Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.58 | 45.06 | 44.25 | 44.43 | 394,172 | -0.38(-0.84%) |
Apr 29, 2021 | 44.86 | 45.24 | 44.72 | 44.80 | 348,080 | -0.18(-0.40%) |
Apr 28, 2021 | 45.04 | 45.30 | 44.48 | 44.98 | 329,151 | +0.05(+0.10%) |
Apr 27, 2021 | 45.06 | 45.15 | 44.66 | 44.94 | 443,126 | -0.21(-0.46%) |
Apr 26, 2021 | 45.39 | 45.73 | 45.13 | 45.15 | 567,578 | -0.49(-1.07%) |
Apr 23, 2021 | 45.92 | 46.06 | 45.46 | 45.63 | 565,069 | +0.12(+0.26%) |
Apr 22, 2021 | 45.44 | 45.92 | 45.32 | 45.52 | 496,499 | -0.01(-0.02%) |
Apr 21, 2021 | 45.47 | 46.30 | 45.40 | 45.52 | 531,278 | +0.13(+0.28%) |
Apr 20, 2021 | 45.06 | 45.68 | 44.89 | 45.40 | 489,963 | +0.30(+0.66%) |
Apr 19, 2021 | 44.48 | 45.26 | 44.47 | 45.10 | 490,640 | +0.34(+0.76%) |
Apr 16, 2021 | 44.95 | 45.32 | 44.57 | 44.76 | 390,732 | +0.17(+0.38%) |
Apr 15, 2021 | 44.08 | 44.59 | 43.75 | 44.59 | 237,240 | +0.83(+1.89%) |
Apr 14, 2021 | 43.76 | 44.01 | 43.43 | 43.76 | 212,830 | +0.10(+0.23%) |
Apr 13, 2021 | 43.88 | 44.15 | 43.42 | 43.66 | 326,067 | -0.56(-1.26%) |
Apr 12, 2021 | 44.00 | 44.23 | 43.78 | 44.22 | 335,479 | +0.17(+0.39%) |
Apr 09, 2021 | 44.05 | 44.17 | 43.23 | 44.05 | 541,986 | -0.05(-0.12%) |
Apr 08, 2021 | 42.81 | 44.18 | 42.74 | 44.10 | 677,620 | +1.19(+2.77%) |
Apr 07, 2021 | 42.80 | 43.16 | 42.42 | 42.91 | 251,532 | +0.10(+0.23%) |
Apr 06, 2021 | 42.92 | 43.61 | 42.54 | 42.81 | 934,017 | -0.11(-0.25%) |
Apr 05, 2021 | 43.84 | 43.84 | 42.61 | 42.92 | 852,704 | -0.67(-1.53%) |
Apr 01, 2021 | 42.74 | 43.75 | 42.32 | 43.59 | 647,632 | +0.82(+1.92%) |
Mar 31, 2021 | 43.60 | 44.05 | 42.74 | 42.77 | 573,721 | -0.77(-1.78%) |
Mar 30, 2021 | 43.91 | 44.42 | 43.37 | 43.54 | 421,867 | -0.33(-0.76%) |
Mar 29, 2021 | 43.58 | 44.14 | 43.17 | 43.88 | 574,509 | +0.45(+1.04%) |
Mar 26, 2021 | 43.16 | 44.09 | 42.66 | 43.43 | 696,903 | +0.53(+1.24%) |
Mar 25, 2021 | 41.48 | 43.06 | 41.17 | 42.89 | 517,978 | +1.45(+3.50%) |
Mar 24, 2021 | 41.61 | 42.44 | 41.19 | 41.44 | 466,312 | +0.16(+0.39%) |
Mar 23, 2021 | 42.06 | 42.19 | 40.80 | 41.28 | 939,633 | -1.11(-2.61%) |
Mar 22, 2021 | 42.56 | 42.73 | 41.89 | 42.39 | 589,298 | -0.32(-0.76%) |
