0.10%) |
Apr 01, 2021 | 44.26 | 44.39 | 44.18 | 44.39 | 812,903 | +0.13(+0.29%) |
Mar 31, 2021 | 44.33 | 44.34 | 44.17 | 44.26 | 572,800 | -0.08(-0.18%) |
Mar 30, 2021 | 44.22 | 44.34 | 44.05 | 44.34 | 1,099,049 | +0.09(+0.20%) |
Mar 29, 2021 | 44.21 | 44.31 | 44.20 | 44.25 | 951,880 | -0.05(-0.12%) |
Mar 26, 2021 | 44.30 | 44.33 | 44.24 | 44.30 | 1,034,665 | +0.00(+0.00%) |
Mar 25, 2021 | 44.25 | 44.34 | 44.11 | 44.30 | 1,213,064 | +0.07(+0.16%) |
Mar 24, 2021 | 44.21 | 44.39 | 44.17 | 44.23 | 898,270 | -0.03(-0.06%) |
Mar 23, 2021 | 44.11 | 44.29 | 44.02 | 44.26 | 1,502,206 | +0.08(+0.18%) |
Mar 22, 2021 | 43.96 | 44.34 | 43.96 | 44.18 | 865,280 | +0.03(+0.06%) |
Mar 19, 2021 | 43.84 | 44.28 | 43.54 | 44.15 | 4,672,286 | +0.23(+0.53%) |
Mar 18, 2021 | 43.85 | 43.92 | 43.78 | 43.92 | 676,246 | +0.07(+0.16%) |
Mar 17, 2021 | 44.03 | 44.04 | 43.81 | 43.84 | 1,226,378 | -0.17(-0.39%) |
Mar 16, 2021 | 43.90 | 44.07 | 43.83 | 44.02 | 1,198,672 | +0.09(+0.21%) |
Mar 15, 2021 | 43.66 | 43.98 | 43.60 | 43.92 | 946,624 | +0.42(+0.97%) |
Mar 12, 2021 | 43.66 | 43.75 | 43.50 | 43.50 | 844,267 | -0.17(-0.39%) |
Mar 11, 2021 | 43.65 | 43.75 | 43.53 | 43.67 | 745,352 | +0.04(+0.08%) |
Mar 10, 2021 | 43.40 | 43.73 | 43.39 | 43.64 | 1,175,166 | +0.24(+0.56%) |
Mar 09, 2021 | 43.43 | 43.68 | 43.34 | 43.39 | 1,180,410 | +0.09(+0.21%) |
Mar 08, 2021 | 42.84 | 43.64 | 42.77 | 43.30 | 1,858,660 | +0.51(+1.20%) |
Mar 05, 2021 | 42.86 | 42.88 | 42.55 | 42.79 | 1,206,334 | +0.05(+0.13%) |
Mar 04, 2021 | 42.51 | 43.15 | 42.47 | 42.73 | 1,457,534 | +0.23(+0.55%) |
Mar 03, 2021 | 42.84 | 42.96 | 42.35 | 42.50 | 2,302,741 | -0.54(-1.26%) |
Mar 02, 2021 | 43.33 | 43.41 | 43.00 | 43.04 | 1,510,766 | -0.31(-0.71%) |
Mar 01, 2021 | 43.55 | 43.62 | 43.28 | 43.35 | 799,171 | +0.03(+0.06%) |
Feb 26, 2021 | 43.50 | 43.69 | 42.67 | 43.32 | 1,813,767 | -0.13(-0.29%) |
Feb 25, 2021 | 43.71 | 43.74 | 43.34 | 43.45 | 2,000,217 | -0.28(-0.64%) |
Feb 24, 2021 | 43.84 | 43.84 | 43.69 | 43.73 | 1,409,823 | -0.12(-0.27%) |
Feb 23, 2021 | 43.85 | 43.89 | 43.68 | 43.84 | 1,230,489 | +0.01(+0.02%) |
Feb 22, 2021 | 43.85 | 43.85 | 43.70 | 43.83 | 1,716,575 | -0.02(-0.04%) |
