Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.98 | 32.09 | 31.88 | 32.02 | 656,228 | +0.12(+0.39%) |
Jul 29, 2021 | 31.88 | 31.93 | 31.82 | 31.90 | 629,826 | -0.12(-0.39%) |
Jul 28, 2021 | 31.88 | 32.07 | 31.87 | 32.02 | 596,798 | +0.11(+0.36%) |
Jul 27, 2021 | 31.97 | 32.08 | 31.91 | 31.91 | 523,152 | +0.07(+0.21%) |
Jul 26, 2021 | 31.98 | 32.02 | 31.84 | 31.84 | 633,639 | -0.08(-0.24%) |
Jul 23, 2021 | 31.98 | 32.05 | 31.89 | 31.92 | 579,808 | -0.22(-0.68%) |
Jul 22, 2021 | 32.19 | 32.29 | 32.09 | 32.14 | 337,870 | -0.04(-0.12%) |
Jul 21, 2021 | 32.27 | 32.32 | 32.15 | 32.18 | 627,648 | -0.26(-0.79%) |
Jul 20, 2021 | 32.91 | 32.95 | 32.34 | 32.43 | 867,630 | -0.52(-1.56%) |
Jul 19, 2021 | 32.78 | 33.19 | 32.70 | 32.95 | 1,572,564 | +0.63(+1.95%) |
Jul 16, 2021 | 31.96 | 32.34 | 31.94 | 32.32 | 605,062 | +0.29(+0.89%) |
Jul 15, 2021 | 32.23 | 32.24 | 32.03 | 32.03 | 757,730 | -0.05(-0.15%) |
Jul 14, 2021 | 32.00 | 32.18 | 31.96 | 32.08 | 517,254 | -0.03(-0.09%) |
Jul 13, 2021 | 32.07 | 32.13 | 32.00 | 32.11 | 410,008 | +0.09(+0.27%) |
Jul 12, 2021 | 32.20 | 32.27 | 32.01 | 32.02 | 458,056 | -0.12(-0.39%) |
Jul 09, 2021 | 32.35 | 32.43 | 32.12 | 32.15 | 790,584 | -0.42(-1.29%) |
Jul 08, 2021 | 32.74 | 32.82 | 32.50 | 32.57 | 1,026,178 | +0.24(+0.74%) |
Jul 07, 2021 | 32.44 | 32.57 | 32.31 | 32.33 | 709,258 | -0.10(-0.29%) |
Jul 06, 2021 | 32.25 | 32.63 | 32.22 | 32.42 | 475,703 | +0.20(+0.62%) |
Jul 02, 2021 | 32.33 | 32.40 | 32.21 | 32.22 | 560,635 | -0.16(-0.50%) |
Jul 01, 2021 | 32.45 | 32.50 | 32.39 | 32.39 | 272,359 | -0.14(-0.44%) |
Jun 30, 2021 | 32.78 | 32.78 | 32.47 | 32.53 | 637,469 | -0.18(-0.55%) |
Jun 29, 2021 | 32.61 | 32.74 | 32.54 | 32.71 | 449,265 | -0.01(-0.03%) |
Jun 28, 2021 | 32.57 | 32.82 | 32.57 | 32.72 | 551,108 | +0.16(+0.50%) |
Jun 25, 2021 | 32.65 | 32.70 | 32.52 | 32.56 | 490,182 | -0.26(-0.79%) |
Jun 24, 2021 | 32.95 | 32.96 | 32.78 | 32.82 | 656,123 | -0.32(-0.98%) |
Jun 23, 2021 | 33.04 | 33.14 | 32.99 | 33.14 | 272,838 | +0.09(+0.26%) |
Jun 22, 2021 | 33.10 | 33.25 | 32.97 | 33.05 | 453,869 | -0.07(-0.20%) |
Jun 21, 2021 | 33.49 | 33.57 | 33.10 | 33.12 | 639,972 | -0.62(-1.84%) |
Jun 18, 2021 | 33.57 | 33.74 | 33.51 | 33.74 | 818,873 | +0.53(+1.61%) |
Jun 17, 2021 | 33.03 | 33.41 | 32.96 | 33.21 | 595,489 | +0.20(+0.61%) |
