Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.59 | 41.26 | 40.59 | 40.77 | 183,639 | +0.03(+0.06%) |
Jul 29, 2021 | 40.11 | 40.80 | 39.79 | 40.74 | 109,114 | +0.83(+2.09%) |
Jul 28, 2021 | 39.52 | 40.30 | 38.97 | 39.91 | 147,059 | +0.64(+1.62%) |
Jul 27, 2021 | 39.16 | 39.79 | 38.85 | 39.28 | 320,809 | -0.09(-0.22%) |
Jul 26, 2021 | 39.83 | 39.83 | 39.25 | 39.36 | 159,550 | -0.43(-1.07%) |
Jul 23, 2021 | 39.55 | 39.86 | 39.20 | 39.79 | 171,246 | +0.37(+0.93%) |
Jul 22, 2021 | 40.55 | 40.69 | 39.35 | 39.42 | 129,381 | -1.11(-2.74%) |
Jul 21, 2021 | 40.57 | 41.04 | 40.28 | 40.53 | 146,039 | +0.24(+0.59%) |
Jul 20, 2021 | 39.98 | 41.23 | 39.89 | 40.29 | 261,135 | +0.23(+0.57%) |
Jul 19, 2021 | 39.39 | 40.36 | 39.37 | 40.06 | 189,598 | +0.21(+0.53%) |
Jul 16, 2021 | 40.35 | 40.50 | 39.80 | 39.85 | 144,724 | -0.14(-0.36%) |
Jul 15, 2021 | 40.16 | 40.42 | 39.80 | 40.00 | 140,173 | -0.16(-0.41%) |
Jul 14, 2021 | 40.48 | 40.65 | 39.93 | 40.16 | 124,317 | -0.20(-0.49%) |
Jul 13, 2021 | 40.84 | 41.26 | 40.36 | 40.36 | 116,731 | -0.75(-1.82%) |
Jul 12, 2021 | 41.41 | 41.57 | 40.67 | 41.11 | 140,544 | -0.33(-0.81%) |
Jul 09, 2021 | 41.52 | 41.86 | 40.81 | 41.44 | 126,195 | +0.29(+0.70%) |
Jul 08, 2021 | 40.64 | 41.80 | 40.62 | 41.15 | 234,883 | -0.43(-1.04%) |
Jul 07, 2021 | 40.92 | 42.13 | 40.86 | 41.58 | 167,046 | +0.62(+1.51%) |
Jul 06, 2021 | 41.34 | 41.74 | 40.23 | 40.97 | 245,604 | -0.45(-1.09%) |
Jul 02, 2021 | 41.28 | 41.74 | 40.85 | 41.42 | 271,879 | +0.35(+0.86%) |
Jul 01, 2021 | 41.13 | 41.62 | 40.88 | 41.07 | 589,376 | +0.01(+0.02%) |
Jun 30, 2021 | 41.55 | 42.00 | 40.94 | 41.06 | 704,795 | -0.77(-1.83%) |
Jun 29, 2021 | 40.55 | 41.97 | 40.45 | 41.83 | 235,809 | +1.53(+3.81%) |
Jun 28, 2021 | 40.19 | 40.52 | 39.57 | 40.29 | 357,081 | +0.22(+0.56%) |
Jun 25, 2021 | 40.31 | 40.83 | 39.87 | 40.07 | 596,662 | -0.12(-0.29%) |
Jun 24, 2021 | 40.14 | 40.63 | 39.75 | 40.19 | 197,054 | +0.18(+0.44%) |
Jun 23, 2021 | 40.68 | 40.72 | 39.96 | 40.01 | 209,253 | -0.64(-1.58%) |
Jun 22, 2021 | 41.00 | 41.00 | 40.27 | 40.65 | 250,642 | -0.39(-0.94%) |
Jun 21, 2021 | 40.32 | 41.45 | 40.32 | 41.04 | 291,870 | +1.09(+2.73%) |
Jun 18, 2021 | 40.92 | 41.22 | 39.79 | 39.95 | 469,711 | -1.50(-3.62%) |
Jun 17, 2021 | 41.34 | 41.53 | 40.76 | 41.45 | 229,962 | +0.24(+0.57%) |