Feb 19, 2021 | 43.93 | 43.96 | 43.68 | 43.85 | 1,947,755 | -0.08(-0.18%) |
Feb 18, 2021 | 43.89 | 43.98 | 43.84 | 43.93 | 667,429 | +0.07(+0.16%) |
Feb 17, 2021 | 43.83 | 43.95 | 43.79 | 43.86 | 818,940 | +0.05(+0.12%) |
Feb 16, 2021 | 44.01 | 44.01 | 43.75 | 43.81 | 750,779 | -0.05(-0.10%) |
Feb 12, 2021 | 43.96 | 44.02 | 43.76 | 43.85 | 1,530,498 | -0.14(-0.31%) |
Feb 11, 2021 | 44.03 | 44.10 | 43.93 | 43.99 | 1,713,412 | +0.00(+0.00%) |
Feb 10, 2021 | 44.11 | 44.18 | 43.99 | 43.99 | 682,406 | -0.05(-0.12%) |
Feb 09, 2021 | 43.99 | 44.17 | 43.99 | 44.04 | 851,771 | -0.11(-0.25%) |
Feb 08, 2021 | 44.07 | 44.15 | 44.04 | 44.15 | 1,138,976 | +0.03(+0.06%) |
Feb 05, 2021 | 44.18 | 44.20 | 44.09 | 44.12 | 677,697 | +0.02(+0.04%) |
Feb 04, 2021 | 44.07 | 44.13 | 43.99 | 44.11 | 394,612 | +0.10(+0.23%) |
Feb 03, 2021 | 43.94 | 44.11 | 43.92 | 44.01 | 1,082,731 | +0.06(+0.14%) |
Feb 02, 2021 | 43.90 | 44.20 | 43.89 | 43.94 | 841,984 | +0.16(+0.37%) |
Feb 01, 2021 | 43.52 | 43.86 | 43.51 | 43.78 | 1,062,464 | +0.30(+0.68%) |
Jan 29, 2021 | 43.51 | 43.68 | 43.45 | 43.49 | 872,392 | -0.04(-0.08%) |
Jan 28, 2021 | 43.49 | 43.68 | 43.48 | 43.52 | 910,870 | +0.08(+0.19%) |
Jan 27, 2021 | 43.57 | 43.76 | 43.42 | 43.44 | 1,753,582 | -0.25(-0.57%) |
Jan 26, 2021 | 43.68 | 43.80 | 43.62 | 43.69 | 709,621 | +0.04(+0.10%) |
Jan 25, 2021 | 43.72 | 43.75 | 43.53 | 43.65 | 1,216,715 | +0.05(+0.12%) |
Jan 22, 2021 | 43.50 | 43.60 | 43.49 | 43.59 | 720,429 | +0.04(+0.08%) |
Jan 21, 2021 | 43.51 | 43.62 | 43.48 | 43.56 | 469,528 | +0.02(+0.04%) |
Jan 20, 2021 | 43.59 | 43.61 | 43.46 | 43.54 | 693,950 | -0.02(-0.04%) |
Jan 19, 2021 | 43.68 | 43.78 | 43.53 | 43.56 | 1,008,305 | -0.09(-0.21%) |
Jan 15, 2021 | 43.40 | 43.84 | 43.31 | 43.65 | 895,041 | +0.17(+0.39%) |
Jan 14, 2021 | 43.65 | 43.65 | 43.45 | 43.48 | 781,830 | -0.11(-0.25%) |
Jan 13, 2021 | 43.59 | 43.72 | 43.52 | 43.59 | 1,404,734 | +0.02(+0.04%) |
Jan 12, 2021 | 43.41 | 43.71 | 43.41 | 43.57 | 805,648 | +0.08(+0.19%) |
Jan 11, 2021 | 43.39 | 43.56 | 43.34 | 43.49 | 708,801 | +0.07(+0.17%) |