Jun 16, 2021 | 32.78 | 33.13 | 32.74 | 33.01 | 738,480 | +0.26(+0.79%) |
Jun 15, 2021 | 32.66 | 32.86 | 32.66 | 32.75 | 463,183 | +0.08(+0.23%) |
Jun 14, 2021 | 32.61 | 32.84 | 32.61 | 32.67 | 386,143 | +0.08(+0.23%) |
Jun 11, 2021 | 32.53 | 32.75 | 32.47 | 32.60 | 387,008 | -0.02(-0.06%) |
Jun 10, 2021 | 32.46 | 32.62 | 32.35 | 32.61 | 564,682 | -0.01(-0.03%) |
Jun 09, 2021 | 32.47 | 32.63 | 32.43 | 32.62 | 479,843 | +0.13(+0.41%) |
Jun 08, 2021 | 32.45 | 32.62 | 32.42 | 32.49 | 393,719 | +0.03(+0.09%) |
Jun 07, 2021 | 32.28 | 32.52 | 32.28 | 32.46 | 539,649 | +0.12(+0.38%) |
Jun 04, 2021 | 32.43 | 32.46 | 32.34 | 32.34 | 557,868 | -0.17(-0.53%) |
Jun 03, 2021 | 32.65 | 32.74 | 32.43 | 32.51 | 815,640 | +0.02(+0.06%) |
Jun 02, 2021 | 32.45 | 32.54 | 32.40 | 32.49 | 423,246 | -0.04(-0.12%) |
Jun 01, 2021 | 32.30 | 32.56 | 32.28 | 32.53 | 577,227 | -0.03(-0.09%) |
May 28, 2021 | 32.49 | 32.59 | 32.49 | 32.56 | 411,292 | -0.11(-0.35%) |
May 27, 2021 | 32.61 | 32.72 | 32.52 | 32.67 | 592,759 | -0.11(-0.35%) |
May 26, 2021 | 32.76 | 32.85 | 32.71 | 32.79 | 411,749 | -0.01(-0.03%) |
May 25, 2021 | 32.65 | 32.84 | 32.63 | 32.80 | 478,756 | +0.08(+0.23%) |
May 24, 2021 | 32.78 | 32.81 | 32.66 | 32.72 | 632,076 | -0.19(-0.58%) |
May 21, 2021 | 32.88 | 32.98 | 32.72 | 32.91 | 722,076 | -0.13(-0.40%) |
May 20, 2021 | 33.20 | 33.24 | 32.90 | 33.04 | 739,321 | -0.18(-0.55%) |
May 19, 2021 | 33.42 | 33.64 | 33.23 | 33.23 | 1,341,421 | +0.14(+0.43%) |
May 18, 2021 | 32.80 | 33.08 | 32.77 | 33.08 | 404,900 | +0.25(+0.76%) |
May 17, 2021 | 32.87 | 32.98 | 32.78 | 32.83 | 792,815 | +0.07(+0.20%) |
May 14, 2021 | 32.97 | 33.01 | 32.71 | 32.77 | 2,333,861 | -0.39(-1.18%) |
May 13, 2021 | 33.55 | 33.55 | 32.99 | 33.16 | 1,161,157 | -0.42(-1.26%) |
May 12, 2021 | 33.07 | 33.62 | 33.00 | 33.58 | 2,063,369 | +0.64(+1.96%) |
May 11, 2021 | 32.74 | 33.11 | 32.72 | 32.94 | 1,464,414 | +0.45(+1.38%) |
May 10, 2021 | 32.34 | 32.49 | 32.17 | 32.49 | 1,187,323 | +0.03(+0.09%) |
May 07, 2021 | 32.73 | 32.75 | 32.43 | 32.46 | 1,060,475 | -0.23(-0.70%) |
May 06, 2021 | 32.95 | 33.04 | 32.68 | 32.69 | 1,281,645 | -0.31(-0.93%) |
May 05, 2021 | 33.02 | 33.19 | 32.91 | 33.00 | 662,219 | -0.09(-0.26%) |
May 04, 2021 | 33.23 | 33.46 | 33.08 | 33.08 | 1,127,476 | -0.04(-0.12%) |
