Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.79 | 41.81 | 41.77 | 41.81 | 4,132 | +0.11(+0.26%) |
Apr 29, 2021 | 41.60 | 41.72 | 41.59 | 41.71 | 8,180 | +0.05(+0.11%) |
Apr 28, 2021 | 41.58 | 41.66 | 41.54 | 41.66 | 2,859 | +0.14(+0.34%) |
Apr 27, 2021 | 41.65 | 41.65 | 41.52 | 41.52 | 1,806 | -0.23(-0.55%) |
Apr 26, 2021 | 41.80 | 41.80 | 41.75 | 41.75 | 769 | -0.20(-0.47%) |
Apr 23, 2021 | 41.94 | 41.95 | 41.94 | 41.95 | 118 | +0.04(+0.10%) |
Apr 22, 2021 | 41.90 | 41.93 | 41.90 | 41.91 | 848 | +0.08(+0.20%) |
Apr 21, 2021 | 41.72 | 41.83 | 41.72 | 41.83 | 1,330 | +0.11(+0.26%) |
Apr 20, 2021 | 41.77 | 41.77 | 41.70 | 41.72 | 1,815 | -0.11(-0.27%) |
Apr 19, 2021 | 41.80 | 41.83 | 41.80 | 41.83 | 4,675 | -0.02(-0.05%) |
Apr 16, 2021 | 41.88 | 41.88 | 41.83 | 41.85 | 3,541 | -0.12(-0.29%) |
Apr 15, 2021 | 41.81 | 41.99 | 41.81 | 41.97 | 1,201 | +0.48(+1.16%) |
Apr 14, 2021 | 41.48 | 41.49 | 41.47 | 41.49 | 1,284 | +0.01(+0.03%) |
Apr 13, 2021 | 41.22 | 41.47 | 41.22 | 41.47 | 2,681 | +0.19(+0.45%) |
Apr 12, 2021 | 41.37 | 41.38 | 41.27 | 41.29 | 9,979 | -0.12(-0.28%) |
Apr 09, 2021 | 41.43 | 41.43 | 41.40 | 41.40 | 826 | -0.07(-0.18%) |
Apr 08, 2021 | 41.46 | 41.48 | 41.46 | 41.48 | 808 | +0.16(+0.38%) |
Apr 07, 2021 | 41.42 | 41.43 | 41.32 | 41.32 | 2,896 | -0.06(-0.15%) |
Apr 06, 2021 | 41.34 | 41.41 | 41.34 | 41.38 | 36,466 | +0.16(+0.39%) |
Apr 05, 2021 | 41.13 | 41.22 | 41.13 | 41.22 | 2,944 | -0.05(-0.11%) |
Apr 01, 2021 | 41.18 | 41.29 | 41.16 | 41.27 | 38,016 | +0.24(+0.58%) |
Mar 31, 2021 | 41.03 | 41.13 | 41.03 | 41.03 | 12,465 | +0.08(+0.19%) |
Mar 30, 2021 | 40.92 | 40.97 | 40.79 | 40.95 | 5,171 | -0.05(-0.11%) |
Mar 29, 2021 | 41.13 | 41.13 | 40.99 | 41.00 | 2,834 | -0.20(-0.50%) |
Mar 26, 2021 | 41.15 | 41.20 | 41.13 | 41.20 | 1,540 | +0.02(+0.06%) |
Mar 25, 2021 | 41.18 | 41.18 | 41.10 | 41.18 | 20,655 | -0.09(-0.23%) |
Mar 24, 2021 | 41.24 | 41.28 | 41.19 | 41.28 | 6,002 | +0.12(+0.28%) |
Mar 23, 2021 | 41.23 | 41.24 | 41.16 | 41.16 | 57,656 | -0.17(-0.40%) |
Mar 22, 2021 | 41.05 | 41.34 | 41.05 | 41.32 | 8,505 | -0.02(-0.05%) |
Mar 19, 2021 | 41.19 | 41.34 | 41.18 | 41.34 | 8,296 | +0.17(+0.42%) |
Mar 18, 2021 | 41.24 | 41.27 | 41.15 | 41.17 | 44,291 | -0.62(-1.48%) |