Jan 08, 2021 | 43.60 | 43.60 | 43.36 | 43.42 | 963,212 | -0.19(-0.43%) |
Jan 07, 2021 | 43.45 | 43.63 | 43.32 | 43.60 | 720,844 | +0.11(+0.25%) |
Jan 06, 2021 | 43.33 | 43.52 | 43.18 | 43.50 | 1,790,234 | +0.30(+0.68%) |
Jan 05, 2021 | 43.49 | 43.49 | 43.16 | 43.20 | 1,175,162 | -0.22(-0.50%) |
Jan 04, 2021 | 43.51 | 43.55 | 43.22 | 43.42 | 2,153,617 | -0.08(-0.19%) |
Dec 31, 2020 | 43.50 | 43.50 | 43.50 | 927,745 | -0.05(-0.12%) | |
Dec 30, 2020 | 43.51 | 43.62 | 43.48 | 43.55 | 927,745 | +0.07(+0.16%) |
Dec 29, 2020 | 43.64 | 43.64 | 43.47 | 43.48 | 758,110 | -0.09(-0.21%) |
Dec 28, 2020 | 43.66 | 43.68 | 43.46 | 43.57 | 508,974 | -0.04(-0.08%) |
Dec 24, 2020 | 43.67 | 43.68 | 43.51 | 43.60 | 387,048 | -0.03(-0.06%) |
Dec 23, 2020 | 43.92 | 43.92 | 43.60 | 43.63 | 1,350,253 | -0.19(-0.43%) |
Dec 22, 2020 | 43.91 | 43.91 | 43.76 | 43.82 | 1,411,786 | -0.16(-0.37%) |
Dec 21, 2020 | 43.96 | 43.99 | 43.79 | 43.98 | 1,541,240 | +0.01(+0.02%) |
Dec 18, 2020 | 44.06 | 44.11 | 43.92 | 43.97 | 1,685,092 | -0.05(-0.12%) |
Dec 17, 2020 | 44.02 | 44.08 | 43.98 | 44.02 | 1,455,145 | -0.01(-0.02%) |
Dec 16, 2020 | 44.10 | 44.10 | 43.99 | 44.03 | 1,671,099 | -0.02(-0.04%) |
Dec 15, 2020 | 44.04 | 44.13 | 43.99 | 44.05 | 1,066,834 | +0.10(+0.22%) |
Dec 14, 2020 | 44.04 | 44.08 | 43.95 | 43.95 | 1,027,234 | -0.04(-0.10%) |
Dec 11, 2020 | 43.98 | 44.03 | 43.96 | 44.00 | 735,380 | +0.02(+0.04%) |
Dec 10, 2020 | 44.02 | 44.05 | 43.94 | 43.98 | 1,930,721 | -0.06(-0.14%) |
Dec 09, 2020 | 44.04 | 44.16 | 43.94 | 44.04 | 1,134,145 | +0.03(+0.06%) |
Dec 08, 2020 | 44.04 | 44.08 | 43.96 | 44.02 | 1,165,791 | -0.04(-0.10%) |
Dec 07, 2020 | 44.13 | 44.15 | 44.00 | 44.06 | 1,246,959 | -0.07(-0.16%) |
Dec 04, 2020 | 44.13 | 44.16 | 44.04 | 44.13 | 1,367,443 | +0.06(+0.14%) |
Dec 03, 2020 | 44.02 | 44.26 | 43.99 | 44.07 | 1,231,380 | -0.01(-0.02%) |
Dec 02, 2020 | 43.94 | 44.11 | 43.90 | 44.08 | 1,393,787 | +0.13(+0.31%) |
Dec 01, 2020 | 43.99 | 44.02 | 43.88 | 43.94 | 2,646,852 | -0.07(-0.16%) |
Nov 30, 2020 | 44.02 | 44.02 | 43.86 | 44.02 | 2,116,313 | +0.02(+0.04%) |
Nov 27, 2020 | 44.02 | 44.03 | 43.94 | 44.00 | 442,388 | -0.02(-0.04%) |