May 03, 2021 | 33.15 | 33.17 | 33.02 | 33.12 | 917,808 | -0.21(-0.63%) |
Apr 30, 2021 | 33.34 | 33.44 | 33.27 | 33.33 | 647,805 | +0.17(+0.52%) |
Apr 29, 2021 | 33.25 | 33.48 | 33.15 | 33.16 | 904,907 | -0.25(-0.74%) |
Apr 28, 2021 | 33.32 | 33.43 | 33.30 | 33.41 | 378,140 | +0.16(+0.49%) |
Apr 27, 2021 | 33.26 | 33.37 | 33.20 | 33.24 | 615,849 | +0.00(+0.00%) |
Apr 26, 2021 | 33.14 | 33.29 | 33.10 | 33.24 | 325,200 | +0.05(+0.14%) |
Apr 23, 2021 | 33.47 | 33.52 | 33.08 | 33.20 | 492,688 | -0.24(-0.71%) |
Apr 22, 2021 | 33.13 | 33.53 | 33.13 | 33.44 | 792,729 | +0.32(+0.95%) |
Apr 21, 2021 | 33.48 | 33.48 | 33.11 | 33.12 | 311,174 | -0.31(-0.91%) |
Apr 20, 2021 | 33.32 | 33.56 | 33.27 | 33.43 | 738,071 | +0.24(+0.72%) |
Apr 19, 2021 | 33.15 | 33.29 | 33.13 | 33.19 | 607,618 | +0.12(+0.38%) |
Apr 16, 2021 | 33.09 | 33.15 | 33.03 | 33.06 | 516,045 | -0.16(-0.49%) |
Apr 15, 2021 | 33.38 | 33.38 | 33.21 | 33.23 | 759,752 | -0.31(-0.91%) |
Apr 14, 2021 | 33.59 | 33.59 | 33.36 | 33.53 | 661,846 | -0.06(-0.17%) |
Apr 13, 2021 | 33.60 | 33.71 | 33.53 | 33.59 | 463,525 | +0.07(+0.20%) |
Apr 12, 2021 | 33.53 | 33.60 | 33.49 | 33.52 | 317,585 | +0.03(+0.09%) |
Apr 09, 2021 | 33.70 | 33.73 | 33.46 | 33.49 | 469,855 | -0.27(-0.79%) |
Apr 08, 2021 | 33.85 | 33.93 | 33.76 | 33.76 | 523,808 | -0.07(-0.20%) |
Apr 07, 2021 | 33.87 | 33.93 | 33.77 | 33.83 | 430,843 | -0.02(-0.06%) |
Apr 06, 2021 | 33.80 | 33.89 | 33.74 | 33.85 | 595,334 | +0.10(+0.28%) |
Apr 05, 2021 | 33.88 | 33.89 | 33.66 | 33.75 | 784,782 | -0.39(-1.15%) |
Apr 01, 2021 | 34.22 | 34.32 | 34.13 | 34.14 | 724,683 | -0.15(-0.45%) |
Mar 31, 2021 | 34.24 | 34.30 | 34.14 | 34.30 | 1,552,670 | +0.08(+0.22%) |
Mar 30, 2021 | 34.20 | 34.32 | 34.14 | 34.22 | 518,833 | +0.09(+0.25%) |
Mar 29, 2021 | 34.37 | 34.42 | 34.06 | 34.13 | 716,364 | -0.11(-0.31%) |
Mar 26, 2021 | 34.56 | 34.66 | 34.22 | 34.24 | 901,691 | -0.48(-1.37%) |
Mar 25, 2021 | 35.11 | 35.32 | 34.68 | 34.72 | 1,664,643 | -0.24(-0.68%) |
Mar 24, 2021 | 34.82 | 34.95 | 34.55 | 34.95 | 1,397,125 | +0.01(+0.03%) |
Mar 23, 2021 | 34.72 | 35.01 | 34.59 | 34.94 | 781,437 | +0.33(+0.97%) |
Mar 22, 2021 | 34.78 | 34.84 | 34.53 | 34.61 | 716,061 | -0.12(-0.36%) |
Mar 19, 2021 | 34.51 | 34.85 | 34.51 | 34.73 | 1,080,060 | +0.28(+0.80%) |
Mar 18, 2021 | 34.37 | 34.51 | 34.10 | 34.46 | 1,495,077 | +0.13(+0.39%) |