Mar 19, 2021 | 42.91 | 43.78 | 42.63 | 42.71 | 1,149,336 | -0.09(-0.21%) |
Mar 18, 2021 | 43.80 | 44.44 | 42.78 | 42.80 | 609,442 | -1.36(-3.08%) |
Mar 17, 2021 | 43.95 | 44.74 | 43.54 | 44.16 | 574,931 | +0.34(+0.78%) |
Mar 16, 2021 | 44.17 | 44.39 | 43.31 | 43.82 | 498,079 | -0.34(-0.78%) |
Mar 15, 2021 | 43.25 | 44.21 | 43.15 | 44.16 | 543,125 | +0.93(+2.15%) |
Mar 12, 2021 | 42.00 | 43.29 | 41.83 | 43.24 | 935,937 | +1.50(+3.61%) |
Mar 11, 2021 | 41.51 | 42.15 | 41.29 | 41.73 | 788,118 | +0.45(+1.09%) |
Mar 10, 2021 | 40.20 | 41.55 | 40.03 | 41.28 | 714,269 | +1.20(+2.99%) |
Mar 09, 2021 | 39.72 | 40.66 | 39.50 | 40.08 | 817,630 | +0.48(+1.21%) |
Mar 08, 2021 | 40.23 | 40.98 | 39.60 | 39.60 | 705,381 | -0.65(-1.61%) |
Mar 05, 2021 | 39.10 | 40.36 | 38.56 | 40.25 | 772,031 | +1.65(+4.27%) |
Mar 04, 2021 | 38.20 | 39.17 | 37.63 | 38.60 | 915,352 | +0.41(+1.09%) |
Mar 03, 2021 | 38.21 | 38.60 | 37.63 | 38.19 | 800,893 | +0.20(+0.52%) |
Mar 02, 2021 | 37.94 | 38.23 | 37.49 | 37.99 | 853,420 | -0.03(-0.07%) |
Mar 01, 2021 | 38.55 | 38.88 | 38.01 | 38.02 | 543,349 | +0.35(+0.93%) |
Feb 26, 2021 | 37.90 | 38.24 | 37.07 | 37.67 | 962,126 | -0.12(-0.31%) |
Feb 25, 2021 | 38.79 | 39.15 | 37.70 | 37.78 | 492,057 | -0.92(-2.37%) |
Feb 24, 2021 | 38.91 | 39.54 | 38.43 | 38.70 | 965,129 | -0.86(-2.16%) |
Feb 23, 2021 | 40.24 | 40.26 | 39.08 | 39.56 | 1,002,376 | -0.53(-1.33%) |
Feb 22, 2021 | 39.60 | 40.71 | 39.00 | 40.09 | 1,278,973 | +0.31(+0.77%) |
Feb 19, 2021 | 41.72 | 42.11 | 39.76 | 39.78 | 1,045,355 | -1.83(-4.40%) |
Feb 18, 2021 | 42.44 | 42.77 | 41.58 | 41.61 | 713,912 | -0.96(-2.24%) |
Feb 17, 2021 | 41.38 | 42.73 | 41.36 | 42.57 | 950,381 | +1.00(+2.41%) |
Feb 16, 2021 | 42.04 | 42.18 | 41.30 | 41.57 | 378,541 | -0.36(-0.85%) |
Feb 12, 2021 | 40.88 | 41.97 | 40.22 | 41.92 | 740,639 | +1.00(+2.45%) |
Feb 11, 2021 | 41.49 | 41.62 | 40.39 | 40.92 | 848,718 | -0.49(-1.19%) |
Feb 10, 2021 | 42.04 | 42.56 | 41.21 | 41.41 | 1,237,602 | -0.33(-0.79%) |
Feb 09, 2021 | 42.96 | 43.08 | 41.61 | 41.75 | 826,466 | -1.89(-4.33%) |
Feb 08, 2021 | 46.34 | 47.32 | 42.98 | 43.63 | 1,311,701 | +1.21(+2.85%) |
