Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.94 | 54.07 | 53.51 | 53.57 | 383,601 | -0.29(-0.55%) |
Jun 29, 2021 | 54.01 | 54.29 | 53.81 | 53.86 | 130,384 | -0.12(-0.22%) |
Jun 28, 2021 | 54.54 | 54.54 | 53.50 | 53.98 | 152,510 | -0.38(-0.69%) |
Jun 25, 2021 | 53.93 | 54.37 | 53.82 | 54.36 | 322,169 | +0.43(+0.80%) |
Jun 24, 2021 | 54.25 | 54.25 | 53.64 | 53.93 | 180,805 | -0.22(-0.41%) |
Jun 23, 2021 | 54.22 | 54.40 | 54.03 | 54.15 | 218,197 | -0.06(-0.12%) |
Jun 22, 2021 | 54.55 | 54.55 | 54.10 | 54.21 | 220,763 | -0.26(-0.47%) |
Jun 21, 2021 | 53.49 | 54.65 | 53.37 | 54.47 | 203,943 | +1.15(+2.15%) |
Jun 18, 2021 | 54.08 | 54.23 | 53.32 | 53.32 | 216,988 | -0.97(-1.79%) |
Jun 17, 2021 | 54.40 | 54.54 | 53.93 | 54.29 | 203,429 | -0.10(-0.19%) |
Jun 16, 2021 | 54.95 | 55.18 | 54.40 | 54.40 | 246,383 | -0.43(-0.79%) |
Jun 15, 2021 | 55.50 | 55.50 | 54.80 | 54.83 | 125,257 | -0.66(-1.19%) |
Jun 14, 2021 | 55.30 | 55.49 | 55.20 | 55.49 | 186,216 | +0.19(+0.35%) |
Jun 11, 2021 | 55.51 | 55.51 | 54.98 | 55.30 | 150,954 | -0.18(-0.33%) |
Jun 10, 2021 | 55.08 | 55.63 | 54.97 | 55.48 | 148,548 | +0.48(+0.88%) |
Jun 09, 2021 | 55.10 | 55.26 | 54.99 | 54.99 | 166,985 | +0.05(+0.10%) |
Jun 08, 2021 | 54.60 | 55.07 | 54.54 | 54.94 | 231,420 | +0.53(+0.97%) |
Jun 07, 2021 | 53.85 | 54.62 | 53.85 | 54.41 | 108,406 | +0.73(+1.36%) |
Jun 04, 2021 | 53.85 | 53.88 | 53.46 | 53.68 | 140,311 | +0.00(+0.00%) |
Jun 03, 2021 | 53.81 | 53.81 | 53.47 | 53.68 | 175,606 | -0.17(-0.32%) |
Jun 02, 2021 | 53.34 | 53.90 | 53.19 | 53.85 | 259,195 | +0.68(+1.29%) |
Jun 01, 2021 | 52.48 | 53.21 | 52.31 | 53.17 | 135,035 | +0.93(+1.78%) |
May 28, 2021 | 52.01 | 52.35 | 52.01 | 52.24 | 111,311 | +0.44(+0.85%) |
May 27, 2021 | 52.15 | 52.18 | 51.76 | 51.80 | 94,425 | -0.19(-0.37%) |
May 26, 2021 | 51.86 | 52.26 | 51.65 | 51.99 | 109,274 | +0.23(+0.44%) |
May 25, 2021 | 51.90 | 52.00 | 51.68 | 51.76 | 130,199 | -0.05(-0.09%) |
May 24, 2021 | 51.47 | 52.00 | 51.36 | 51.81 | 161,547 | +0.62(+1.21%) |
May 21, 2021 | 51.33 | 51.40 | 51.05 | 51.19 | 104,112 | -0.04(-0.07%) |
May 20, 2021 | 50.73 | 51.34 | 50.58 | 51.22 | 68,124 | +0.57(+1.14%) |
May 19, 2021 | 50.49 | 50.69 | 49.91 | 50.65 | 140,909 | -0.24(-0.47%) |