Mar 17, 2021 | 34.50 | 34.57 | 34.30 | 34.32 | 811,247 | -0.19(-0.55%) |
Mar 16, 2021 | 34.42 | 34.57 | 34.40 | 34.51 | 968,905 | +0.12(+0.36%) |
Mar 15, 2021 | 34.49 | 34.73 | 34.37 | 34.39 | 727,638 | -0.19(-0.55%) |
Mar 12, 2021 | 34.86 | 34.88 | 34.56 | 34.58 | 1,592,753 | -0.32(-0.93%) |
Mar 11, 2021 | 34.96 | 35.06 | 34.72 | 34.91 | 1,335,765 | -0.22(-0.63%) |
Mar 10, 2021 | 35.43 | 35.43 | 35.01 | 35.13 | 1,425,910 | -0.53(-1.50%) |
Mar 09, 2021 | 35.55 | 35.66 | 35.30 | 35.66 | 945,389 | -0.03(-0.08%) |
Mar 08, 2021 | 35.86 | 35.96 | 35.29 | 35.69 | 1,943,172 | -0.36(-1.01%) |
Mar 05, 2021 | 36.37 | 36.90 | 35.95 | 36.05 | 2,465,013 | -0.66(-1.79%) |
Mar 04, 2021 | 36.29 | 37.16 | 36.10 | 36.71 | 2,597,486 | +0.39(+1.08%) |
Mar 03, 2021 | 36.20 | 36.33 | 35.98 | 36.32 | 1,323,968 | +0.15(+0.42%) |
Mar 02, 2021 | 36.01 | 36.20 | 35.93 | 36.17 | 950,265 | +0.13(+0.37%) |
Mar 01, 2021 | 36.27 | 36.27 | 35.86 | 36.03 | 1,049,328 | -0.71(-1.92%) |
Feb 26, 2021 | 36.19 | 36.79 | 36.19 | 36.74 | 2,382,060 | +0.52(+1.42%) |
Feb 25, 2021 | 35.59 | 36.34 | 35.57 | 36.22 | 2,411,886 | +0.62(+1.74%) |
Feb 24, 2021 | 36.16 | 36.22 | 35.56 | 35.60 | 1,034,905 | -0.50(-1.38%) |
Feb 23, 2021 | 36.16 | 36.52 | 35.97 | 36.10 | 1,497,704 | +0.00(+0.00%) |
Feb 22, 2021 | 36.38 | 36.38 | 35.97 | 36.10 | 924,517 | -0.05(-0.13%) |
Feb 19, 2021 | 36.06 | 36.18 | 35.98 | 36.15 | 593,865 | +0.01(+0.03%) |
Feb 18, 2021 | 36.22 | 36.39 | 36.09 | 36.14 | 762,922 | +0.11(+0.32%) |
Feb 17, 2021 | 36.25 | 36.33 | 35.98 | 36.02 | 752,462 | -0.11(-0.32%) |
Feb 16, 2021 | 36.06 | 36.22 | 36.03 | 36.14 | 607,328 | -0.07(-0.18%) |
Feb 12, 2021 | 36.31 | 36.35 | 36.20 | 36.20 | 418,324 | -0.04(-0.11%) |
Feb 11, 2021 | 36.20 | 36.46 | 36.13 | 36.24 | 906,974 | -0.02(-0.05%) |
Feb 10, 2021 | 36.19 | 36.53 | 36.19 | 36.26 | 835,100 | -0.07(-0.18%) |
Feb 09, 2021 | 36.41 | 36.50 | 36.27 | 36.33 | 620,090 | -0.01(-0.03%) |
Feb 08, 2021 | 36.48 | 36.51 | 36.34 | 36.34 | 524,262 | -0.30(-0.81%) |
Feb 05, 2021 | 36.54 | 36.70 | 36.50 | 36.63 | 617,745 | -0.10(-0.29%) |
Feb 04, 2021 | 37.07 | 37.07 | 36.73 | 36.74 | 781,297 | -0.41(-1.11%) |
Feb 03, 2021 | 37.26 | 37.38 | 37.05 | 37.15 | 691,930 | -0.03(-0.08%) |
Feb 02, 2021 | 37.46 | 37.46 | 37.00 | 37.18 | 793,034 | -0.62(-1.64%) |