Feb 05, 2021 | 42.36 | 43.57 | 42.36 | 42.43 | 804,518 | +0.55(+1.30%) |
Feb 04, 2021 | 41.92 | 42.82 | 41.08 | 41.88 | 551,639 | +0.23(+0.56%) |
Feb 03, 2021 | 41.82 | 42.15 | 41.20 | 41.65 | 485,785 | -0.21(-0.51%) |
Feb 02, 2021 | 40.04 | 42.04 | 39.71 | 41.86 | 837,718 | +2.31(+5.84%) |
Feb 01, 2021 | 39.70 | 39.96 | 38.62 | 39.55 | 665,451 | +0.30(+0.75%) |
Jan 29, 2021 | 40.06 | 40.30 | 38.95 | 39.26 | 552,017 | -0.81(-2.01%) |
Jan 28, 2021 | 40.64 | 40.98 | 39.19 | 40.06 | 508,469 | -0.59(-1.45%) |
Jan 27, 2021 | 41.32 | 42.75 | 40.63 | 40.65 | 571,783 | -1.16(-2.78%) |
Jan 26, 2021 | 43.53 | 43.66 | 41.75 | 41.82 | 551,903 | -1.62(-3.73%) |
Jan 25, 2021 | 43.02 | 44.54 | 42.89 | 43.44 | 408,611 | +0.46(+1.06%) |
Jan 22, 2021 | 42.76 | 43.20 | 42.52 | 42.98 | 280,755 | +0.16(+0.38%) |
Jan 21, 2021 | 43.07 | 43.41 | 42.74 | 42.82 | 278,605 | -0.25(-0.58%) |
Jan 20, 2021 | 42.89 | 43.43 | 42.72 | 43.07 | 518,577 | +0.08(+0.19%) |
Jan 19, 2021 | 43.30 | 44.04 | 42.82 | 42.99 | 748,193 | +0.00(+0.00%) |
Jan 15, 2021 | 42.67 | 43.37 | 42.02 | 42.99 | 603,500 | +0.33(+0.78%) |
Jan 14, 2021 | 41.90 | 42.87 | 41.41 | 42.66 | 618,264 | +1.13(+2.72%) |
Jan 13, 2021 | 41.75 | 41.95 | 41.12 | 41.53 | 520,043 | -0.15(-0.37%) |
Jan 12, 2021 | 40.93 | 41.92 | 40.89 | 41.68 | 637,238 | +0.69(+1.68%) |
Jan 11, 2021 | 40.97 | 41.47 | 40.67 | 40.99 | 421,941 | -0.13(-0.30%) |
Jan 08, 2021 | 40.95 | 41.13 | 40.42 | 41.12 | 442,686 | +0.17(+0.42%) |
Jan 07, 2021 | 40.22 | 41.19 | 39.87 | 40.95 | 623,784 | +0.82(+2.05%) |
Jan 06, 2021 | 38.66 | 40.14 | 38.32 | 40.12 | 1,001,501 | +1.59(+4.11%) |
Jan 05, 2021 | 37.83 | 38.81 | 37.82 | 38.54 | 516,899 | +0.72(+1.89%) |
Jan 04, 2021 | 37.94 | 38.22 | 37.31 | 37.82 | 570,562 | +0.05(+0.14%) |
Dec 31, 2020 | 37.77 | 37.77 | 37.77 | 502,570 | -0.76(-1.98%) | |
Dec 30, 2020 | 39.04 | 39.44 | 38.21 | 38.53 | 502,570 | -0.56(-1.42%) |
Dec 29, 2020 | 39.53 | 39.68 | 38.99 | 39.09 | 382,436 | -0.18(-0.46%) |
Dec 28, 2020 | 39.22 | 39.67 | 39.12 | 39.27 | 321,433 | +0.21(+0.53%) |
Dec 24, 2020 | 38.92 | 39.16 | 38.53 | 39.06 | 188,286 | +0.28(+0.72%) |