Jun 16, 2021 | 41.85 | 42.14 | 41.16 | 41.22 | 224,168 | -0.70(-1.67%) |
Jun 15, 2021 | 42.00 | 42.29 | 41.53 | 41.92 | 214,784 | +0.03(+0.06%) |
Jun 14, 2021 | 42.39 | 42.39 | 41.59 | 41.89 | 259,062 | -0.48(-1.13%) |
Jun 11, 2021 | 42.07 | 42.42 | 41.93 | 42.37 | 145,749 | +0.54(+1.30%) |
Jun 10, 2021 | 42.55 | 42.55 | 41.59 | 41.83 | 217,148 | -0.52(-1.22%) |
Jun 09, 2021 | 42.31 | 42.52 | 42.11 | 42.35 | 163,370 | -0.01(-0.02%) |
Jun 08, 2021 | 42.49 | 42.67 | 42.08 | 42.35 | 131,167 | +0.06(+0.14%) |
Jun 07, 2021 | 42.24 | 42.48 | 41.86 | 42.29 | 168,553 | +0.10(+0.23%) |
Jun 04, 2021 | 42.15 | 42.64 | 42.15 | 42.19 | 136,483 | +0.09(+0.22%) |
Jun 03, 2021 | 41.53 | 42.23 | 41.20 | 42.10 | 158,720 | +0.31(+0.75%) |
Jun 02, 2021 | 43.65 | 43.65 | 41.64 | 41.79 | 239,472 | -1.67(-3.83%) |
Jun 01, 2021 | 43.42 | 43.92 | 43.04 | 43.45 | 292,777 | +0.12(+0.27%) |
May 28, 2021 | 43.21 | 43.74 | 42.86 | 43.34 | 243,332 | +0.19(+0.44%) |
May 27, 2021 | 43.78 | 43.92 | 43.13 | 43.15 | 266,743 | -0.39(-0.89%) |
May 26, 2021 | 43.39 | 43.94 | 43.34 | 43.53 | 192,696 | +0.39(+0.91%) |
May 25, 2021 | 43.43 | 43.85 | 42.98 | 43.14 | 228,295 | -0.27(-0.62%) |
May 24, 2021 | 43.83 | 43.94 | 43.31 | 43.41 | 236,818 | -0.29(-0.66%) |
May 21, 2021 | 44.11 | 44.62 | 43.59 | 43.70 | 244,561 | -0.05(-0.12%) |
May 20, 2021 | 43.64 | 43.88 | 43.38 | 43.75 | 129,308 | +0.25(+0.57%) |
May 19, 2021 | 43.17 | 43.72 | 42.42 | 43.50 | 158,544 | -0.03(-0.06%) |
May 18, 2021 | 44.48 | 45.17 | 43.43 | 43.53 | 218,509 | -0.87(-1.96%) |
May 17, 2021 | 44.66 | 44.66 | 44.09 | 44.40 | 216,212 | -0.50(-1.12%) |
May 14, 2021 | 43.54 | 45.02 | 43.21 | 44.90 | 207,712 | +1.43(+3.30%) |
May 13, 2021 | 42.32 | 43.72 | 42.15 | 43.47 | 264,347 | +1.29(+3.06%) |
May 12, 2021 | 42.57 | 43.05 | 41.86 | 42.18 | 241,280 | -0.50(-1.16%) |
May 11, 2021 | 42.62 | 43.17 | 42.21 | 42.68 | 172,963 | -0.44(-1.03%) |
May 10, 2021 | 43.00 | 43.68 | 42.88 | 43.12 | 218,020 | -0.24(-0.56%) |
May 07, 2021 | 41.69 | 43.50 | 41.69 | 43.36 | 172,973 | +1.48(+3.55%) |
May 06, 2021 | 41.42 | 42.49 | 41.21 | 41.88 | 276,357 | +0.20(+0.47%) |
May 05, 2021 | 42.04 | 42.54 | 41.07 | 41.68 | 164,743 | -0.22(-0.53%) |
May 04, 2021 | 43.21 | 43.21 | 41.86 | 41.90 | 138,591 | -1.40(-3.23%) |