Feb 01, 2021 | 37.77 | 38.02 | 37.63 | 37.80 | 1,250,396 | -0.27(-0.70%) |
Jan 29, 2021 | 37.59 | 38.22 | 37.47 | 38.07 | 2,157,920 | +0.74(+2.00%) |
Jan 28, 2021 | 37.45 | 37.46 | 36.90 | 37.32 | 1,901,523 | -0.32(-0.86%) |
Jan 27, 2021 | 37.27 | 37.81 | 37.27 | 37.65 | 1,753,185 | +0.73(+1.97%) |
Jan 26, 2021 | 36.79 | 36.95 | 36.73 | 36.92 | 670,770 | +0.00(+0.00%) |
Jan 25, 2021 | 36.98 | 37.37 | 36.89 | 36.92 | 1,296,594 | +0.06(+0.16%) |
Jan 22, 2021 | 36.89 | 36.97 | 36.75 | 36.86 | 765,426 | +0.22(+0.60%) |
Jan 21, 2021 | 36.62 | 36.73 | 36.55 | 36.64 | 412,033 | +0.00(+0.00%) |
Jan 20, 2021 | 36.82 | 36.87 | 36.59 | 36.64 | 735,486 | -0.31(-0.83%) |
Jan 19, 2021 | 36.83 | 37.03 | 36.80 | 36.95 | 495,822 | -0.15(-0.41%) |
Jan 15, 2021 | 37.11 | 37.34 | 36.95 | 37.10 | 1,101,217 | +0.22(+0.60%) |
Jan 14, 2021 | 36.71 | 36.90 | 36.62 | 36.88 | 501,302 | +0.08(+0.21%) |
Jan 13, 2021 | 36.83 | 36.90 | 36.71 | 36.81 | 461,066 | -0.01(-0.03%) |
Jan 12, 2021 | 36.86 | 37.01 | 36.76 | 36.82 | 439,545 | -0.07(-0.18%) |
Jan 11, 2021 | 37.08 | 37.08 | 36.78 | 36.88 | 771,393 | +0.11(+0.31%) |
Jan 08, 2021 | 36.74 | 37.14 | 36.73 | 36.77 | 826,070 | -0.09(-0.23%) |
Jan 07, 2021 | 36.93 | 37.01 | 36.66 | 36.85 | 605,699 | -0.24(-0.64%) |
Jan 06, 2021 | 37.68 | 37.74 | 36.87 | 37.09 | 1,657,761 | -0.54(-1.45%) |
Jan 05, 2021 | 37.91 | 37.95 | 37.51 | 37.64 | 709,666 | -0.21(-0.56%) |
Jan 04, 2021 | 37.33 | 38.29 | 37.33 | 37.85 | 1,487,296 | +0.42(+1.12%) |
Dec 31, 2020 | 37.43 | 37.43 | 37.43 | 584,944 | -0.20(-0.53%) | |
Dec 30, 2020 | 37.64 | 37.67 | 37.51 | 37.63 | 584,944 | -0.10(-0.28%) |
Dec 29, 2020 | 37.46 | 37.82 | 37.44 | 37.73 | 843,294 | +0.09(+0.23%) |
Dec 28, 2020 | 37.68 | 37.73 | 37.51 | 37.65 | 561,915 | -0.26(-0.68%) |
Dec 24, 2020 | 37.94 | 38.04 | 37.89 | 37.90 | 256,084 | -0.11(-0.28%) |
Dec 23, 2020 | 38.02 | 38.02 | 37.81 | 38.01 | 1,247,232 | -0.14(-0.38%) |
Dec 22, 2020 | 37.95 | 38.17 | 37.95 | 38.15 | 453,052 | +0.24(+0.63%) |
Dec 21, 2020 | 38.32 | 38.48 | 37.80 | 37.91 | 1,406,405 | -0.04(-0.10%) |
Dec 18, 2020 | 37.82 | 38.13 | 37.77 | 37.95 | 894,254 | +0.15(+0.40%) |
Dec 17, 2020 | 37.83 | 37.88 | 37.78 | 37.80 | 476,609 | -0.17(-0.45%) |
Dec 16, 2020 | 37.92 | 38.08 | 37.88 | 37.97 | 328,476 | +0.07(+0.18%) |