Dec 23, 2020 | 38.75 | 39.17 | 38.46 | 38.78 | 400,886 | +0.35(+0.91%) |
Dec 22, 2020 | 38.15 | 38.71 | 37.99 | 38.43 | 402,150 | +0.24(+0.63%) |
Dec 21, 2020 | 37.67 | 38.30 | 37.00 | 38.19 | 439,869 | -0.04(-0.09%) |
Dec 18, 2020 | 38.87 | 39.26 | 37.96 | 38.23 | 1,163,112 | -0.51(-1.32%) |
Dec 17, 2020 | 38.73 | 38.95 | 38.28 | 38.74 | 535,162 | +0.26(+0.67%) |
Dec 16, 2020 | 38.25 | 38.84 | 38.25 | 38.48 | 535,618 | +0.45(+1.18%) |
Dec 15, 2020 | 38.15 | 38.41 | 37.67 | 38.03 | 1,206,666 | +0.12(+0.31%) |
Dec 14, 2020 | 38.16 | 38.59 | 37.74 | 37.91 | 384,399 | -0.04(-0.12%) |
Dec 11, 2020 | 38.64 | 39.01 | 37.96 | 37.96 | 509,357 | -0.90(-2.30%) |
Dec 10, 2020 | 38.38 | 39.12 | 38.24 | 38.85 | 555,370 | +0.40(+1.05%) |
Dec 09, 2020 | 38.84 | 39.25 | 38.30 | 38.45 | 347,155 | -0.08(-0.21%) |
Dec 08, 2020 | 38.35 | 38.67 | 37.88 | 38.53 | 807,240 | +0.06(+0.16%) |
Dec 07, 2020 | 38.58 | 39.04 | 38.15 | 38.47 | 579,781 | -0.28(-0.72%) |
Dec 04, 2020 | 38.74 | 39.37 | 38.65 | 38.75 | 571,561 | +0.17(+0.44%) |
Dec 03, 2020 | 38.07 | 39.09 | 38.03 | 38.58 | 643,294 | +0.48(+1.27%) |
Dec 02, 2020 | 37.38 | 38.25 | 37.11 | 38.09 | 772,438 | +0.58(+1.55%) |
Dec 01, 2020 | 37.36 | 38.20 | 37.33 | 37.51 | 829,346 | +0.00(+0.00%) |
Nov 30, 2020 | 37.42 | 37.62 | 36.94 | 37.51 | 625,722 | +0.05(+0.14%) |
Nov 27, 2020 | 37.34 | 37.62 | 37.03 | 37.46 | 239,769 | +0.11(+0.29%) |
Nov 25, 2020 | 36.90 | 37.86 | 36.80 | 37.35 | 639,785 | +0.33(+0.89%) |
Nov 24, 2020 | 37.14 | 37.50 | 36.37 | 37.02 | 1,095,179 | +0.18(+0.48%) |
Nov 23, 2020 | 36.90 | 37.17 | 36.22 | 36.84 | 608,927 | +0.16(+0.44%) |
Nov 20, 2020 | 36.94 | 37.30 | 36.36 | 36.68 | 511,108 | -0.15(-0.41%) |
Nov 19, 2020 | 36.62 | 37.32 | 36.56 | 36.83 | 857,575 | +0.19(+0.51%) |
Nov 18, 2020 | 37.41 | 37.85 | 36.63 | 36.65 | 627,735 | -0.83(-2.21%) |
Nov 17, 2020 | 37.73 | 38.31 | 37.24 | 37.47 | 796,042 | -0.74(-1.93%) |
Nov 16, 2020 | 37.72 | 38.25 | 36.06 | 38.21 | 1,953,931 | +0.68(+1.82%) |
Nov 13, 2020 | 36.22 | 38.02 | 36.18 | 37.53 | 1,692,934 | +1.79(+5.00%) |
Nov 12, 2020 | 37.64 | 38.68 | 35.65 | 35.74 | 3,751,976 | -6.21(-14.79%) |