Nov 25, 2020 | 44.02 | 44.07 | 43.92 | 44.02 | 2,047,929 | +0.01(+0.02%) |
Nov 24, 2020 | 44.07 | 44.13 | 44.00 | 44.01 | 1,632,410 | -0.03(-0.06%) |
Nov 23, 2020 | 44.08 | 44.08 | 43.97 | 44.03 | 1,127,253 | -0.01(-0.02%) |
Nov 20, 2020 | 44.08 | 44.13 | 43.96 | 44.04 | 995,011 | -0.04(-0.08%) |
Nov 19, 2020 | 43.96 | 44.08 | 43.94 | 44.08 | 773,944 | +0.13(+0.31%) |
Nov 18, 2020 | 43.88 | 44.03 | 43.86 | 43.94 | 1,046,915 | +0.12(+0.27%) |
Nov 17, 2020 | 43.92 | 43.97 | 43.83 | 43.83 | 1,743,311 | -0.09(-0.20%) |
Nov 16, 2020 | 44.10 | 44.10 | 43.86 | 43.92 | 1,086,829 | +0.00(+0.00%) |
Nov 13, 2020 | 44.01 | 44.14 | 43.89 | 43.92 | 1,950,190 | +0.03(+0.06%) |
Nov 12, 2020 | 43.96 | 44.02 | 43.72 | 43.89 | 1,917,799 | -0.11(-0.24%) |
Nov 11, 2020 | 44.04 | 44.19 | 43.92 | 44.00 | 632,893 | -0.08(-0.18%) |
Nov 10, 2020 | 43.87 | 44.17 | 43.73 | 44.08 | 2,006,506 | +0.33(+0.76%) |
Nov 09, 2020 | 44.38 | 44.50 | 43.65 | 43.75 | 3,038,027 | -0.39(-0.89%) |
Nov 06, 2020 | 44.21 | 44.35 | 44.14 | 44.14 | 2,221,648 | -0.04(-0.10%) |
Nov 05, 2020 | 44.46 | 44.58 | 44.19 | 44.19 | 1,846,615 | -0.45(-1.00%) |
Nov 04, 2020 | 44.38 | 44.69 | 44.11 | 44.63 | 3,524,956 | +0.30(+0.69%) |
Nov 03, 2020 | 44.63 | 44.68 | 44.31 | 44.33 | 2,396,267 | -0.30(-0.68%) |
Nov 02, 2020 | 44.64 | 44.72 | 44.42 | 44.63 | 1,978,716 | -0.18(-0.40%) |
Oct 30, 2020 | 44.54 | 44.81 | 44.32 | 44.81 | 3,409,793 | +0.44(+0.98%) |
Oct 29, 2020 | 44.32 | 44.47 | 44.18 | 44.38 | 2,831,588 | -0.01(-0.02%) |
Oct 28, 2020 | 44.36 | 44.49 | 44.18 | 44.39 | 2,828,890 | -0.07(-0.16%) |
Oct 27, 2020 | 44.37 | 44.55 | 44.28 | 44.46 | 2,697,455 | +0.14(+0.32%) |
Oct 26, 2020 | 44.39 | 44.55 | 44.30 | 44.31 | 4,188,904 | -0.25(-0.56%) |
Oct 23, 2020 | 44.56 | 44.69 | 44.31 | 44.56 | 3,175,115 | -0.12(-0.28%) |
Oct 22, 2020 | 44.36 | 44.76 | 44.15 | 44.69 | 23,150,406 | +0.24(+0.54%) |
Oct 21, 2020 | 44.41 | 44.58 | 44.06 | 44.45 | 27,927,540 | +3.71(+9.09%) |
Oct 20, 2020 | 41.33 | 41.37 | 40.37 | 40.74 | 294,116 | -0.35(-0.85%) |
Oct 19, 2020 | 41.20 | 41.41 | 40.80 | 41.09 | 319,282 | -0.09(-0.22%) |
Oct 16, 2020 | 40.72 | 41.48 | 40.72 | 41.18 | 339,942 | +0.25(+0.61%) |