May 03, 2021 | 43.23 | 43.66 | 42.83 | 43.30 | 333,671 | +0.52(+1.21%) |
Apr 30, 2021 | 43.83 | 43.83 | 42.66 | 42.79 | 269,976 | -1.41(-3.18%) |
Apr 29, 2021 | 44.64 | 44.95 | 43.92 | 44.19 | 111,624 | -0.36(-0.81%) |
Apr 28, 2021 | 44.67 | 44.67 | 43.88 | 44.55 | 191,837 | -0.27(-0.61%) |
Apr 27, 2021 | 45.04 | 45.15 | 44.48 | 44.83 | 102,996 | -0.01(-0.01%) |
Apr 26, 2021 | 45.79 | 45.85 | 44.78 | 44.83 | 119,333 | -0.82(-1.81%) |
Apr 23, 2021 | 45.56 | 45.82 | 45.21 | 45.66 | 138,351 | +0.08(+0.17%) |
Apr 22, 2021 | 45.49 | 45.80 | 45.22 | 45.58 | 158,966 | +0.26(+0.56%) |
Apr 21, 2021 | 44.62 | 45.58 | 44.62 | 45.32 | 91,385 | +0.58(+1.29%) |
Apr 20, 2021 | 45.13 | 45.72 | 44.34 | 44.75 | 130,642 | -0.57(-1.26%) |
Apr 19, 2021 | 45.53 | 45.76 | 45.00 | 45.32 | 156,947 | -0.15(-0.33%) |
Apr 16, 2021 | 45.79 | 45.79 | 45.25 | 45.47 | 107,165 | -0.11(-0.24%) |
Apr 15, 2021 | 45.38 | 45.80 | 44.98 | 45.58 | 145,402 | +0.55(+1.22%) |
Apr 14, 2021 | 45.17 | 45.79 | 45.03 | 45.03 | 151,650 | +0.01(+0.01%) |
Apr 13, 2021 | 45.43 | 45.43 | 44.34 | 45.02 | 212,507 | -0.56(-1.22%) |
Apr 12, 2021 | 45.62 | 45.84 | 45.21 | 45.58 | 205,090 | -0.31(-0.68%) |
Apr 09, 2021 | 44.98 | 46.01 | 44.73 | 45.89 | 186,965 | +0.95(+2.13%) |
Apr 08, 2021 | 45.43 | 45.72 | 44.65 | 44.94 | 203,878 | -0.14(-0.32%) |
Apr 07, 2021 | 46.19 | 46.19 | 45.07 | 45.08 | 150,529 | -1.07(-2.31%) |
Apr 06, 2021 | 46.42 | 46.47 | 45.81 | 46.15 | 170,887 | -0.19(-0.41%) |
Apr 05, 2021 | 46.77 | 47.29 | 46.05 | 46.34 | 172,194 | -0.02(-0.04%) |
Apr 01, 2021 | 45.87 | 46.55 | 45.51 | 46.36 | 254,689 | +0.56(+1.23%) |
Mar 31, 2021 | 46.54 | 46.92 | 45.58 | 45.80 | 409,598 | -0.50(-1.07%) |
Mar 30, 2021 | 45.97 | 46.69 | 45.87 | 46.29 | 183,902 | +0.24(+0.51%) |
Mar 29, 2021 | 47.13 | 48.33 | 45.71 | 46.06 | 308,907 | -1.26(-2.65%) |
Mar 26, 2021 | 46.52 | 47.62 | 46.12 | 47.31 | 214,177 | +0.98(+2.12%) |
Mar 25, 2021 | 45.21 | 46.65 | 45.01 | 46.33 | 191,441 | +0.89(+1.96%) |
Mar 24, 2021 | 46.12 | 47.13 | 45.36 | 45.44 | 193,910 | -0.38(-0.83%) |
Mar 23, 2021 | 46.10 | 46.40 | 45.55 | 45.82 | 282,492 | -0.61(-1.31%) |
Mar 22, 2021 | 47.54 | 47.54 | 45.91 | 46.43 | 195,916 | -0.89(-1.88%) |
Mar 19, 2021 | 47.56 | 47.83 | 46.78 | 47.32 | 685,031 | -0.33(-0.70%) |