Nov 11, 2020 | 42.57 | 43.22 | 41.66 | 41.95 | 952,024 | -0.16(-0.38%) |
Nov 10, 2020 | 41.72 | 42.42 | 41.16 | 42.11 | 775,875 | +0.94(+2.29%) |
Nov 09, 2020 | 42.43 | 42.57 | 40.29 | 41.16 | 911,018 | +0.98(+2.43%) |
Nov 06, 2020 | 39.78 | 40.51 | 39.23 | 40.19 | 606,829 | +0.62(+1.57%) |
Nov 05, 2020 | 38.89 | 39.92 | 38.61 | 39.56 | 729,101 | +1.07(+2.77%) |
Nov 04, 2020 | 37.42 | 38.87 | 37.42 | 38.50 | 758,348 | +0.57(+1.50%) |
Nov 03, 2020 | 37.38 | 38.11 | 37.07 | 37.93 | 683,000 | +1.03(+2.80%) |
Nov 02, 2020 | 35.32 | 36.91 | 35.22 | 36.90 | 654,132 | +1.91(+5.46%) |
Oct 30, 2020 | 34.98 | 35.26 | 34.38 | 34.98 | 546,764 | -0.13(-0.38%) |
Oct 29, 2020 | 34.84 | 35.57 | 34.37 | 35.12 | 380,361 | +0.22(+0.64%) |
Oct 28, 2020 | 35.30 | 35.71 | 34.44 | 34.90 | 504,030 | -1.06(-2.94%) |
Oct 27, 2020 | 37.12 | 37.17 | 35.88 | 35.95 | 470,611 | -1.00(-2.69%) |
Oct 26, 2020 | 36.29 | 37.05 | 36.29 | 36.95 | 392,851 | +0.24(+0.65%) |
Oct 23, 2020 | 37.06 | 37.32 | 36.17 | 36.71 | 336,314 | -0.08(-0.22%) |
Oct 22, 2020 | 36.38 | 37.06 | 35.93 | 36.79 | 604,723 | +0.36(+0.98%) |
Oct 21, 2020 | 36.60 | 36.83 | 36.11 | 36.43 | 508,947 | -0.12(-0.34%) |
Oct 20, 2020 | 36.77 | 37.28 | 36.49 | 36.56 | 305,747 | +0.12(+0.34%) |
Oct 19, 2020 | 37.12 | 37.28 | 36.29 | 36.43 | 394,883 | -0.59(-1.59%) |
Oct 16, 2020 | 36.97 | 37.20 | 36.43 | 37.02 | 338,901 | -0.06(-0.17%) |
Oct 15, 2020 | 36.34 | 37.20 | 36.23 | 37.08 | 410,682 | +0.27(+0.72%) |
Oct 14, 2020 | 37.31 | 37.86 | 36.54 | 36.82 | 501,285 | -0.46(-1.24%) |
Oct 13, 2020 | 36.80 | 37.36 | 36.34 | 37.28 | 1,029,303 | +0.50(+1.35%) |
Oct 12, 2020 | 36.81 | 37.47 | 36.58 | 36.78 | 491,162 | +0.13(+0.36%) |
Oct 09, 2020 | 36.58 | 36.97 | 36.02 | 36.65 | 426,748 | +0.13(+0.37%) |
Oct 08, 2020 | 36.18 | 36.72 | 35.97 | 36.51 | 353,097 | +0.52(+1.43%) |
Oct 07, 2020 | 36.76 | 37.08 | 35.94 | 36.00 | 602,062 | -0.59(-1.60%) |
Oct 06, 2020 | 36.64 | 37.30 | 36.47 | 36.58 | 667,980 | -0.05(-0.15%) |
Oct 05, 2020 | 36.27 | 36.73 | 35.97 | 36.64 | 686,005 | +0.67(+1.85%) |
Oct 02, 2020 | 35.29 | 36.50 | 35.17 | 35.97 | 800,856 | +0.20(+0.55%) |