May 18, 2021 | 50.80 | 51.18 | 50.52 | 50.89 | 334,336 | +0.05(+0.09%) |
May 17, 2021 | 50.72 | 50.92 | 50.54 | 50.84 | 86,146 | +0.05(+0.09%) |
May 14, 2021 | 50.42 | 50.93 | 50.39 | 50.80 | 145,010 | +0.57(+1.13%) |
May 13, 2021 | 49.59 | 50.54 | 49.59 | 50.23 | 119,065 | +0.71(+1.44%) |
May 12, 2021 | 50.74 | 50.78 | 49.44 | 49.52 | 176,402 | -1.25(-2.46%) |
May 11, 2021 | 50.91 | 50.91 | 50.35 | 50.77 | 213,711 | -0.68(-1.31%) |
May 10, 2021 | 51.67 | 52.11 | 51.44 | 51.44 | 102,744 | -0.04(-0.07%) |
May 07, 2021 | 50.80 | 51.49 | 50.80 | 51.48 | 97,144 | +0.68(+1.33%) |
May 06, 2021 | 50.49 | 50.82 | 50.33 | 50.80 | 125,302 | +0.53(+1.05%) |
May 05, 2021 | 50.58 | 51.29 | 50.13 | 50.28 | 120,384 | -1.04(-2.03%) |
May 04, 2021 | 51.46 | 51.76 | 51.08 | 51.32 | 129,928 | -0.20(-0.39%) |
May 03, 2021 | 51.94 | 51.94 | 51.46 | 51.52 | 266,429 | -0.12(-0.23%) |
Apr 30, 2021 | 51.26 | 51.77 | 51.26 | 51.64 | 489,171 | +0.19(+0.37%) |
Apr 29, 2021 | 51.32 | 51.75 | 51.12 | 51.44 | 863,642 | +0.45(+0.88%) |
Apr 28, 2021 | 51.20 | 51.32 | 51.00 | 51.00 | 135,388 | -0.17(-0.34%) |
Apr 27, 2021 | 51.19 | 51.30 | 50.93 | 51.17 | 233,471 | +0.03(+0.05%) |
Apr 26, 2021 | 51.09 | 51.45 | 51.02 | 51.14 | 81,399 | +0.18(+0.36%) |
Apr 23, 2021 | 50.88 | 51.03 | 50.62 | 50.96 | 250,008 | +0.18(+0.36%) |
Apr 22, 2021 | 51.06 | 51.33 | 50.67 | 50.78 | 217,185 | -0.28(-0.55%) |
Apr 21, 2021 | 50.73 | 51.22 | 50.56 | 51.06 | 247,206 | +0.35(+0.68%) |
Apr 20, 2021 | 50.18 | 50.78 | 50.18 | 50.71 | 620,108 | +0.51(+1.02%) |
Apr 19, 2021 | 50.02 | 50.22 | 49.78 | 50.20 | 88,919 | +0.16(+0.31%) |
Apr 16, 2021 | 50.20 | 50.23 | 49.97 | 50.05 | 118,650 | +0.04(+0.07%) |
Apr 15, 2021 | 49.37 | 50.01 | 49.34 | 50.01 | 172,572 | +0.89(+1.82%) |
Apr 14, 2021 | 49.50 | 49.76 | 49.10 | 49.12 | 168,873 | -0.42(-0.85%) |
Apr 13, 2021 | 49.02 | 49.55 | 49.02 | 49.54 | 79,337 | +0.39(+0.80%) |
Apr 12, 2021 | 48.96 | 49.18 | 48.55 | 49.14 | 135,417 | +0.24(+0.49%) |
Apr 09, 2021 | 49.11 | 49.11 | 48.79 | 48.91 | 150,202 | -0.04(-0.07%) |
Apr 08, 2021 | 49.07 | 49.27 | 48.94 | 48.94 | 108,831 | -0.16(-0.32%) |
Apr 07, 2021 | 49.16 | 49.29 | 48.73 | 49.10 | 150,783 | +0.03(+0.06%) |
Apr 06, 2021 | 48.81 | 49.08 | 48.70 | 49.07 | 142,224 | +0.26(+0.54%) |