Dec 15, 2020 | 38.11 | 38.31 | 37.88 | 37.90 | 689,748 | -0.47(-1.22%) |
Dec 14, 2020 | 37.86 | 38.37 | 37.77 | 38.37 | 812,768 | +0.23(+0.60%) |
Dec 11, 2020 | 38.33 | 38.42 | 38.09 | 38.14 | 472,473 | -0.04(-0.10%) |
Dec 10, 2020 | 38.27 | 38.34 | 38.10 | 38.18 | 1,059,190 | +0.04(+0.10%) |
Dec 09, 2020 | 37.85 | 38.26 | 37.80 | 38.14 | 907,823 | +0.16(+0.43%) |
Dec 08, 2020 | 38.26 | 38.26 | 37.89 | 37.98 | 332,786 | -0.12(-0.33%) |
Dec 07, 2020 | 38.02 | 38.24 | 37.99 | 38.10 | 1,054,258 | +0.16(+0.43%) |
Dec 04, 2020 | 38.18 | 38.18 | 37.94 | 37.94 | 810,568 | -0.32(-0.82%) |
Dec 03, 2020 | 38.35 | 38.37 | 38.08 | 38.26 | 1,310,951 | -0.10(-0.27%) |
Dec 02, 2020 | 38.64 | 38.73 | 38.35 | 38.36 | 589,944 | -0.10(-0.25%) |
Dec 01, 2020 | 38.28 | 38.49 | 38.12 | 38.46 | 1,166,193 | -0.23(-0.59%) |
Nov 30, 2020 | 38.59 | 38.94 | 38.55 | 38.69 | 766,635 | +0.30(+0.77%) |
Nov 27, 2020 | 38.36 | 38.48 | 38.25 | 38.39 | 234,613 | -0.04(-0.10%) |
Nov 25, 2020 | 38.27 | 38.52 | 38.27 | 38.43 | 559,825 | +0.22(+0.57%) |
Nov 24, 2020 | 38.41 | 38.51 | 38.13 | 38.21 | 985,032 | -0.59(-1.53%) |
Nov 23, 2020 | 39.05 | 39.14 | 38.72 | 38.80 | 1,234,931 | -0.47(-1.19%) |
Nov 20, 2020 | 39.05 | 39.32 | 39.01 | 39.27 | 607,271 | +0.28(+0.71%) |
Nov 19, 2020 | 39.16 | 39.32 | 38.94 | 38.99 | 678,473 | -0.06(-0.15%) |
Nov 18, 2020 | 38.50 | 39.06 | 38.42 | 39.05 | 749,787 | +0.45(+1.16%) |
Nov 17, 2020 | 38.73 | 38.95 | 38.51 | 38.60 | 710,832 | +0.18(+0.47%) |
Nov 16, 2020 | 38.48 | 38.71 | 38.41 | 38.42 | 1,005,095 | -0.61(-1.57%) |
Nov 13, 2020 | 39.33 | 39.40 | 38.94 | 39.03 | 830,573 | -0.55(-1.40%) |
Nov 12, 2020 | 39.40 | 39.83 | 39.30 | 39.58 | 1,099,828 | +0.41(+1.05%) |
Nov 11, 2020 | 38.93 | 39.35 | 38.92 | 39.17 | 1,058,151 | +0.02(+0.05%) |
Nov 10, 2020 | 39.32 | 39.56 | 39.09 | 39.15 | 1,966,056 | -0.33(-0.85%) |
Nov 09, 2020 | 38.52 | 39.56 | 38.42 | 39.49 | 3,670,364 | -1.26(-3.09%) |
Nov 06, 2020 | 40.64 | 40.92 | 40.57 | 40.75 | 879,591 | +0.09(+0.21%) |
Nov 05, 2020 | 40.88 | 40.91 | 40.49 | 40.66 | 1,529,958 | -0.81(-1.96%) |
Nov 04, 2020 | 41.81 | 41.89 | 40.76 | 41.47 | 2,733,915 | -0.55(-1.32%) |
Nov 03, 2020 | 42.37 | 42.44 | 41.76 | 42.03 | 917,067 | -0.91(-2.11%) |
Nov 02, 2020 | 42.97 | 43.28 | 42.71 | 42.94 | 1,335,154 | -0.68(-1.55%) |