Mar 18, 2021 | 47.31 | 48.27 | 46.69 | 47.65 | 224,173 | +0.19(+0.40%) |
Mar 17, 2021 | 47.45 | 47.76 | 46.89 | 47.46 | 271,433 | -0.26(-0.53%) |
Mar 16, 2021 | 48.56 | 49.06 | 47.47 | 47.72 | 280,795 | -1.34(-2.73%) |
Mar 15, 2021 | 48.41 | 49.06 | 47.92 | 49.06 | 251,646 | +0.09(+0.19%) |
Mar 12, 2021 | 47.72 | 49.06 | 47.72 | 48.97 | 352,834 | +0.98(+2.04%) |
Mar 11, 2021 | 47.41 | 48.40 | 47.16 | 47.99 | 400,753 | -0.52(-1.08%) |
Mar 10, 2021 | 48.44 | 49.06 | 47.75 | 48.51 | 201,430 | +0.27(+0.56%) |
Mar 09, 2021 | 48.23 | 49.04 | 48.20 | 48.24 | 185,585 | +0.39(+0.82%) |
Mar 08, 2021 | 48.01 | 48.73 | 47.84 | 47.85 | 356,277 | +0.23(+0.48%) |
Mar 05, 2021 | 47.12 | 47.93 | 46.26 | 47.62 | 503,263 | +0.48(+1.01%) |
Mar 04, 2021 | 48.36 | 49.13 | 47.02 | 47.14 | 363,852 | -1.32(-2.73%) |
Mar 03, 2021 | 48.92 | 49.43 | 48.31 | 48.46 | 218,277 | -0.54(-1.11%) |
Mar 02, 2021 | 50.41 | 50.41 | 48.59 | 49.01 | 221,539 | -1.61(-3.18%) |
Mar 01, 2021 | 51.32 | 51.60 | 50.28 | 50.62 | 221,655 | +0.18(+0.36%) |
Feb 26, 2021 | 50.64 | 51.15 | 49.94 | 50.43 | 292,296 | +0.31(+0.61%) |
Feb 25, 2021 | 50.51 | 51.86 | 49.14 | 50.13 | 286,022 | -0.82(-1.60%) |
Feb 24, 2021 | 50.16 | 51.07 | 49.24 | 50.94 | 202,110 | +0.69(+1.37%) |
Feb 23, 2021 | 49.58 | 50.57 | 49.13 | 50.26 | 202,890 | +0.54(+1.09%) |
Feb 22, 2021 | 49.97 | 50.16 | 49.07 | 49.71 | 225,910 | -0.65(-1.30%) |
Feb 19, 2021 | 49.50 | 50.79 | 49.50 | 50.37 | 298,411 | +0.99(+2.00%) |
Feb 18, 2021 | 49.41 | 49.80 | 48.48 | 49.38 | 227,185 | -0.03(-0.05%) |
Feb 17, 2021 | 50.38 | 50.58 | 49.07 | 49.41 | 309,190 | -0.84(-1.67%) |
Feb 16, 2021 | 51.77 | 51.90 | 50.13 | 50.24 | 237,169 | -1.57(-3.03%) |
Feb 12, 2021 | 52.10 | 52.71 | 51.54 | 51.81 | 192,927 | -0.10(-0.19%) |
Feb 11, 2021 | 52.46 | 52.76 | 50.75 | 51.91 | 236,420 | -0.19(-0.36%) |
Feb 10, 2021 | 52.98 | 53.15 | 51.62 | 52.10 | 203,242 | -0.75(-1.42%) |
Feb 09, 2021 | 51.72 | 53.11 | 51.42 | 52.85 | 463,731 | +0.22(+0.41%) |
Feb 08, 2021 | 50.76 | 52.75 | 50.64 | 52.64 | 320,516 | +1.85(+3.65%) |
Feb 05, 2021 | 50.83 | 51.49 | 50.18 | 50.79 | 149,052 | +0.50(+1.00%) |
Feb 04, 2021 | 49.41 | 50.40 | 49.07 | 50.28 | 172,335 | +0.87(+1.76%) |
Feb 03, 2021 | 49.36 | 50.21 | 49.05 | 49.41 | 211,925 | -0.20(-0.41%) |
Feb 02, 2021 | 49.52 | 49.94 | 48.72 | 49.62 | 200,439 | +0.58(+1.19%) |