Apr 05, 2021 | 49.12 | 49.12 | 48.37 | 48.81 | 106,538 | -0.01(-0.02%) |
Apr 01, 2021 | 48.09 | 48.81 | 47.95 | 48.81 | 128,071 | +0.99(+2.06%) |
Mar 31, 2021 | 48.33 | 48.45 | 47.77 | 47.83 | 311,200 | -0.46(-0.95%) |
Mar 30, 2021 | 48.14 | 48.45 | 48.10 | 48.29 | 133,985 | +0.16(+0.32%) |
Mar 29, 2021 | 48.43 | 48.56 | 47.72 | 48.13 | 125,055 | -0.37(-0.77%) |
Mar 26, 2021 | 47.85 | 48.52 | 47.84 | 48.50 | 153,708 | +0.82(+1.72%) |
Mar 25, 2021 | 47.06 | 47.78 | 46.48 | 47.68 | 98,126 | +0.47(+1.00%) |
Mar 24, 2021 | 47.35 | 47.92 | 47.21 | 47.21 | 86,452 | -0.12(-0.25%) |
Mar 23, 2021 | 47.34 | 47.73 | 47.09 | 47.33 | 155,701 | -0.06(-0.13%) |
Mar 22, 2021 | 47.17 | 47.55 | 47.09 | 47.39 | 74,959 | +0.26(+0.56%) |
Mar 19, 2021 | 48.02 | 48.12 | 47.13 | 47.13 | 148,751 | -0.83(-1.74%) |
Mar 18, 2021 | 48.26 | 48.31 | 47.80 | 47.97 | 149,306 | -0.48(-0.99%) |
Mar 17, 2021 | 48.34 | 48.45 | 47.91 | 48.45 | 101,637 | +0.03(+0.06%) |
Mar 16, 2021 | 48.71 | 48.82 | 48.22 | 48.42 | 100,134 | -0.33(-0.67%) |
Mar 15, 2021 | 48.15 | 48.96 | 47.94 | 48.74 | 125,551 | +0.67(+1.40%) |
Mar 12, 2021 | 47.19 | 48.07 | 47.19 | 48.07 | 130,336 | +0.88(+1.86%) |
Mar 11, 2021 | 47.06 | 47.53 | 46.87 | 47.19 | 59,635 | +0.24(+0.52%) |
Mar 10, 2021 | 46.64 | 47.23 | 46.45 | 46.95 | 95,310 | +0.44(+0.96%) |
Mar 09, 2021 | 46.50 | 46.89 | 46.44 | 46.50 | 110,239 | +0.20(+0.43%) |
Mar 08, 2021 | 45.91 | 46.71 | 45.68 | 46.31 | 113,559 | +0.61(+1.33%) |
Mar 05, 2021 | 45.43 | 45.84 | 44.44 | 45.70 | 107,511 | +0.57(+1.27%) |
Mar 04, 2021 | 45.65 | 45.93 | 44.61 | 45.13 | 122,943 | -0.44(-0.97%) |
Mar 03, 2021 | 45.63 | 46.02 | 45.47 | 45.57 | 169,191 | -0.06(-0.14%) |
Mar 02, 2021 | 45.91 | 45.92 | 45.33 | 45.63 | 166,696 | -0.37(-0.81%) |
Mar 01, 2021 | 46.31 | 46.76 | 45.97 | 46.01 | 160,013 | +0.26(+0.57%) |
Feb 26, 2021 | 46.50 | 46.59 | 45.74 | 45.74 | 135,188 | -0.67(-1.45%) |
Feb 25, 2021 | 47.33 | 47.65 | 46.12 | 46.41 | 268,936 | -0.90(-1.90%) |
Feb 24, 2021 | 46.86 | 47.44 | 46.85 | 47.31 | 110,566 | +0.44(+0.95%) |
Feb 23, 2021 | 46.49 | 47.02 | 46.45 | 46.87 | 108,041 | +0.53(+1.14%) |
Feb 22, 2021 | 45.82 | 46.53 | 45.77 | 46.34 | 82,429 | +0.43(+0.93%) |
Feb 19, 2021 | 45.84 | 46.18 | 45.68 | 45.92 | 150,956 | +0.25(+0.56%) |