Mar 17, 2021 | 41.25 | 41.79 | 41.17 | 41.79 | 18,661 | +0.30(+0.73%) |
Mar 16, 2021 | 41.53 | 41.53 | 41.40 | 41.49 | 4,843 | +0.18(+0.44%) |
Mar 15, 2021 | 41.18 | 41.31 | 41.18 | 41.30 | 6,890 | +0.27(+0.66%) |
Mar 12, 2021 | 41.15 | 41.16 | 41.00 | 41.03 | 2,488 | -0.55(-1.32%) |
Mar 11, 2021 | 41.50 | 41.62 | 41.50 | 41.58 | 56,542 | +0.33(+0.79%) |
Mar 10, 2021 | 41.01 | 41.25 | 41.01 | 41.25 | 6,596 | +0.36(+0.88%) |
Mar 09, 2021 | 40.91 | 41.01 | 40.88 | 40.89 | 3,899 | +0.46(+1.14%) |
Mar 08, 2021 | 40.69 | 40.74 | 40.43 | 40.43 | 3,681 | -0.66(-1.62%) |
Mar 05, 2021 | 41.09 | 41.10 | 40.94 | 41.10 | 9,125 | +0.05(+0.11%) |
Mar 04, 2021 | 41.42 | 41.42 | 41.05 | 41.05 | 2,990 | -0.38(-0.91%) |
Mar 03, 2021 | 41.49 | 41.50 | 41.43 | 41.43 | 3,600 | -0.23(-0.56%) |
Mar 02, 2021 | 41.67 | 41.76 | 41.66 | 41.66 | 5,968 | -0.03(-0.07%) |
Mar 01, 2021 | 41.64 | 41.75 | 41.59 | 41.69 | 11,915 | +0.24(+0.59%) |
Feb 26, 2021 | 41.39 | 41.47 | 41.38 | 41.45 | 4,282 | +0.14(+0.34%) |
Feb 25, 2021 | 41.68 | 41.69 | 41.31 | 41.31 | 5,388 | -0.74(-1.75%) |
Feb 24, 2021 | 42.09 | 42.10 | 42.04 | 42.04 | 1,441 | +0.10(+0.23%) |
Feb 23, 2021 | 41.84 | 41.97 | 41.84 | 41.95 | 1,935 | +0.06(+0.13%) |
Feb 22, 2021 | 41.93 | 41.95 | 41.89 | 41.89 | 3,950 | -0.30(-0.71%) |
Feb 19, 2021 | 42.29 | 42.29 | 42.19 | 42.19 | 2,855 | -0.22(-0.51%) |
Feb 18, 2021 | 42.45 | 42.45 | 42.38 | 42.41 | 52,910 | -0.06(-0.14%) |
Feb 17, 2021 | 42.26 | 42.47 | 42.26 | 42.47 | 1,133 | +0.22(+0.52%) |
Feb 16, 2021 | 42.64 | 42.64 | 42.25 | 42.25 | 21,411 | -0.48(-1.12%) |
Feb 12, 2021 | 42.87 | 42.87 | 42.73 | 42.73 | 1,189 | -0.24(-0.56%) |
Feb 11, 2021 | 42.94 | 42.97 | 42.94 | 42.97 | 1,346 | +0.05(+0.13%) |
Feb 10, 2021 | 42.91 | 42.96 | 42.90 | 42.91 | 4,758 | +0.01(+0.03%) |
Feb 09, 2021 | 42.90 | 42.91 | 42.90 | 42.90 | 2,146 | -0.08(-0.20%) |
Feb 08, 2021 | 42.77 | 43.00 | 42.77 | 42.99 | 6,617 | -0.00(-0.00%) |
Feb 05, 2021 | 43.07 | 43.08 | 42.99 | 42.99 | 7,137 | +0.04(+0.10%) |
Feb 04, 2021 | 42.80 | 42.95 | 42.80 | 42.95 | 1,002 | +0.15(+0.35%) |
Feb 03, 2021 | 42.85 | 42.86 | 42.80 | 42.80 | 2,530 | -0.10(-0.24%) |
Feb 02, 2021 | 42.83 | 42.91 | 42.83 | 42.90 | 2,913 | +0.04(+0.08%) |