Oct 30, 2020 | 43.62 | 44.19 | 43.41 | 43.61 | 1,447,062 | +0.25(+0.57%) |
Oct 29, 2020 | 43.58 | 43.98 | 42.97 | 43.37 | 1,203,727 | -0.20(-0.46%) |
Oct 28, 2020 | 43.02 | 43.60 | 42.74 | 43.57 | 1,538,104 | +1.42(+3.38%) |
Oct 27, 2020 | 41.81 | 42.14 | 41.78 | 42.14 | 485,276 | +0.34(+0.82%) |
Oct 26, 2020 | 41.34 | 42.26 | 41.29 | 41.80 | 1,533,836 | +0.95(+2.31%) |
Oct 23, 2020 | 40.72 | 41.13 | 40.72 | 40.85 | 434,558 | +0.04(+0.09%) |
Oct 22, 2020 | 41.05 | 41.30 | 40.75 | 40.82 | 428,828 | -0.27(-0.65%) |
Oct 21, 2020 | 40.98 | 41.09 | 40.72 | 41.08 | 353,204 | +0.17(+0.42%) |
Oct 20, 2020 | 40.91 | 41.03 | 40.54 | 40.91 | 749,682 | -0.14(-0.35%) |
Oct 19, 2020 | 40.42 | 41.17 | 40.36 | 41.05 | 823,069 | +0.53(+1.32%) |
Oct 16, 2020 | 40.48 | 40.52 | 40.18 | 40.52 | 677,237 | -0.15(-0.38%) |
Oct 15, 2020 | 41.10 | 41.15 | 40.62 | 40.67 | 707,881 | +0.02(+0.05%) |
Oct 14, 2020 | 40.36 | 40.72 | 40.25 | 40.65 | 742,206 | +0.25(+0.61%) |
Oct 13, 2020 | 40.31 | 40.52 | 40.24 | 40.41 | 568,268 | +0.23(+0.57%) |
Oct 12, 2020 | 40.39 | 40.43 | 40.02 | 40.18 | 670,586 | -0.38(-0.94%) |
Oct 09, 2020 | 40.61 | 40.76 | 40.42 | 40.56 | 582,972 | -0.22(-0.54%) |
Oct 08, 2020 | 40.76 | 41.01 | 40.74 | 40.78 | 594,604 | -0.21(-0.51%) |
Oct 07, 2020 | 41.38 | 41.38 | 40.87 | 40.99 | 813,887 | -0.77(-1.85%) |
Oct 06, 2020 | 41.05 | 41.83 | 40.92 | 41.76 | 2,025,426 | +0.53(+1.27%) |
Oct 05, 2020 | 41.63 | 41.63 | 41.20 | 41.24 | 1,622,410 | -0.69(-1.64%) |
Oct 02, 2020 | 42.34 | 42.40 | 41.69 | 41.92 | 1,222,085 | +0.19(+0.46%) |
Oct 01, 2020 | 41.54 | 41.95 | 41.40 | 41.73 | 931,025 | -0.08(-0.18%) |
Sep 30, 2020 | 42.23 | 42.23 | 41.43 | 41.81 | 1,344,324 | -0.49(-1.15%) |
Sep 29, 2020 | 42.11 | 42.48 | 42.08 | 42.30 | 420,962 | +0.23(+0.54%) |
Sep 28, 2020 | 42.19 | 42.26 | 41.88 | 42.07 | 1,376,797 | -0.67(-1.56%) |
Sep 25, 2020 | 43.53 | 43.62 | 42.65 | 42.74 | 1,025,910 | -0.60(-1.39%) |
Sep 24, 2020 | 43.55 | 43.78 | 42.88 | 43.34 | 1,889,571 | -0.09(-0.20%) |
Sep 23, 2020 | 42.37 | 43.50 | 42.32 | 43.42 | 1,222,840 | +0.83(+1.95%) |
Sep 22, 2020 | 42.75 | 43.08 | 42.53 | 42.59 | 957,853 | -0.24(-0.56%) |
Sep 21, 2020 | 42.78 | 43.48 | 42.71 | 42.83 | 1,870,352 | +0.77(+1.84%) |
Sep 18, 2020 | 41.67 | 42.30 | 41.62 | 42.06 | 748,144 | +0.38(+0.92%) |
Sep 17, 2020 | 41.95 | 42.05 | 41.46 | 41.68 | 972,654 | +0.20(+0.48%) |