Feb 18, 2021 | 45.86 | 45.96 | 45.62 | 45.66 | 549,230 | -0.32(-0.69%) |
Feb 17, 2021 | 45.99 | 46.04 | 45.66 | 45.98 | 92,661 | -0.02(-0.04%) |
Feb 16, 2021 | 46.52 | 46.55 | 45.76 | 46.00 | 339,765 | -0.40(-0.86%) |
Feb 12, 2021 | 46.31 | 46.52 | 46.12 | 46.40 | 132,321 | -0.05(-0.12%) |
Feb 11, 2021 | 46.39 | 46.65 | 46.15 | 46.45 | 372,180 | +0.16(+0.35%) |
Feb 10, 2021 | 46.10 | 46.69 | 46.08 | 46.29 | 83,267 | +0.38(+0.83%) |
Feb 09, 2021 | 45.73 | 45.96 | 45.58 | 45.91 | 112,010 | +0.22(+0.48%) |
Feb 08, 2021 | 45.49 | 45.72 | 45.24 | 45.69 | 150,592 | +0.24(+0.54%) |
Feb 05, 2021 | 45.52 | 45.54 | 45.25 | 45.44 | 111,260 | +0.22(+0.48%) |
Feb 04, 2021 | 44.96 | 45.55 | 44.89 | 45.23 | 95,398 | +0.29(+0.65%) |
Feb 03, 2021 | 44.91 | 45.07 | 44.29 | 44.94 | 115,089 | -0.04(-0.08%) |
Feb 02, 2021 | 45.07 | 45.13 | 44.71 | 44.97 | 118,766 | +0.19(+0.43%) |
Feb 01, 2021 | 44.25 | 44.85 | 43.69 | 44.78 | 162,908 | +0.83(+1.88%) |
Jan 29, 2021 | 44.27 | 44.78 | 43.79 | 43.96 | 714,756 | -0.51(-1.14%) |
Jan 28, 2021 | 44.30 | 44.98 | 44.10 | 44.46 | 183,918 | +0.24(+0.53%) |
Jan 27, 2021 | 44.58 | 45.07 | 43.98 | 44.23 | 222,505 | -0.68(-1.51%) |
Jan 26, 2021 | 44.67 | 45.09 | 44.61 | 44.91 | 100,310 | +0.36(+0.81%) |
Jan 25, 2021 | 44.28 | 45.05 | 44.05 | 44.55 | 142,542 | +0.22(+0.49%) |
Jan 22, 2021 | 43.99 | 44.37 | 43.84 | 44.33 | 129,785 | +0.11(+0.25%) |
Jan 21, 2021 | 44.37 | 44.37 | 43.84 | 44.22 | 185,080 | -0.27(-0.61%) |
Jan 20, 2021 | 43.65 | 44.66 | 43.54 | 44.49 | 260,219 | +0.86(+1.97%) |
Jan 19, 2021 | 44.06 | 44.06 | 43.49 | 43.63 | 225,666 | -0.23(-0.52%) |
Jan 15, 2021 | 43.29 | 43.95 | 43.10 | 43.86 | 249,205 | +0.48(+1.11%) |
Jan 14, 2021 | 43.18 | 43.61 | 43.05 | 43.38 | 115,544 | +0.33(+0.76%) |
Jan 13, 2021 | 42.41 | 43.13 | 42.41 | 43.05 | 93,757 | +0.63(+1.50%) |
Jan 12, 2021 | 42.18 | 42.44 | 41.97 | 42.41 | 128,791 | +0.20(+0.47%) |
Jan 11, 2021 | 42.56 | 42.71 | 42.08 | 42.22 | 165,629 | -0.62(-1.44%) |
Jan 08, 2021 | 42.51 | 42.88 | 42.47 | 42.83 | 190,542 | +0.36(+0.85%) |
Jan 07, 2021 | 42.72 | 42.72 | 42.17 | 42.47 | 318,259 | -0.17(-0.40%) |
Jan 06, 2021 | 42.50 | 42.92 | 42.16 | 42.64 | 241,202 | +0.30(+0.71%) |
Jan 05, 2021 | 42.44 | 42.67 | 42.32 | 42.34 | 229,331 | -0.05(-0.11%) |