Feb 01, 2021 | 42.72 | 42.86 | 42.72 | 42.86 | 4,661 | +0.25(+0.59%) |
Jan 29, 2021 | 42.70 | 42.70 | 42.58 | 42.61 | 1,790 | -0.05(-0.13%) |
Jan 28, 2021 | 42.67 | 42.76 | 42.67 | 42.67 | 14,184 | +0.20(+0.48%) |
Jan 27, 2021 | 42.57 | 42.57 | 42.46 | 42.46 | 3,869 | -0.25(-0.58%) |
Jan 26, 2021 | 42.69 | 42.71 | 42.69 | 42.71 | 2,664 | -0.01(-0.03%) |
Jan 25, 2021 | 42.67 | 42.72 | 42.63 | 42.72 | 2,216 | +0.17(+0.39%) |
Jan 22, 2021 | 42.55 | 42.56 | 42.55 | 42.56 | 2,028 | -0.02(-0.04%) |
Jan 21, 2021 | 42.50 | 42.57 | 42.45 | 42.57 | 3,626 | +0.03(+0.07%) |
Jan 20, 2021 | 42.54 | 42.54 | 42.51 | 42.54 | 1,991 | +0.09(+0.21%) |
Jan 19, 2021 | 42.48 | 42.49 | 42.45 | 42.45 | 2,586 | +0.02(+0.05%) |
Jan 15, 2021 | 42.47 | 42.47 | 42.39 | 42.43 | 1,909 | -0.02(-0.06%) |
Jan 14, 2021 | 42.64 | 42.64 | 42.45 | 42.45 | 6,263 | -0.14(-0.33%) |
Jan 13, 2021 | 42.52 | 42.59 | 42.41 | 42.59 | 1,413 | +0.23(+0.54%) |
Jan 12, 2021 | 42.37 | 42.40 | 42.31 | 42.36 | 6,433 | -0.26(-0.62%) |
Jan 11, 2021 | 42.68 | 42.68 | 42.59 | 42.63 | 1,470 | -0.32(-0.74%) |
Jan 08, 2021 | 42.99 | 42.99 | 42.82 | 42.95 | 2,983 | +0.03(+0.06%) |
Jan 07, 2021 | 42.92 | 42.93 | 42.92 | 42.92 | 1,997 | +0.03(+0.08%) |
Jan 06, 2021 | 42.85 | 43.01 | 42.83 | 42.89 | 8,167 | -0.28(-0.66%) |
Jan 05, 2021 | 43.29 | 43.29 | 43.17 | 43.17 | 5,980 | -0.12(-0.27%) |
Jan 04, 2021 | 43.33 | 43.33 | 43.29 | 43.29 | 2,718 | +0.00(+0.01%) |
Dec 31, 2020 | 43.29 | 43.29 | 43.29 | 8,208 | +0.07(+0.17%) | |
Dec 30, 2020 | 43.31 | 43.34 | 43.20 | 43.21 | 8,208 | +0.05(+0.11%) |
Dec 29, 2020 | 43.20 | 43.20 | 43.12 | 43.17 | 2,751 | +0.13(+0.31%) |
Dec 28, 2020 | 42.96 | 43.11 | 42.96 | 43.03 | 3,634 | -0.05(-0.13%) |
Dec 24, 2020 | 43.12 | 43.15 | 43.09 | 43.09 | 1,197 | +0.03(+0.06%) |
Dec 23, 2020 | 43.07 | 43.10 | 43.06 | 43.06 | 1,524 | +0.06(+0.15%) |
Dec 22, 2020 | 43.04 | 43.05 | 42.93 | 43.00 | 1,392 | +0.04(+0.10%) |
Dec 21, 2020 | 42.95 | 42.99 | 42.94 | 42.96 | 1,744 | -0.21(-0.48%) |
Dec 18, 2020 | 43.23 | 43.23 | 43.13 | 43.16 | 8,745 | +0.05(+0.10%) |
Dec 17, 2020 | 43.09 | 43.12 | 43.02 | 43.12 | 3,051 | +0.14(+0.33%) |
Dec 16, 2020 | 42.97 | 42.97 | 42.97 | 42.97 | 292 | +0.06(+0.15%) |
Dec 15, 2020 | 42.95 | 42.95 | 42.85 | 42.91 | 755 | +0.06(+0.15%) |