Oct 15, 2020 | 40.56 | 41.15 | 40.29 | 40.93 | 336,952 | +0.05(+0.13%) |
Oct 14, 2020 | 41.04 | 41.25 | 40.51 | 40.88 | 370,101 | +0.35(+0.86%) |
Oct 13, 2020 | 40.25 | 40.63 | 39.68 | 40.53 | 459,310 | -0.13(-0.33%) |
Oct 12, 2020 | 39.61 | 41.02 | 39.39 | 40.66 | 357,913 | +1.01(+2.54%) |
Oct 09, 2020 | 40.13 | 40.13 | 39.09 | 39.66 | 278,869 | -0.11(-0.27%) |
Oct 08, 2020 | 39.56 | 39.79 | 39.20 | 39.76 | 305,784 | +0.54(+1.39%) |
Oct 07, 2020 | 39.24 | 39.37 | 38.94 | 39.22 | 413,209 | +0.35(+0.89%) |
Oct 06, 2020 | 39.29 | 39.87 | 38.65 | 38.87 | 374,155 | -0.20(-0.50%) |
Oct 05, 2020 | 38.43 | 39.09 | 37.87 | 39.07 | 361,214 | +0.89(+2.33%) |
Oct 02, 2020 | 36.92 | 38.31 | 36.87 | 38.18 | 331,859 | +0.86(+2.29%) |
Oct 01, 2020 | 37.07 | 37.53 | 35.91 | 37.32 | 499,418 | +0.51(+1.38%) |
Sep 30, 2020 | 36.85 | 37.35 | 36.40 | 36.81 | 406,491 | +0.26(+0.71%) |
Sep 29, 2020 | 37.02 | 37.27 | 36.47 | 36.56 | 365,518 | -0.37(-0.99%) |
Sep 28, 2020 | 36.90 | 37.32 | 36.61 | 36.92 | 365,197 | +0.43(+1.17%) |
Sep 25, 2020 | 35.50 | 36.59 | 35.38 | 36.49 | 361,385 | +0.69(+1.94%) |
Sep 24, 2020 | 35.23 | 36.29 | 34.97 | 35.80 | 309,519 | +0.66(+1.88%) |
Sep 23, 2020 | 36.19 | 36.38 | 35.10 | 35.14 | 378,550 | -1.10(-3.02%) |
Sep 22, 2020 | 35.50 | 36.44 | 35.34 | 36.24 | 377,398 | +0.69(+1.93%) |
Sep 21, 2020 | 35.35 | 36.04 | 35.00 | 35.55 | 474,419 | -0.12(-0.32%) |
Sep 18, 2020 | 35.84 | 35.84 | 34.74 | 35.67 | 1,751,803 | -0.04(-0.12%) |
Sep 17, 2020 | 36.20 | 36.20 | 35.12 | 35.71 | 636,356 | -0.68(-1.86%) |
Sep 16, 2020 | 36.52 | 37.04 | 36.25 | 36.39 | 508,730 | -0.13(-0.37%) |
Sep 15, 2020 | 36.62 | 37.08 | 36.20 | 36.52 | 376,789 | +0.28(+0.76%) |
Sep 14, 2020 | 36.48 | 36.97 | 36.16 | 36.24 | 529,298 | -0.13(-0.37%) |
Sep 11, 2020 | 36.41 | 36.76 | 35.98 | 36.38 | 411,792 | -0.04(-0.12%) |
Sep 10, 2020 | 37.54 | 37.54 | 36.38 | 36.42 | 279,938 | -1.13(-3.01%) |
Sep 09, 2020 | 37.30 | 38.00 | 37.04 | 37.55 | 311,843 | +0.36(+0.96%) |
Sep 08, 2020 | 38.26 | 38.27 | 36.63 | 37.20 | 676,953 | -1.11(-2.91%) |
Sep 04, 2020 | 39.12 | 39.12 | 37.77 | 38.31 | 276,848 | -0.33(-0.85%) |