Jan 04, 2021 | 44.06 | 44.14 | 42.34 | 42.39 | 475,821 | -1.51(-3.45%) |
Dec 31, 2020 | 43.90 | 43.90 | 43.90 | 240,352 | +0.44(+1.00%) | |
Dec 30, 2020 | 43.39 | 43.87 | 43.28 | 43.47 | 240,352 | +0.19(+0.44%) |
Dec 29, 2020 | 43.80 | 44.06 | 43.19 | 43.28 | 236,254 | -0.41(-0.93%) |
Dec 28, 2020 | 43.54 | 43.71 | 43.27 | 43.68 | 87,588 | +0.36(+0.84%) |
Dec 24, 2020 | 43.02 | 43.36 | 42.95 | 43.32 | 49,951 | +0.33(+0.76%) |
Dec 23, 2020 | 43.46 | 43.70 | 42.94 | 43.00 | 130,896 | -0.25(-0.59%) |
Dec 22, 2020 | 42.95 | 43.29 | 42.76 | 43.25 | 183,999 | +0.35(+0.82%) |
Dec 21, 2020 | 42.61 | 42.90 | 42.34 | 42.90 | 311,051 | -0.24(-0.55%) |
Dec 18, 2020 | 44.26 | 44.26 | 42.90 | 43.13 | 170,474 | -1.02(-2.30%) |
Dec 17, 2020 | 43.98 | 44.19 | 43.75 | 44.15 | 493,390 | +0.37(+0.85%) |
Dec 16, 2020 | 43.86 | 44.21 | 43.60 | 43.78 | 146,131 | +0.00(+0.00%) |
Dec 15, 2020 | 43.00 | 43.78 | 42.62 | 43.78 | 122,512 | +1.02(+2.40%) |
Dec 14, 2020 | 43.30 | 43.65 | 42.75 | 42.75 | 127,967 | -0.17(-0.40%) |
Dec 11, 2020 | 42.84 | 43.05 | 42.52 | 42.92 | 177,810 | -0.05(-0.13%) |
Dec 10, 2020 | 42.95 | 43.28 | 42.85 | 42.98 | 1,042,452 | -0.29(-0.67%) |
Dec 09, 2020 | 43.61 | 43.70 | 42.97 | 43.26 | 124,083 | -0.23(-0.54%) |
Dec 08, 2020 | 43.60 | 43.79 | 43.44 | 43.50 | 90,590 | -0.16(-0.37%) |
Dec 07, 2020 | 43.99 | 44.11 | 43.56 | 43.66 | 112,944 | -0.42(-0.96%) |
Dec 04, 2020 | 43.51 | 44.09 | 43.51 | 44.08 | 94,298 | +0.76(+1.76%) |
Dec 03, 2020 | 42.92 | 43.51 | 42.92 | 43.32 | 136,058 | +0.44(+1.03%) |
Dec 02, 2020 | 43.01 | 43.26 | 42.71 | 42.88 | 148,494 | -0.23(-0.54%) |
Dec 01, 2020 | 43.05 | 43.33 | 42.92 | 43.11 | 207,879 | +0.56(+1.31%) |
Nov 30, 2020 | 43.02 | 43.14 | 42.48 | 42.55 | 377,687 | -0.54(-1.25%) |
Nov 27, 2020 | 43.58 | 43.58 | 42.94 | 43.09 | 72,169 | -0.32(-0.75%) |
Nov 25, 2020 | 43.43 | 43.51 | 43.02 | 43.42 | 130,772 | -0.13(-0.31%) |
Nov 24, 2020 | 43.70 | 44.08 | 43.48 | 43.55 | 129,935 | +0.39(+0.90%) |
Nov 23, 2020 | 43.31 | 43.77 | 43.13 | 43.17 | 152,952 | +0.08(+0.19%) |
Nov 20, 2020 | 43.10 | 43.13 | 42.83 | 43.08 | 92,852 | -0.03(-0.06%) |
Nov 19, 2020 | 42.86 | 43.18 | 42.41 | 43.11 | 211,616 | +0.17(+0.40%) |
Nov 18, 2020 | 44.14 | 44.30 | 42.92 | 42.94 | 235,943 | -1.11(-2.51%) |
Nov 17, 2020 | 43.67 | 44.21 | 43.27 | 44.05 | 163,200 | +0.04(+0.10%) |