Dec 14, 2020 | 42.86 | 42.88 | 42.76 | 42.85 | 1,647 | +0.12(+0.28%) |
Dec 11, 2020 | 42.71 | 42.73 | 42.66 | 42.73 | 2,276 | +0.02(+0.06%) |
Dec 10, 2020 | 42.69 | 42.74 | 42.66 | 42.70 | 1,293 | +0.04(+0.09%) |
Dec 09, 2020 | 42.66 | 42.72 | 42.61 | 42.66 | 1,356 | -0.09(-0.21%) |
Dec 08, 2020 | 42.73 | 42.75 | 42.71 | 42.75 | 766 | -0.00(-0.01%) |
Dec 07, 2020 | 42.86 | 42.86 | 42.74 | 42.76 | 600 | -0.03(-0.07%) |
Dec 04, 2020 | 42.83 | 42.83 | 42.79 | 42.79 | 598 | +0.14(+0.32%) |
Dec 03, 2020 | 42.69 | 42.69 | 42.65 | 42.65 | 524 | +0.19(+0.45%) |
Dec 02, 2020 | 42.51 | 42.52 | 42.41 | 42.46 | 751 | +0.09(+0.21%) |
Dec 01, 2020 | 42.40 | 42.40 | 42.28 | 42.37 | 6,613 | +0.11(+0.26%) |
Nov 30, 2020 | 42.29 | 42.30 | 42.15 | 42.26 | 3,057 | -0.04(-0.10%) |
Nov 27, 2020 | 42.30 | 42.30 | 42.30 | 42.30 | 120 | +0.09(+0.22%) |
Nov 25, 2020 | 42.24 | 42.24 | 42.21 | 42.21 | 1,322 | -0.04(-0.09%) |
Nov 24, 2020 | 42.14 | 42.25 | 42.14 | 42.25 | 1,548 | +0.13(+0.31%) |
Nov 23, 2020 | 42.10 | 42.12 | 42.09 | 42.12 | 1,448 | -0.06(-0.14%) |
Nov 20, 2020 | 42.09 | 42.18 | 42.09 | 42.18 | 4,208 | +0.14(+0.34%) |
Nov 19, 2020 | 41.98 | 42.04 | 41.98 | 42.04 | 1,769 | +0.06(+0.14%) |
Nov 18, 2020 | 42.04 | 42.04 | 41.91 | 41.98 | 595 | +0.03(+0.07%) |
Nov 17, 2020 | 41.89 | 42.01 | 41.88 | 41.95 | 1,829 | -0.04(-0.09%) |
Nov 16, 2020 | 42.07 | 42.08 | 41.95 | 41.99 | 15,906 | +0.05(+0.13%) |
Nov 13, 2020 | 41.99 | 41.99 | 41.93 | 41.93 | 240 | +0.09(+0.21%) |
Nov 12, 2020 | 41.84 | 41.88 | 41.80 | 41.84 | 10,321 | +0.03(+0.07%) |
Nov 11, 2020 | 41.76 | 41.92 | 41.76 | 41.81 | 8,649 | +0.12(+0.29%) |
Nov 10, 2020 | 41.71 | 41.71 | 41.61 | 41.69 | 1,636 | +0.03(+0.08%) |
Nov 09, 2020 | 41.71 | 41.71 | 41.64 | 41.66 | 10,214 | +0.33(+0.80%) |
Nov 06, 2020 | 41.29 | 41.38 | 41.29 | 41.33 | 3,967 | -0.13(-0.32%) |
Nov 05, 2020 | 41.54 | 41.54 | 41.33 | 41.47 | 41,804 | +0.06(+0.15%) |
Nov 04, 2020 | 40.85 | 41.43 | 40.81 | 41.40 | 89,576 | +0.87(+2.14%) |
Nov 03, 2020 | 40.43 | 40.53 | 40.40 | 40.53 | 2,997 | +0.24(+0.59%) |
Nov 02, 2020 | 40.30 | 40.30 | 40.30 | 40.30 | 245 | +0.06(+0.15%) |
Oct 30, 2020 | 40.15 | 40.24 | 40.15 | 40.24 | 1,689 | -0.08(-0.20%) |