Sep 03, 2020 | 39.35 | 39.75 | 38.34 | 38.64 | 304,071 | -0.53(-1.36%) |
Sep 02, 2020 | 38.36 | 39.42 | 38.30 | 39.17 | 353,915 | +0.77(+2.02%) |
Sep 01, 2020 | 38.68 | 38.80 | 38.03 | 38.40 | 354,606 | -0.51(-1.30%) |
Aug 31, 2020 | 39.04 | 39.13 | 38.68 | 38.91 | 487,006 | -0.04(-0.11%) |
Aug 28, 2020 | 39.06 | 39.06 | 38.44 | 38.95 | 228,125 | +0.23(+0.60%) |
Aug 27, 2020 | 38.81 | 38.96 | 38.34 | 38.72 | 286,956 | +0.27(+0.69%) |
Aug 26, 2020 | 39.21 | 39.30 | 38.33 | 38.45 | 290,766 | -0.86(-2.20%) |
Aug 25, 2020 | 40.12 | 40.12 | 38.76 | 39.32 | 354,203 | -0.64(-1.61%) |
Aug 24, 2020 | 39.39 | 40.01 | 39.06 | 39.96 | 343,035 | +0.90(+2.30%) |
Aug 21, 2020 | 38.58 | 39.08 | 38.44 | 39.06 | 391,135 | +0.38(+0.99%) |
Aug 20, 2020 | 38.59 | 39.18 | 38.56 | 38.68 | 243,734 | -0.35(-0.89%) |
Aug 19, 2020 | 39.26 | 39.47 | 38.91 | 39.02 | 387,313 | -0.18(-0.45%) |
Aug 18, 2020 | 40.00 | 40.24 | 39.11 | 39.20 | 642,469 | -0.86(-2.16%) |
Aug 17, 2020 | 39.85 | 40.64 | 39.54 | 40.07 | 567,901 | +0.16(+0.40%) |
Aug 14, 2020 | 39.60 | 39.97 | 39.20 | 39.91 | 436,491 | +0.02(+0.04%) |
Aug 13, 2020 | 39.32 | 40.00 | 38.84 | 39.89 | 362,429 | +0.30(+0.77%) |
Aug 12, 2020 | 39.50 | 39.86 | 38.98 | 39.58 | 370,531 | +0.49(+1.25%) |
Aug 11, 2020 | 40.57 | 40.71 | 38.96 | 39.09 | 670,064 | -0.93(-2.31%) |
Aug 10, 2020 | 39.66 | 40.16 | 39.41 | 40.02 | 545,165 | +0.54(+1.38%) |
Aug 07, 2020 | 38.03 | 39.49 | 37.97 | 39.48 | 457,934 | +1.32(+3.45%) |
Aug 06, 2020 | 37.17 | 38.28 | 37.13 | 38.16 | 478,755 | +0.88(+2.36%) |
Aug 05, 2020 | 37.69 | 37.70 | 37.02 | 37.28 | 351,354 | -0.13(-0.35%) |
Aug 04, 2020 | 36.86 | 37.85 | 36.69 | 37.41 | 430,411 | +0.38(+1.03%) |
Aug 03, 2020 | 37.62 | 37.63 | 36.39 | 37.03 | 397,589 | -0.31(-0.83%) |
Jul 31, 2020 | 36.60 | 37.43 | 36.09 | 37.34 | 609,787 | +0.26(+0.69%) |
Jul 30, 2020 | 36.43 | 37.14 | 36.20 | 37.09 | 420,172 | +0.09(+0.24%) |
Jul 29, 2020 | 37.12 | 37.33 | 36.78 | 37.00 | 507,592 | -0.11(-0.29%) |
Jul 28, 2020 | 36.25 | 37.60 | 36.25 | 37.10 | 408,315 | +0.63(+1.72%) |
Jul 27, 2020 | 36.33 | 36.63 | 35.51 | 36.48 | 440,030 | +0.03(+0.07%) |