Nov 16, 2020 | 44.14 | 44.51 | 43.35 | 44.00 | 930,334 | +0.74(+1.70%) |
Nov 13, 2020 | 42.26 | 43.34 | 42.26 | 43.26 | 125,656 | +1.13(+2.69%) |
Nov 12, 2020 | 42.73 | 42.73 | 41.78 | 42.13 | 290,780 | -0.67(-1.58%) |
Nov 11, 2020 | 42.97 | 42.97 | 42.36 | 42.81 | 172,918 | +0.01(+0.02%) |
Nov 10, 2020 | 41.79 | 42.83 | 41.73 | 42.80 | 243,202 | +0.99(+2.37%) |
Nov 09, 2020 | 42.18 | 44.75 | 41.70 | 41.81 | 919,612 | +1.95(+4.90%) |
Nov 06, 2020 | 40.37 | 40.65 | 39.75 | 39.86 | 154,680 | -0.44(-1.09%) |
Nov 05, 2020 | 40.53 | 40.69 | 40.17 | 40.30 | 120,560 | +0.11(+0.27%) |
Nov 04, 2020 | 40.52 | 40.77 | 39.98 | 40.19 | 281,904 | -0.10(-0.25%) |
Nov 03, 2020 | 39.64 | 40.53 | 39.64 | 40.29 | 125,361 | +0.94(+2.40%) |
Nov 02, 2020 | 38.58 | 39.34 | 38.51 | 39.34 | 314,442 | +1.02(+2.65%) |
Oct 30, 2020 | 38.36 | 38.47 | 37.90 | 38.33 | 166,467 | -0.22(-0.58%) |
Oct 29, 2020 | 38.09 | 38.75 | 37.63 | 38.55 | 258,288 | +0.47(+1.23%) |
Oct 28, 2020 | 38.41 | 38.72 | 37.90 | 38.08 | 165,441 | -0.97(-2.49%) |
Oct 27, 2020 | 39.82 | 39.94 | 39.06 | 39.06 | 157,243 | -0.74(-1.85%) |
Oct 26, 2020 | 40.17 | 40.32 | 39.43 | 39.79 | 253,434 | -0.68(-1.69%) |
Oct 23, 2020 | 40.44 | 40.69 | 40.19 | 40.48 | 91,073 | +0.20(+0.49%) |
Oct 22, 2020 | 39.95 | 40.39 | 39.95 | 40.28 | 82,288 | +0.34(+0.86%) |
Oct 21, 2020 | 39.95 | 40.06 | 39.69 | 39.94 | 121,783 | -0.10(-0.25%) |
Oct 20, 2020 | 39.95 | 40.32 | 39.94 | 40.04 | 197,222 | +0.31(+0.79%) |
Oct 19, 2020 | 40.48 | 40.58 | 39.70 | 39.72 | 146,537 | -0.70(-1.74%) |
Oct 16, 2020 | 40.85 | 40.85 | 40.37 | 40.42 | 84,512 | -0.40(-0.99%) |
Oct 15, 2020 | 40.36 | 41.18 | 40.36 | 40.83 | 107,397 | +0.16(+0.40%) |
Oct 14, 2020 | 41.18 | 41.23 | 40.61 | 40.67 | 130,882 | -0.52(-1.27%) |
Oct 13, 2020 | 41.85 | 41.85 | 40.94 | 41.19 | 101,300 | -0.79(-1.89%) |
Oct 12, 2020 | 41.87 | 42.06 | 41.51 | 41.98 | 159,222 | +0.20(+0.47%) |
Oct 09, 2020 | 42.18 | 42.27 | 41.63 | 41.78 | 139,779 | -0.21(-0.49%) |
Oct 08, 2020 | 41.38 | 42.09 | 41.38 | 41.99 | 1,139,744 | +0.75(+1.81%) |
Oct 07, 2020 | 41.47 | 41.47 | 41.02 | 41.24 | 82,318 | +0.03(+0.07%) |
Oct 06, 2020 | 41.46 | 41.82 | 41.02 | 41.21 | 86,877 | -0.17(-0.41%) |
Oct 05, 2020 | 41.24 | 41.54 | 40.62 | 41.38 | 114,917 | +0.25(+0.61%) |