Oct 01, 2020 | 34.86 | 35.99 | 34.63 | 35.78 | 809,428 | +0.98(+2.81%) |
Sep 30, 2020 | 34.85 | 35.43 | 34.56 | 34.80 | 630,694 | -0.15(-0.43%) |
Sep 29, 2020 | 35.38 | 35.65 | 34.91 | 34.95 | 425,952 | -0.29(-0.83%) |
Sep 28, 2020 | 35.54 | 35.94 | 35.18 | 35.24 | 631,619 | +0.20(+0.58%) |
Sep 25, 2020 | 34.63 | 35.31 | 34.55 | 35.04 | 358,473 | +0.24(+0.69%) |
Sep 24, 2020 | 34.67 | 35.24 | 34.31 | 34.80 | 367,552 | -0.05(-0.15%) |
Sep 23, 2020 | 35.31 | 35.84 | 34.77 | 34.85 | 542,144 | -0.46(-1.31%) |
Sep 22, 2020 | 35.49 | 35.79 | 34.96 | 35.31 | 591,216 | +0.19(+0.53%) |
Sep 21, 2020 | 34.94 | 35.31 | 34.74 | 35.13 | 672,020 | -0.44(-1.22%) |
Sep 18, 2020 | 35.84 | 35.94 | 34.79 | 35.56 | 2,084,027 | -0.21(-0.60%) |
Sep 17, 2020 | 35.74 | 36.27 | 35.12 | 35.78 | 738,289 | -0.16(-0.45%) |
Sep 16, 2020 | 35.72 | 36.42 | 35.40 | 35.94 | 688,283 | +0.30(+0.85%) |
Sep 15, 2020 | 36.43 | 37.04 | 35.58 | 35.63 | 779,981 | -0.64(-1.76%) |
Sep 14, 2020 | 37.03 | 37.06 | 36.21 | 36.27 | 741,172 | -0.38(-1.04%) |
Sep 11, 2020 | 36.35 | 37.14 | 36.16 | 36.66 | 1,066,196 | +0.50(+1.38%) |
Sep 10, 2020 | 38.82 | 39.66 | 36.11 | 36.16 | 1,342,357 | -2.60(-6.72%) |
Sep 09, 2020 | 39.53 | 39.78 | 38.56 | 38.76 | 657,474 | -0.51(-1.29%) |
Sep 08, 2020 | 40.39 | 40.53 | 39.03 | 39.27 | 761,000 | -1.45(-3.56%) |
Sep 04, 2020 | 40.83 | 40.95 | 39.46 | 40.72 | 724,595 | +0.16(+0.39%) |
Sep 03, 2020 | 41.34 | 41.56 | 39.71 | 40.56 | 505,747 | -0.87(-2.10%) |
Sep 02, 2020 | 41.34 | 41.71 | 41.12 | 41.43 | 609,978 | -0.06(-0.15%) |
Sep 01, 2020 | 41.39 | 42.91 | 41.15 | 41.49 | 686,643 | +0.34(+0.82%) |
Aug 31, 2020 | 41.86 | 41.95 | 41.12 | 41.15 | 645,597 | -0.70(-1.68%) |
Aug 28, 2020 | 41.96 | 42.02 | 41.25 | 41.86 | 504,697 | -0.02(-0.04%) |
Aug 27, 2020 | 43.07 | 43.26 | 41.75 | 41.87 | 568,633 | -0.73(-1.71%) |
Aug 26, 2020 | 41.69 | 42.74 | 41.61 | 42.60 | 639,018 | +0.72(+1.72%) |
Aug 25, 2020 | 42.04 | 42.31 | 41.38 | 41.88 | 491,332 | -0.07(-0.17%) |
Aug 24, 2020 | 41.63 | 42.23 | 41.44 | 41.95 | 707,635 | +0.52(+1.27%) |
Aug 21, 2020 | 41.19 | 41.71 | 40.97 | 41.43 | 573,534 | +0.19(+0.45%) |