Sep 16, 2020 | 41.38 | 41.50 | 41.00 | 41.47 | 1,011,342 | -0.07(-0.16%) |
Sep 15, 2020 | 41.26 | 41.64 | 41.20 | 41.54 | 477,650 | -0.02(-0.05%) |
Sep 14, 2020 | 41.79 | 41.83 | 41.42 | 41.56 | 600,453 | -0.50(-1.18%) |
Sep 11, 2020 | 42.08 | 42.39 | 41.82 | 42.06 | 1,469,267 | -0.20(-0.47%) |
Sep 10, 2020 | 41.48 | 42.40 | 41.31 | 42.26 | 1,578,991 | +0.58(+1.40%) |
Sep 09, 2020 | 41.94 | 42.04 | 41.26 | 41.68 | 984,740 | -0.65(-1.53%) |
Sep 08, 2020 | 41.85 | 42.40 | 41.85 | 42.32 | 2,071,036 | +0.89(+2.14%) |
Sep 04, 2020 | 40.97 | 42.10 | 40.83 | 41.44 | 2,736,180 | +0.25(+0.60%) |
Sep 03, 2020 | 40.13 | 41.50 | 39.95 | 41.19 | 2,031,346 | +1.09(+2.71%) |
Sep 02, 2020 | 40.55 | 40.61 | 39.99 | 40.10 | 921,777 | -0.63(-1.55%) |
Sep 01, 2020 | 41.19 | 41.26 | 40.72 | 40.73 | 720,071 | -0.39(-0.95%) |
Aug 31, 2020 | 40.82 | 41.16 | 40.81 | 41.12 | 1,452,388 | +0.38(+0.94%) |
Aug 28, 2020 | 40.82 | 41.00 | 40.65 | 40.74 | 717,980 | -0.25(-0.61%) |
Aug 27, 2020 | 41.07 | 41.19 | 40.81 | 40.99 | 1,084,444 | -0.26(-0.63%) |
Aug 26, 2020 | 41.36 | 41.49 | 41.22 | 41.25 | 559,689 | -0.11(-0.25%) |
Aug 25, 2020 | 41.12 | 41.56 | 41.12 | 41.35 | 860,538 | +0.09(+0.21%) |
Aug 24, 2020 | 41.49 | 41.68 | 41.26 | 41.26 | 883,403 | -0.57(-1.37%) |
Aug 21, 2020 | 42.19 | 42.22 | 41.81 | 41.84 | 710,543 | -0.31(-0.72%) |
Aug 20, 2020 | 42.46 | 42.47 | 42.10 | 42.14 | 659,236 | -0.08(-0.18%) |
Aug 19, 2020 | 42.04 | 42.31 | 41.89 | 42.22 | 593,629 | +0.10(+0.23%) |
Aug 18, 2020 | 41.98 | 42.28 | 41.94 | 42.12 | 484,278 | +0.10(+0.25%) |
Aug 17, 2020 | 41.81 | 42.07 | 41.81 | 42.02 | 385,783 | +0.13(+0.32%) |
Aug 14, 2020 | 42.12 | 42.16 | 41.84 | 41.89 | 833,296 | -0.08(-0.18%) |
Aug 13, 2020 | 41.99 | 42.11 | 41.83 | 41.96 | 594,501 | +0.10(+0.25%) |
Aug 12, 2020 | 41.87 | 42.05 | 41.74 | 41.86 | 740,975 | -0.38(-0.90%) |
Aug 11, 2020 | 41.73 | 42.39 | 41.60 | 42.24 | 1,836,112 | +0.10(+0.23%) |
Aug 10, 2020 | 42.54 | 42.55 | 42.12 | 42.14 | 913,840 | -0.57(-1.34%) |
Aug 07, 2020 | 42.93 | 43.03 | 42.67 | 42.72 | 1,048,533 | -0.08(-0.18%) |
Aug 06, 2020 | 43.16 | 43.17 | 42.79 | 42.79 | 816,015 | -0.31(-0.71%) |
Aug 05, 2020 | 43.44 | 43.44 | 43.08 | 43.10 | 650,987 | -0.61(-1.40%) |
Aug 04, 2020 | 44.05 | 44.09 | 43.71 | 43.71 | 575,367 | -0.29(-0.65%) |