Feb 01, 2021 | 48.73 | 49.20 | 47.56 | 49.03 | 313,742 | +0.63(+1.30%) |
Jan 29, 2021 | 47.82 | 48.67 | 47.18 | 48.41 | 608,440 | -0.02(-0.04%) |
Jan 28, 2021 | 49.52 | 50.70 | 48.23 | 48.43 | 430,137 | -1.02(-2.06%) |
Jan 27, 2021 | 47.10 | 49.73 | 47.01 | 49.45 | 429,452 | +1.22(+2.52%) |
Jan 26, 2021 | 48.34 | 48.45 | 47.01 | 48.23 | 250,679 | +0.28(+0.59%) |
Jan 25, 2021 | 47.35 | 48.34 | 46.77 | 47.95 | 356,849 | +0.37(+0.77%) |
Jan 22, 2021 | 46.61 | 47.84 | 46.40 | 47.58 | 248,726 | +0.71(+1.52%) |
Jan 21, 2021 | 47.09 | 47.26 | 46.29 | 46.87 | 255,092 | -0.03(-0.07%) |
Jan 20, 2021 | 46.14 | 46.96 | 45.76 | 46.90 | 233,363 | +0.73(+1.59%) |
Jan 19, 2021 | 46.58 | 47.10 | 46.14 | 46.17 | 179,918 | +0.09(+0.20%) |
Jan 15, 2021 | 45.97 | 46.72 | 45.00 | 46.08 | 238,484 | -0.29(-0.63%) |
Jan 14, 2021 | 45.97 | 46.54 | 45.81 | 46.37 | 213,845 | +0.54(+1.17%) |
Jan 13, 2021 | 46.75 | 46.86 | 45.71 | 45.84 | 215,308 | -0.84(-1.81%) |
Jan 12, 2021 | 45.86 | 46.81 | 45.18 | 46.68 | 217,251 | +1.30(+2.87%) |
Jan 11, 2021 | 44.72 | 45.54 | 44.72 | 45.38 | 226,268 | +0.04(+0.09%) |
Jan 08, 2021 | 46.09 | 46.41 | 44.82 | 45.34 | 384,173 | -0.76(-1.65%) |
Jan 07, 2021 | 45.19 | 46.26 | 44.52 | 46.10 | 480,235 | +1.04(+2.31%) |
Jan 06, 2021 | 43.37 | 45.57 | 42.00 | 45.06 | 599,847 | +2.25(+5.26%) |
Jan 05, 2021 | 42.18 | 43.31 | 42.18 | 42.81 | 237,210 | +0.48(+1.13%) |
Jan 04, 2021 | 43.77 | 44.06 | 42.05 | 42.33 | 428,054 | -1.26(-2.88%) |
Dec 31, 2020 | 43.58 | 43.58 | 43.58 | 281,865 | +0.09(+0.21%) | |
Dec 30, 2020 | 43.90 | 44.89 | 43.32 | 43.49 | 281,865 | -0.15(-0.34%) |
Dec 29, 2020 | 43.64 | 43.85 | 42.98 | 43.64 | 413,831 | +0.07(+0.15%) |
Dec 28, 2020 | 43.13 | 44.14 | 40.24 | 43.58 | 338,215 | +0.75(+1.74%) |
Dec 24, 2020 | 42.88 | 43.04 | 42.53 | 42.83 | 59,162 | +0.18(+0.41%) |
Dec 23, 2020 | 42.29 | 42.81 | 41.80 | 42.66 | 254,777 | +0.58(+1.38%) |
Dec 22, 2020 | 41.99 | 42.49 | 41.43 | 42.07 | 187,016 | +0.05(+0.12%) |
Dec 21, 2020 | 41.23 | 42.07 | 40.90 | 42.02 | 234,329 | -0.05(-0.12%) |
Dec 18, 2020 | 42.66 | 43.00 | 41.88 | 42.07 | 749,696 | -0.34(-0.80%) |
Dec 17, 2020 | 41.23 | 42.48 | 41.23 | 42.41 | 268,640 | +1.28(+3.12%) |
Dec 16, 2020 | 41.60 | 41.81 | 40.85 | 41.13 | 184,319 | -0.23(-0.55%) |