Oct 29, 2020 | 40.35 | 40.41 | 40.25 | 40.32 | 3,810 | +0.04(+0.11%) |
Oct 28, 2020 | 40.31 | 40.36 | 40.27 | 40.27 | 7,488 | -0.26(-0.65%) |
Oct 27, 2020 | 40.38 | 40.53 | 40.38 | 40.53 | 2,108 | +0.26(+0.64%) |
Oct 26, 2020 | 40.32 | 40.38 | 40.28 | 40.28 | 687 | -0.13(-0.32%) |
Oct 23, 2020 | 40.45 | 40.46 | 40.40 | 40.41 | 1,448 | +0.02(+0.06%) |
Oct 22, 2020 | 40.37 | 40.38 | 40.31 | 40.38 | 523 | -0.17(-0.43%) |
Oct 21, 2020 | 40.60 | 40.60 | 40.49 | 40.56 | 704 | -0.02(-0.06%) |
Oct 20, 2020 | 40.64 | 40.68 | 40.57 | 40.58 | 1,899 | -0.06(-0.15%) |
Oct 19, 2020 | 40.72 | 40.72 | 40.64 | 40.64 | 2,551 | -0.09(-0.22%) |
Oct 16, 2020 | 40.83 | 40.83 | 40.73 | 40.73 | 120 | +0.08(+0.20%) |
Oct 15, 2020 | 40.66 | 40.66 | 40.65 | 40.65 | 314 | -0.17(-0.41%) |
Oct 14, 2020 | 40.69 | 40.82 | 40.69 | 40.82 | 924 | -0.06(-0.14%) |
Oct 13, 2020 | 40.80 | 40.94 | 40.80 | 40.87 | 2,446 | +0.05(+0.12%) |
Oct 12, 2020 | 40.71 | 40.83 | 40.71 | 40.83 | 2,471 | +0.06(+0.15%) |
Oct 09, 2020 | 40.64 | 40.82 | 40.64 | 40.76 | 2,655 | +0.17(+0.41%) |
Oct 08, 2020 | 40.46 | 40.60 | 40.45 | 40.60 | 3,761 | +0.28(+0.70%) |
Oct 07, 2020 | 40.38 | 40.41 | 40.26 | 40.32 | 1,659 | +0.10(+0.25%) |
Oct 06, 2020 | 40.19 | 40.24 | 40.19 | 40.22 | 2,132 | +0.09(+0.24%) |
Oct 05, 2020 | 40.12 | 40.12 | 40.12 | 40.12 | 216 | +0.11(+0.27%) |
Oct 02, 2020 | 39.95 | 40.01 | 39.95 | 40.01 | 241 | +0.02(+0.06%) |
Oct 01, 2020 | 40.00 | 40.06 | 39.98 | 39.99 | 1,599 | +0.11(+0.28%) |
Sep 30, 2020 | 39.81 | 39.91 | 39.80 | 39.88 | 46,394 | +0.14(+0.34%) |
Sep 29, 2020 | 39.70 | 39.82 | 39.70 | 39.74 | 4,226 | -0.09(-0.22%) |
Sep 28, 2020 | 39.91 | 39.91 | 39.83 | 39.83 | 2,941 | -0.04(-0.11%) |
Sep 25, 2020 | 39.72 | 39.87 | 39.57 | 39.87 | 5,088 | +0.22(+0.56%) |
Sep 24, 2020 | 39.49 | 39.69 | 39.49 | 39.65 | 3,768 | +0.05(+0.11%) |
Sep 23, 2020 | 39.86 | 39.91 | 39.61 | 39.61 | 5,745 | -0.46(-1.16%) |
Sep 22, 2020 | 40.08 | 40.08 | 40.07 | 40.07 | 3,886 | -0.10(-0.25%) |
Sep 21, 2020 | 40.21 | 40.21 | 40.17 | 40.17 | 5,201 | -0.44(-1.09%) |
Sep 18, 2020 | 40.66 | 40.66 | 40.58 | 40.61 | 1,817 | -0.21(-0.52%) |
Sep 17, 2020 | 40.82 | 40.82 | 40.82 | 40.82 | 381 | -0.13(-0.32%) |
Sep 16, 2020 | 40.82 | 41.03 | 40.82 | 40.95 | 5,696 | +0.07(+0.18%) |