Oct 02, 2020 | 39.77 | 41.30 | 39.72 | 41.13 | 102,304 | +0.77(+1.92%) |
Oct 01, 2020 | 39.51 | 40.38 | 39.40 | 40.36 | 145,178 | +1.03(+2.61%) |
Sep 30, 2020 | 39.47 | 39.87 | 38.95 | 39.33 | 255,977 | +0.04(+0.09%) |
Sep 29, 2020 | 39.70 | 39.70 | 38.92 | 39.30 | 143,783 | -0.44(-1.11%) |
Sep 28, 2020 | 39.29 | 39.90 | 39.29 | 39.74 | 300,081 | +0.99(+2.55%) |
Sep 25, 2020 | 37.94 | 38.75 | 37.83 | 38.75 | 132,106 | +0.80(+2.11%) |
Sep 24, 2020 | 37.87 | 38.51 | 37.68 | 37.95 | 153,463 | +0.17(+0.45%) |
Sep 23, 2020 | 39.06 | 39.13 | 37.77 | 37.78 | 220,868 | -1.19(-3.06%) |
Sep 22, 2020 | 38.63 | 39.37 | 38.63 | 38.97 | 146,995 | +0.40(+1.04%) |
Sep 21, 2020 | 39.43 | 39.43 | 38.36 | 38.57 | 129,788 | -1.28(-3.22%) |
Sep 18, 2020 | 40.78 | 40.78 | 39.85 | 39.85 | 105,583 | -0.95(-2.32%) |
Sep 17, 2020 | 41.10 | 41.40 | 40.54 | 40.80 | 307,541 | -0.68(-1.63%) |
Sep 16, 2020 | 41.43 | 41.86 | 41.25 | 41.48 | 182,940 | +0.27(+0.65%) |
Sep 15, 2020 | 41.12 | 41.69 | 41.08 | 41.21 | 180,569 | +0.28(+0.68%) |
Sep 14, 2020 | 40.13 | 41.05 | 40.11 | 40.93 | 131,668 | +0.78(+1.93%) |
Sep 10, 2020 | 40.16 | 40.16 | 40.16 | 0 | -0.48(-1.19%) | |
Sep 09, 2020 | 40.59 | 41.18 | 40.48 | 40.64 | 175,394 | +0.26(+0.64%) |
Sep 08, 2020 | 40.93 | 40.93 | 40.15 | 40.38 | 202,196 | -0.54(-1.33%) |
Sep 04, 2020 | 41.13 | 41.32 | 40.22 | 40.92 | 151,089 | -0.05(-0.13%) |
Sep 03, 2020 | 41.40 | 41.93 | 40.75 | 40.98 | 257,515 | -0.46(-1.12%) |
Sep 02, 2020 | 40.73 | 41.46 | 40.40 | 41.44 | 141,423 | +0.72(+1.77%) |
Sep 01, 2020 | 40.51 | 40.74 | 40.17 | 40.72 | 138,840 | +0.02(+0.04%) |
Aug 31, 2020 | 41.12 | 41.16 | 40.56 | 40.70 | 104,642 | -0.21(-0.50%) |
Aug 27, 2020 | 40.91 | 40.91 | 40.91 | 0 | +0.14(+0.35%) | |
Aug 25, 2020 | 40.76 | 40.76 | 40.76 | 0 | +0.12(+0.29%) | |
Aug 24, 2020 | 40.31 | 40.65 | 39.76 | 40.65 | 102,858 | +0.41(+1.02%) |
Aug 21, 2020 | 40.12 | 40.36 | 39.76 | 40.24 | 98,185 | -0.04(-0.11%) |
Aug 20, 2020 | 39.57 | 40.50 | 39.57 | 40.28 | 164,681 | +0.50(+1.26%) |
Aug 19, 2020 | 40.59 | 40.59 | 39.70 | 39.78 | 119,211 | -0.74(-1.83%) |
Aug 18, 2020 | 40.84 | 40.84 | 40.22 | 40.52 | 343,006 | -0.25(-0.61%) |
Aug 17, 2020 | 40.42 | 40.79 | 40.27 | 40.77 | 216,094 | +0.36(+0.88%) |