Jul 24, 2020 | 37.30 | 37.55 | 36.22 | 36.45 | 428,276 | -0.69(-1.86%) |
Jul 23, 2020 | 36.73 | 37.28 | 36.62 | 37.14 | 505,239 | +0.25(+0.67%) |
Jul 22, 2020 | 35.97 | 37.01 | 35.55 | 36.89 | 550,978 | +0.64(+1.76%) |
Jul 21, 2020 | 35.67 | 36.27 | 35.42 | 36.25 | 902,236 | +1.05(+2.99%) |
Jul 20, 2020 | 35.63 | 35.86 | 34.94 | 35.20 | 456,061 | -0.57(-1.61%) |
Jul 17, 2020 | 34.80 | 35.87 | 34.56 | 35.78 | 733,056 | +1.18(+3.40%) |
Jul 16, 2020 | 34.48 | 34.80 | 34.22 | 34.60 | 410,485 | +0.06(+0.18%) |
Jul 15, 2020 | 35.20 | 35.70 | 34.50 | 34.54 | 505,161 | -0.07(-0.20%) |
Jul 14, 2020 | 34.41 | 35.02 | 34.10 | 34.61 | 347,146 | +0.25(+0.72%) |
Jul 13, 2020 | 34.55 | 34.90 | 34.16 | 34.36 | 253,215 | -0.01(-0.03%) |
Jul 10, 2020 | 33.52 | 34.41 | 33.36 | 34.37 | 370,825 | +0.88(+2.64%) |
Jul 09, 2020 | 34.22 | 34.22 | 32.98 | 33.49 | 537,491 | -0.87(-2.52%) |
Jul 08, 2020 | 33.79 | 34.43 | 33.73 | 34.35 | 429,742 | +0.39(+1.15%) |
Jul 07, 2020 | 34.16 | 34.37 | 33.68 | 33.96 | 343,631 | -0.77(-2.21%) |
Jul 06, 2020 | 35.30 | 35.58 | 34.25 | 34.73 | 284,337 | +0.00(+0.00%) |
Jul 02, 2020 | 35.30 | 35.47 | 34.62 | 34.73 | 280,692 | -0.04(-0.13%) |
Jul 01, 2020 | 33.97 | 35.01 | 33.73 | 34.78 | 320,058 | +0.79(+2.32%) |
Jun 30, 2020 | 33.95 | 34.47 | 33.75 | 33.99 | 675,633 | +0.01(+0.03%) |
Jun 29, 2020 | 33.32 | 34.05 | 32.96 | 33.98 | 404,674 | +1.18(+3.58%) |
Jun 26, 2020 | 33.35 | 33.65 | 32.66 | 32.81 | 1,068,032 | -0.77(-2.29%) |
Jun 25, 2020 | 33.42 | 33.61 | 32.72 | 33.57 | 526,408 | +0.02(+0.05%) |
Jun 24, 2020 | 33.48 | 33.79 | 32.77 | 33.56 | 807,537 | -0.34(-1.02%) |
Jun 23, 2020 | 34.26 | 34.26 | 33.29 | 33.90 | 577,376 | +0.13(+0.39%) |
Jun 22, 2020 | 32.97 | 33.83 | 32.70 | 33.77 | 417,566 | +0.61(+1.84%) |
Jun 19, 2020 | 34.33 | 34.53 | 33.14 | 33.16 | 964,893 | -0.90(-2.65%) |
Jun 18, 2020 | 33.70 | 34.25 | 33.49 | 34.06 | 463,473 | -0.08(-0.23%) |
Jun 17, 2020 | 34.97 | 34.97 | 33.67 | 34.14 | 361,340 | -0.61(-1.76%) |
Jun 16, 2020 | 35.70 | 35.76 | 34.57 | 34.75 | 462,033 | +0.27(+0.80%) |
Jun 15, 2020 | 33.21 | 34.51 | 33.04 | 34.48 | 627,489 | +0.23(+0.67%) |