Sep 15, 2020 | 40.89 | 40.89 | 40.88 | 40.88 | 531 | +0.06(+0.15%) |
Sep 14, 2020 | 40.76 | 40.82 | 40.76 | 40.82 | 379 | -0.04(-0.10%) |
Sep 11, 2020 | 40.82 | 40.86 | 40.80 | 40.86 | 2,180 | -0.04(-0.09%) |
Sep 10, 2020 | 40.83 | 41.08 | 40.83 | 40.90 | 20,500 | -0.00(-0.00%) |
Sep 09, 2020 | 40.71 | 40.92 | 40.71 | 40.90 | 4,269 | +0.16(+0.40%) |
Sep 08, 2020 | 40.85 | 40.88 | 40.73 | 40.73 | 3,654 | -0.27(-0.65%) |
Sep 04, 2020 | 41.12 | 41.12 | 40.98 | 41.00 | 14,417 | -0.22(-0.52%) |
Sep 03, 2020 | 41.22 | 41.22 | 41.21 | 41.21 | 506 | -0.15(-0.35%) |
Sep 02, 2020 | 41.19 | 41.36 | 41.19 | 41.36 | 3,652 | +0.22(+0.52%) |
Sep 01, 2020 | 41.14 | 41.14 | 41.14 | 41.14 | 231 | +0.40(+0.97%) |
Aug 31, 2020 | 40.70 | 40.79 | 40.65 | 40.75 | 20,574 | +0.08(+0.21%) |
Aug 28, 2020 | 40.66 | 40.74 | 40.66 | 40.66 | 18,241 | +0.10(+0.26%) |
Aug 27, 2020 | 40.59 | 40.59 | 40.51 | 40.56 | 68,333 | -0.15(-0.36%) |
Aug 26, 2020 | 40.70 | 40.70 | 40.64 | 40.70 | 1,302 | +0.01(+0.03%) |
Aug 25, 2020 | 40.72 | 40.72 | 40.67 | 40.69 | 17,370 | -0.17(-0.42%) |
Aug 24, 2020 | 40.82 | 40.86 | 40.82 | 40.86 | 10,936 | +0.16(+0.40%) |
Aug 21, 2020 | 40.70 | 40.70 | 40.70 | 40.70 | 121 | +0.07(+0.16%) |
Aug 20, 2020 | 40.52 | 40.64 | 40.52 | 40.64 | 530 | +0.09(+0.21%) |
Aug 19, 2020 | 40.61 | 40.61 | 40.55 | 40.55 | 5,799 | -0.10(-0.24%) |
Aug 18, 2020 | 40.67 | 40.73 | 40.65 | 40.65 | 695 | -0.02(-0.04%) |
Aug 17, 2020 | 40.66 | 40.66 | 40.66 | 40.66 | 205 | +0.04(+0.09%) |
Aug 14, 2020 | 40.63 | 40.63 | 40.61 | 40.63 | 9,363 | -0.18(-0.43%) |
Aug 13, 2020 | 40.88 | 40.88 | 40.81 | 40.81 | 824 | -0.03(-0.07%) |
Aug 12, 2020 | 40.87 | 40.87 | 40.84 | 40.84 | 441 | +0.04(+0.09%) |
Aug 11, 2020 | 40.80 | 40.80 | 40.80 | 40.80 | 148 | +0.05(+0.12%) |
Aug 10, 2020 | 40.78 | 40.78 | 40.75 | 40.75 | 243 | +0.10(+0.25%) |
Aug 07, 2020 | 40.63 | 40.65 | 40.55 | 40.65 | 608 | -0.04(-0.09%) |
Aug 06, 2020 | 40.68 | 40.70 | 40.63 | 40.68 | 2,195 | +0.06(+0.14%) |
Aug 05, 2020 | 40.61 | 40.64 | 40.59 | 40.63 | 11,260 | +0.19(+0.48%) |
Aug 04, 2020 | 40.40 | 40.48 | 40.33 | 40.43 | 4,176 | +0.06(+0.14%) |
Aug 03, 2020 | 40.33 | 40.40 | 40.33 | 40.38 | 13,912 | +0.21(+0.53%) |