Dec 15, 2020 | 41.09 | 41.58 | 40.64 | 41.36 | 217,849 | +0.56(+1.36%) |
Dec 14, 2020 | 42.30 | 42.30 | 40.63 | 40.80 | 267,237 | -0.47(-1.14%) |
Dec 11, 2020 | 40.62 | 41.50 | 40.62 | 41.28 | 157,766 | +0.39(+0.96%) |
Dec 10, 2020 | 41.13 | 41.54 | 40.26 | 40.88 | 196,708 | -0.58(-1.39%) |
Dec 09, 2020 | 40.88 | 41.70 | 40.60 | 41.46 | 263,253 | +0.75(+1.85%) |
Dec 08, 2020 | 40.42 | 40.96 | 40.10 | 40.71 | 362,005 | +0.05(+0.13%) |
Dec 07, 2020 | 40.80 | 41.22 | 40.42 | 40.65 | 224,736 | -0.20(-0.48%) |
Dec 04, 2020 | 40.76 | 41.24 | 40.50 | 40.85 | 257,287 | +0.29(+0.73%) |
Dec 03, 2020 | 41.75 | 42.07 | 40.52 | 40.56 | 475,407 | -1.13(-2.71%) |
Dec 02, 2020 | 41.78 | 42.00 | 40.93 | 41.69 | 224,213 | -0.33(-0.79%) |
Dec 01, 2020 | 43.07 | 43.25 | 41.94 | 42.02 | 323,915 | -0.58(-1.37%) |
Nov 30, 2020 | 42.87 | 43.01 | 41.96 | 42.60 | 345,886 | -0.52(-1.20%) |
Nov 27, 2020 | 42.92 | 43.24 | 42.72 | 43.12 | 88,667 | +0.03(+0.08%) |
Nov 25, 2020 | 43.47 | 44.22 | 42.56 | 43.09 | 240,777 | -0.48(-1.11%) |
Nov 24, 2020 | 43.81 | 44.27 | 43.27 | 43.57 | 250,029 | +0.52(+1.21%) |
Nov 23, 2020 | 42.87 | 43.32 | 42.03 | 43.05 | 205,768 | +0.35(+0.81%) |
Nov 20, 2020 | 42.43 | 43.19 | 41.84 | 42.70 | 579,361 | -0.19(-0.44%) |
Nov 19, 2020 | 43.65 | 43.97 | 42.37 | 42.89 | 238,059 | -0.82(-1.87%) |
Nov 18, 2020 | 43.73 | 44.35 | 42.48 | 43.71 | 433,703 | -0.15(-0.34%) |
Nov 17, 2020 | 43.27 | 44.03 | 42.52 | 43.86 | 347,682 | +0.17(+0.39%) |
Nov 16, 2020 | 42.95 | 44.18 | 42.46 | 43.69 | 295,739 | +1.23(+2.90%) |
Nov 13, 2020 | 41.33 | 42.71 | 41.33 | 42.46 | 236,864 | +1.41(+3.43%) |
Nov 12, 2020 | 42.40 | 42.72 | 40.49 | 41.05 | 304,192 | -1.62(-3.79%) |
Nov 11, 2020 | 42.61 | 42.87 | 41.01 | 42.66 | 209,111 | -0.10(-0.24%) |
Nov 10, 2020 | 41.59 | 43.79 | 40.53 | 42.77 | 484,366 | +1.47(+3.55%) |
Nov 09, 2020 | 44.33 | 45.27 | 41.22 | 41.30 | 657,389 | -0.14(-0.35%) |
Nov 06, 2020 | 40.48 | 41.54 | 38.92 | 41.45 | 250,356 | +1.21(+3.02%) |
Nov 05, 2020 | 39.79 | 40.65 | 38.54 | 40.23 | 311,761 | +1.32(+3.39%) |
Nov 04, 2020 | 39.20 | 39.38 | 38.01 | 38.91 | 236,095 | -0.63(-1.58%) |
Nov 03, 2020 | 39.33 | 39.86 | 38.91 | 39.54 | 238,396 | +0.73(+1.88%) |
Nov 02, 2020 | 38.51 | 39.22 | 38.29 | 38.81 | 247,257 | +0.71(+1.87%) |