Jun 12, 2020 | 35.51 | 35.51 | 33.56 | 34.25 | 955,733 | +0.08(+0.23%) |
Jun 11, 2020 | 35.01 | 35.01 | 33.76 | 34.17 | 653,290 | -1.86(-5.15%) |
Jun 10, 2020 | 37.05 | 37.15 | 35.78 | 36.02 | 502,204 | -1.03(-2.77%) |
Jun 09, 2020 | 37.55 | 37.66 | 36.65 | 37.05 | 547,735 | -1.11(-2.90%) |
Jun 08, 2020 | 37.83 | 38.46 | 37.69 | 38.16 | 619,885 | +0.57(+1.53%) |
Jun 05, 2020 | 36.68 | 38.23 | 36.68 | 37.58 | 681,034 | +1.64(+4.58%) |
Jun 04, 2020 | 36.22 | 36.67 | 35.44 | 35.94 | 478,976 | -0.65(-1.79%) |
Jun 03, 2020 | 36.90 | 37.85 | 36.55 | 36.59 | 595,582 | +0.57(+1.57%) |
Jun 02, 2020 | 35.99 | 36.54 | 35.67 | 36.02 | 477,626 | +0.27(+0.74%) |
Jun 01, 2020 | 36.27 | 36.35 | 35.63 | 35.76 | 620,864 | -0.34(-0.93%) |
May 29, 2020 | 35.37 | 36.59 | 35.22 | 36.09 | 877,700 | +0.44(+1.24%) |
May 28, 2020 | 35.41 | 36.02 | 34.91 | 35.65 | 751,452 | +0.96(+2.75%) |
May 27, 2020 | 35.25 | 35.42 | 34.49 | 34.70 | 424,509 | +0.20(+0.59%) |
May 26, 2020 | 35.03 | 35.41 | 34.39 | 34.49 | 390,447 | +0.43(+1.27%) |
May 22, 2020 | 34.17 | 34.26 | 33.60 | 34.06 | 346,398 | -0.09(-0.26%) |
May 21, 2020 | 34.95 | 35.26 | 33.99 | 34.15 | 640,035 | -0.95(-2.72%) |
May 20, 2020 | 35.64 | 36.12 | 34.98 | 35.10 | 650,491 | -0.06(-0.18%) |
May 19, 2020 | 34.92 | 35.57 | 34.55 | 35.17 | 1,132,870 | -0.20(-0.58%) |
May 18, 2020 | 34.29 | 35.45 | 33.91 | 35.37 | 936,697 | +2.47(+7.50%) |
May 15, 2020 | 31.97 | 32.96 | 31.56 | 32.90 | 2,254,358 | +1.03(+3.25%) |
May 14, 2020 | 31.19 | 31.94 | 30.28 | 31.87 | 785,239 | +0.24(+0.75%) |
May 13, 2020 | 32.20 | 32.20 | 30.87 | 31.63 | 693,315 | -0.92(-2.83%) |
May 12, 2020 | 33.59 | 33.95 | 32.42 | 32.55 | 819,732 | -1.04(-3.11%) |
May 11, 2020 | 34.31 | 34.34 | 32.96 | 33.59 | 891,202 | -1.20(-3.46%) |
May 08, 2020 | 34.56 | 34.92 | 33.89 | 34.79 | 379,760 | +0.98(+2.90%) |
May 07, 2020 | 33.40 | 34.23 | 33.30 | 33.81 | 566,761 | +0.92(+2.80%) |
May 06, 2020 | 34.41 | 34.41 | 32.76 | 32.89 | 510,316 | -1.49(-4.35%) |
May 05, 2020 | 34.75 | 35.30 | 34.39 | 34.39 | 545,422 | +0.07(+0.21%) |
May 04, 2020 | 34.24 | 34.82 | 33.27 | 34.32 | 678,158 | -0.22(-0.64%) |