Jul 31, 2020 | 40.20 | 40.21 | 40.08 | 40.16 | 66,776 | -0.04(-0.10%) |
Jul 30, 2020 | 40.05 | 40.21 | 40.04 | 40.20 | 28,572 | -0.15(-0.37%) |
Jul 29, 2020 | 40.24 | 40.35 | 40.21 | 40.35 | 3,332 | +0.22(+0.55%) |
Jul 28, 2020 | 40.20 | 40.24 | 40.13 | 40.13 | 4,688 | -0.16(-0.40%) |
Jul 27, 2020 | 40.25 | 40.29 | 40.24 | 40.29 | 587 | +0.15(+0.38%) |
Jul 24, 2020 | 40.15 | 40.22 | 40.10 | 40.14 | 2,929 | -0.14(-0.34%) |
Jul 23, 2020 | 40.35 | 40.43 | 40.27 | 40.27 | 18,301 | +0.04(+0.09%) |
Jul 22, 2020 | 40.29 | 40.29 | 40.24 | 40.24 | 1,110 | +0.12(+0.30%) |
Jul 21, 2020 | 40.11 | 40.12 | 40.11 | 40.12 | 417 | +0.15(+0.38%) |
Jul 20, 2020 | 39.86 | 39.96 | 39.86 | 39.96 | 284 | +0.21(+0.53%) |
Jul 17, 2020 | 39.66 | 39.75 | 39.66 | 39.75 | 488 | +0.12(+0.31%) |
Jul 16, 2020 | 39.60 | 39.69 | 39.57 | 39.63 | 9,471 | +0.14(+0.35%) |
Jul 15, 2020 | 39.43 | 39.50 | 39.40 | 39.50 | 8,162 | +0.09(+0.22%) |
Jul 14, 2020 | 39.39 | 39.47 | 39.39 | 39.41 | 6,905 | +0.21(+0.52%) |
Jul 13, 2020 | 39.51 | 39.51 | 39.20 | 39.20 | 2,227 | -0.27(-0.69%) |
Jul 10, 2020 | 39.35 | 39.51 | 39.35 | 39.48 | 20,264 | +0.04(+0.10%) |
Jul 09, 2020 | 39.56 | 39.56 | 39.43 | 39.43 | 6,219 | -0.28(-0.70%) |
Jul 08, 2020 | 39.61 | 39.72 | 39.52 | 39.71 | 27,721 | +0.16(+0.41%) |
Jul 07, 2020 | 39.74 | 39.74 | 39.54 | 39.55 | 3,991 | -0.22(-0.56%) |
Jul 06, 2020 | 39.59 | 39.77 | 39.59 | 39.77 | 1,189 | +0.11(+0.27%) |
Jul 02, 2020 | 39.66 | 39.74 | 39.56 | 39.67 | 11,719 | +0.15(+0.38%) |
Jul 01, 2020 | 39.51 | 39.52 | 39.44 | 39.52 | 30,785 | +0.21(+0.54%) |
Jun 30, 2020 | 39.32 | 39.32 | 39.14 | 39.31 | 2,033 | +0.09(+0.24%) |
Jun 29, 2020 | 39.32 | 39.32 | 39.17 | 39.21 | 1,807 | -0.04(-0.10%) |
Jun 26, 2020 | 39.20 | 39.32 | 39.19 | 39.25 | 14,340 | +0.10(+0.25%) |
Jun 25, 2020 | 39.08 | 39.15 | 39.06 | 39.15 | 672 | -0.02(-0.05%) |
Jun 24, 2020 | 39.10 | 39.17 | 38.97 | 39.17 | 13,719 | +0.01(+0.02%) |
Jun 23, 2020 | 39.34 | 39.34 | 39.10 | 39.16 | 50,642 | -0.19(-0.48%) |
Jun 22, 2020 | 39.21 | 39.38 | 39.21 | 39.35 | 10,077 | +0.05(+0.12%) |
Jun 19, 2020 | 39.20 | 39.36 | 39.16 | 39.31 | 20,346 | +0.14(+0.36%) |
Jun 18, 2020 | 38.98 | 39.24 | 38.98 | 39.17 | 16,377 | -0.01(-0.04%) |
Jun 17, 2020 | 39.19 | 39.19 | 39.12 | 39.18 | 797 | +0.04(+0.10%) |