Oct 30, 2020 | 38.32 | 38.56 | 36.71 | 38.10 | 198,997 | -0.37(-0.97%) |
Oct 29, 2020 | 37.24 | 38.65 | 36.93 | 38.47 | 286,577 | +0.95(+2.52%) |
Oct 28, 2020 | 38.56 | 38.89 | 37.46 | 37.53 | 407,795 | -1.68(-4.28%) |
Oct 27, 2020 | 39.67 | 39.84 | 39.16 | 39.20 | 205,069 | -0.44(-1.12%) |
Oct 26, 2020 | 39.87 | 39.99 | 39.20 | 39.65 | 160,215 | -0.70(-1.75%) |
Oct 23, 2020 | 40.04 | 40.49 | 39.89 | 40.35 | 134,606 | +0.41(+1.03%) |
Oct 22, 2020 | 39.96 | 40.25 | 39.68 | 39.94 | 188,188 | +0.16(+0.39%) |
Oct 21, 2020 | 40.11 | 40.40 | 39.78 | 39.78 | 141,027 | -0.26(-0.65%) |
Oct 20, 2020 | 40.23 | 40.51 | 39.80 | 40.04 | 137,505 | +0.03(+0.08%) |
Oct 19, 2020 | 41.30 | 41.42 | 39.90 | 40.01 | 177,368 | -1.13(-2.76%) |
Oct 16, 2020 | 41.24 | 41.61 | 41.03 | 41.15 | 167,108 | -0.14(-0.33%) |
Oct 15, 2020 | 41.41 | 41.54 | 40.71 | 41.28 | 238,376 | -0.59(-1.40%) |
Oct 14, 2020 | 41.79 | 42.30 | 41.62 | 41.87 | 218,990 | +0.08(+0.19%) |
Oct 13, 2020 | 42.20 | 42.66 | 41.45 | 41.79 | 258,981 | -0.80(-1.87%) |
Oct 12, 2020 | 41.46 | 42.85 | 41.45 | 42.59 | 223,556 | +1.13(+2.72%) |
Oct 09, 2020 | 41.22 | 41.95 | 41.01 | 41.46 | 205,742 | +0.52(+1.26%) |
Oct 08, 2020 | 41.26 | 41.41 | 40.52 | 40.94 | 193,927 | -0.05(-0.13%) |
Oct 07, 2020 | 41.16 | 41.93 | 40.84 | 41.00 | 356,962 | -0.02(-0.05%) |
Oct 06, 2020 | 40.61 | 41.58 | 40.19 | 41.01 | 358,564 | +0.54(+1.34%) |
Oct 05, 2020 | 39.81 | 40.69 | 39.81 | 40.47 | 232,395 | +0.73(+1.84%) |
Oct 02, 2020 | 38.87 | 39.91 | 38.79 | 39.74 | 214,021 | +0.25(+0.64%) |
Oct 01, 2020 | 39.48 | 39.90 | 38.73 | 39.49 | 315,858 | +0.19(+0.48%) |
Sep 30, 2020 | 38.98 | 39.95 | 38.98 | 39.30 | 452,056 | +0.43(+1.11%) |
Sep 29, 2020 | 38.05 | 38.98 | 38.05 | 38.87 | 265,762 | +0.78(+2.04%) |
Sep 28, 2020 | 37.79 | 38.45 | 37.75 | 38.09 | 231,391 | +0.63(+1.69%) |
Sep 25, 2020 | 37.19 | 37.69 | 37.01 | 37.46 | 185,812 | +0.06(+0.16%) |
Sep 24, 2020 | 36.70 | 37.58 | 36.43 | 37.40 | 272,255 | +0.69(+1.88%) |
Sep 23, 2020 | 37.23 | 37.88 | 36.20 | 36.71 | 348,531 | -0.46(-1.25%) |
Sep 22, 2020 | 36.64 | 37.23 | 36.29 | 37.17 | 273,283 | +0.61(+1.68%) |
Sep 21, 2020 | 36.74 | 36.74 | 35.77 | 36.56 | 340,285 | -0.80(-2.13%) |
Sep 18, 2020 | 38.02 | 38.61 | 37.14 | 37.36 | 795,988 | -0.35(-0.93%) |
Sep 17, 2020 | 37.34 | 38.35 | 37.11 | 37.71 | 320,216 | -0.02(-0.05%) |