Aug 14, 2020 | 40.28 | 40.82 | 40.24 | 40.42 | 245,912 | +0.04(+0.11%) |
Aug 13, 2020 | 40.85 | 41.18 | 40.28 | 40.37 | 213,182 | -0.63(-1.54%) |
Aug 12, 2020 | 41.09 | 41.10 | 40.65 | 41.01 | 138,940 | +0.32(+0.79%) |
Aug 11, 2020 | 41.67 | 41.78 | 40.54 | 40.68 | 376,717 | -0.57(-1.38%) |
Aug 10, 2020 | 41.16 | 41.56 | 41.04 | 41.25 | 170,703 | +0.19(+0.46%) |
Aug 07, 2020 | 40.34 | 41.07 | 40.29 | 41.07 | 146,605 | +0.60(+1.48%) |
Aug 06, 2020 | 40.27 | 40.64 | 40.24 | 40.47 | 122,661 | +0.10(+0.24%) |
Aug 05, 2020 | 40.72 | 40.83 | 40.17 | 40.37 | 108,695 | -0.19(-0.46%) |
Aug 04, 2020 | 39.84 | 40.60 | 39.81 | 40.56 | 169,286 | +0.64(+1.61%) |
Aug 03, 2020 | 40.36 | 40.36 | 39.60 | 39.92 | 99,099 | -0.50(-1.24%) |
Jul 31, 2020 | 40.35 | 40.46 | 39.70 | 40.42 | 158,486 | +0.04(+0.09%) |
Jul 30, 2020 | 39.93 | 40.47 | 39.86 | 40.38 | 91,776 | -0.03(-0.07%) |
Jul 29, 2020 | 39.79 | 40.42 | 39.70 | 40.41 | 150,621 | +0.74(+1.87%) |
Jul 28, 2020 | 38.75 | 39.81 | 38.73 | 39.67 | 117,670 | +0.84(+2.16%) |
Jul 27, 2020 | 38.58 | 38.87 | 37.93 | 38.83 | 109,611 | +0.29(+0.76%) |
Jul 24, 2020 | 38.63 | 38.79 | 38.46 | 38.53 | 92,805 | -0.29(-0.76%) |
Jul 23, 2020 | 38.93 | 39.17 | 38.40 | 38.83 | 96,020 | -0.23(-0.59%) |
Jul 22, 2020 | 38.12 | 39.06 | 38.01 | 39.06 | 92,681 | +0.77(+2.00%) |
Jul 21, 2020 | 38.40 | 38.67 | 38.19 | 38.29 | 116,104 | +0.22(+0.59%) |
Jul 20, 2020 | 38.60 | 38.72 | 37.94 | 38.07 | 121,494 | -0.70(-1.80%) |
Jul 17, 2020 | 38.33 | 38.89 | 38.11 | 38.77 | 186,843 | +0.53(+1.38%) |
Jul 16, 2020 | 38.56 | 38.71 | 38.15 | 38.24 | 224,804 | -0.59(-1.52%) |
Jul 15, 2020 | 38.84 | 39.08 | 38.47 | 38.83 | 329,482 | +0.56(+1.47%) |
Jul 14, 2020 | 38.00 | 38.48 | 37.96 | 38.27 | 196,519 | +0.24(+0.63%) |
Jul 13, 2020 | 38.52 | 38.82 | 38.03 | 38.03 | 120,901 | -0.33(-0.86%) |
Jul 10, 2020 | 38.05 | 38.54 | 38.04 | 38.36 | 152,097 | +0.19(+0.49%) |
Jul 09, 2020 | 38.45 | 38.45 | 37.61 | 38.17 | 164,467 | -0.32(-0.83%) |
Jul 08, 2020 | 38.54 | 38.77 | 38.17 | 38.49 | 153,484 | -0.06(-0.16%) |
Jul 07, 2020 | 39.13 | 39.16 | 38.51 | 38.55 | 151,593 | -0.94(-2.37%) |
Jul 06, 2020 | 40.34 | 40.39 | 39.43 | 39.49 | 152,974 | -0.12(-0.29%) |
Jul 02, 2020 | 40.34 | 40.65 | 39.45 | 39.60 | 101,884 | -0.16(-0.40%) |