Jun 16, 2020 | 39.04 | 39.14 | 39.04 | 39.14 | 234 | +0.19(+0.49%) |
Jun 15, 2020 | 38.60 | 38.99 | 38.60 | 38.95 | 26,396 | -0.08(-0.21%) |
Jun 12, 2020 | 39.01 | 39.03 | 38.77 | 39.03 | 50,499 | +0.46(+1.19%) |
Jun 11, 2020 | 39.02 | 39.02 | 38.57 | 38.57 | 108,155 | -0.70(-1.79%) |
Jun 10, 2020 | 39.28 | 39.28 | 39.28 | 39.28 | 354 | -0.06(-0.15%) |
Jun 09, 2020 | 39.28 | 39.35 | 39.12 | 39.33 | 14,295 | +0.02(+0.06%) |
Jun 08, 2020 | 39.12 | 39.32 | 39.12 | 39.31 | 29,335 | +0.32(+0.83%) |
Jun 05, 2020 | 38.93 | 38.99 | 38.93 | 38.99 | 24,881 | +0.42(+1.09%) |
Jun 04, 2020 | 38.82 | 38.82 | 38.57 | 38.57 | 2,441 | -0.23(-0.58%) |
Jun 03, 2020 | 38.79 | 38.79 | 38.79 | 38.79 | 251 | +0.25(+0.65%) |
Jun 02, 2020 | 38.38 | 38.54 | 38.38 | 38.54 | 2,140 | +0.12(+0.31%) |
Jun 01, 2020 | 38.23 | 38.43 | 38.23 | 38.42 | 3,631 | +0.24(+0.64%) |
May 29, 2020 | 37.90 | 38.45 | 37.90 | 38.18 | 3,447 | +0.28(+0.74%) |
May 28, 2020 | 38.21 | 38.21 | 37.90 | 37.90 | 2,473 | -0.32(-0.83%) |
May 27, 2020 | 38.14 | 38.21 | 38.14 | 38.21 | 1,258 | +0.12(+0.31%) |
May 26, 2020 | 38.36 | 38.36 | 38.10 | 38.10 | 1,919 | +0.07(+0.18%) |
May 22, 2020 | 38.02 | 38.04 | 37.99 | 38.03 | 38,537 | -0.25(-0.66%) |
May 21, 2020 | 38.32 | 38.32 | 38.16 | 38.28 | 2,826 | +0.38(+0.99%) |
May 20, 2020 | 37.70 | 37.92 | 37.70 | 37.90 | 39,804 | +0.50(+1.35%) |
May 19, 2020 | 37.47 | 37.48 | 37.36 | 37.40 | 210,028 | +0.05(+0.15%) |
May 18, 2020 | 37.21 | 37.35 | 37.17 | 37.35 | 6,001 | +0.59(+1.61%) |
May 15, 2020 | 36.65 | 36.81 | 36.63 | 36.76 | 2,339 | +0.13(+0.36%) |
May 14, 2020 | 36.66 | 36.70 | 36.46 | 36.63 | 2,474 | -0.04(-0.10%) |
May 13, 2020 | 37.04 | 37.04 | 36.62 | 36.66 | 9,958 | -0.18(-0.49%) |
May 12, 2020 | 37.04 | 37.04 | 36.84 | 36.84 | 418 | +0.06(+0.17%) |
May 11, 2020 | 36.84 | 36.84 | 36.71 | 36.78 | 11,523 | +0.15(+0.40%) |
May 08, 2020 | 36.39 | 36.78 | 36.39 | 36.63 | 8,988 | +0.35(+0.98%) |
May 07, 2020 | 36.52 | 36.52 | 36.28 | 36.28 | 4,058 | +0.01(+0.02%) |
May 06, 2020 | 36.10 | 36.30 | 35.87 | 36.27 | 12,601 | -0.17(-0.47%) |
May 05, 2020 | 36.42 | 36.51 | 36.24 | 36.44 | 2,904 | +0.29(+0.81%) |
May 04, 2020 | 35.95 | 36.15 | 35.86 | 36.15 | 1,755 | -0.03(-0.09%) |