Sep 16, 2020 | 37.56 | 38.15 | 37.44 | 37.73 | 312,436 | +0.29(+0.77%) |
Sep 15, 2020 | 37.16 | 37.73 | 37.13 | 37.44 | 240,512 | +0.50(+1.34%) |
Sep 14, 2020 | 37.00 | 37.14 | 36.75 | 36.94 | 369,572 | +0.12(+0.32%) |
Sep 11, 2020 | 36.79 | 37.11 | 36.53 | 36.83 | 337,590 | +0.24(+0.66%) |
Sep 10, 2020 | 36.29 | 36.84 | 36.05 | 36.59 | 403,352 | +0.29(+0.81%) |
Sep 09, 2020 | 36.44 | 36.86 | 36.21 | 36.29 | 240,947 | +0.09(+0.25%) |
Sep 08, 2020 | 36.46 | 36.74 | 35.85 | 36.20 | 233,577 | -0.61(-1.65%) |
Sep 04, 2020 | 37.71 | 37.77 | 36.79 | 36.81 | 196,084 | -0.37(-1.00%) |
Sep 03, 2020 | 37.73 | 37.83 | 36.88 | 37.18 | 254,788 | -0.52(-1.37%) |
Sep 02, 2020 | 37.51 | 37.92 | 37.11 | 37.69 | 276,524 | +0.42(+1.14%) |
Sep 01, 2020 | 36.95 | 37.38 | 36.40 | 37.27 | 476,788 | +0.14(+0.37%) |
Aug 31, 2020 | 37.44 | 37.66 | 36.85 | 37.13 | 337,559 | -0.37(-0.97%) |
Aug 28, 2020 | 37.96 | 37.96 | 37.03 | 37.50 | 210,035 | -0.31(-0.83%) |
Aug 27, 2020 | 37.96 | 38.17 | 37.44 | 37.81 | 314,763 | -0.01(-0.03%) |
Aug 26, 2020 | 38.03 | 38.13 | 37.60 | 37.83 | 214,239 | -0.18(-0.48%) |
Aug 25, 2020 | 38.41 | 38.41 | 37.68 | 38.01 | 226,361 | -0.27(-0.70%) |
Aug 24, 2020 | 38.65 | 38.65 | 37.94 | 38.28 | 215,583 | +0.07(+0.17%) |
Aug 21, 2020 | 38.29 | 38.41 | 37.70 | 38.21 | 271,666 | -0.07(-0.17%) |
Aug 20, 2020 | 38.54 | 39.08 | 38.19 | 38.28 | 240,084 | -0.52(-1.33%) |
Aug 19, 2020 | 39.17 | 39.55 | 38.65 | 38.79 | 240,095 | -0.19(-0.49%) |
Aug 18, 2020 | 38.82 | 39.18 | 38.66 | 38.98 | 222,550 | +0.19(+0.49%) |
Aug 17, 2020 | 37.85 | 38.79 | 37.80 | 38.79 | 282,060 | +1.08(+2.87%) |
Aug 14, 2020 | 38.37 | 38.37 | 37.52 | 37.71 | 326,245 | -0.87(-2.27%) |
Aug 13, 2020 | 38.78 | 38.99 | 38.39 | 38.58 | 210,288 | -0.29(-0.74%) |
Aug 12, 2020 | 39.44 | 39.55 | 38.53 | 38.87 | 289,025 | -0.28(-0.72%) |
Aug 11, 2020 | 39.14 | 39.76 | 39.01 | 39.15 | 351,188 | +0.37(+0.96%) |
Aug 10, 2020 | 38.35 | 39.28 | 37.78 | 38.78 | 290,876 | +0.56(+1.47%) |
Aug 07, 2020 | 37.21 | 38.52 | 36.76 | 38.22 | 335,750 | +1.09(+2.93%) |
Aug 06, 2020 | 37.18 | 37.50 | 35.23 | 37.13 | 738,066 | -2.00(-5.10%) |
Aug 05, 2020 | 39.16 | 39.46 | 38.70 | 39.12 | 276,670 | +0.19(+0.49%) |
Aug 04, 2020 | 39.21 | 39.30 | 38.47 | 38.93 | 232,579 | -0.41(-1.04%) |