Aug 20, 2020 | 41.13 | 41.56 | 40.66 | 41.24 | 484,251 | -0.26(-0.62%) |
Aug 19, 2020 | 40.99 | 41.76 | 40.88 | 41.50 | 669,201 | +0.95(+2.35%) |
Aug 18, 2020 | 39.90 | 40.96 | 39.90 | 40.55 | 867,677 | +0.57(+1.44%) |
Aug 17, 2020 | 40.18 | 40.77 | 39.91 | 39.98 | 605,931 | +0.07(+0.18%) |
Aug 14, 2020 | 39.66 | 40.62 | 39.30 | 39.90 | 583,081 | +0.12(+0.31%) |
Aug 13, 2020 | 39.91 | 40.52 | 39.70 | 39.78 | 502,924 | -0.24(-0.60%) |
Aug 12, 2020 | 40.48 | 40.94 | 39.91 | 40.02 | 639,955 | +0.02(+0.04%) |
Aug 11, 2020 | 41.56 | 41.69 | 39.90 | 40.00 | 1,068,631 | -1.26(-3.06%) |
Aug 10, 2020 | 40.63 | 41.74 | 40.04 | 41.26 | 953,083 | +0.42(+1.02%) |
Aug 07, 2020 | 41.72 | 42.14 | 40.16 | 40.85 | 764,912 | -1.04(-2.49%) |
Aug 06, 2020 | 40.51 | 42.52 | 40.45 | 41.89 | 1,442,943 | +1.66(+4.13%) |
Aug 05, 2020 | 42.91 | 43.79 | 38.36 | 40.23 | 3,412,165 | -6.56(-14.02%) |
Aug 04, 2020 | 45.42 | 46.98 | 45.10 | 46.79 | 1,003,833 | +1.12(+2.46%) |
Aug 03, 2020 | 44.63 | 46.37 | 44.54 | 45.67 | 834,300 | +1.40(+3.15%) |
Jul 31, 2020 | 44.27 | 44.29 | 43.22 | 44.28 | 617,500 | +0.01(+0.02%) |
Jul 30, 2020 | 44.40 | 44.57 | 43.36 | 44.27 | 480,642 | -0.48(-1.07%) |
Jul 29, 2020 | 43.38 | 44.81 | 43.36 | 44.74 | 576,537 | +1.34(+3.09%) |
Jul 28, 2020 | 43.81 | 44.03 | 43.35 | 43.40 | 370,635 | +0.03(+0.06%) |
Jul 27, 2020 | 43.01 | 43.53 | 42.80 | 43.38 | 403,125 | +0.85(+1.99%) |
Jul 24, 2020 | 42.77 | 43.24 | 42.29 | 42.53 | 306,372 | -0.60(-1.39%) |
Jul 23, 2020 | 43.16 | 44.09 | 42.97 | 43.13 | 534,700 | +0.06(+0.14%) |
Jul 22, 2020 | 43.21 | 43.52 | 42.60 | 43.07 | 948,465 | -0.10(-0.23%) |
Jul 21, 2020 | 44.08 | 44.41 | 42.98 | 43.16 | 619,718 | -0.68(-1.55%) |
Jul 20, 2020 | 44.71 | 44.71 | 43.60 | 43.84 | 335,925 | -0.75(-1.68%) |
Jul 17, 2020 | 44.11 | 44.66 | 43.59 | 44.59 | 488,769 | +0.70(+1.59%) |
Jul 16, 2020 | 43.76 | 44.29 | 43.49 | 43.90 | 429,852 | -0.04(-0.08%) |
Jul 15, 2020 | 44.75 | 45.29 | 43.51 | 43.93 | 545,535 | +0.01(+0.02%) |
Jul 14, 2020 | 42.83 | 43.95 | 42.83 | 43.92 | 674,797 | +1.00(+2.32%) |
Jul 13, 2020 | 43.91 | 44.24 | 42.85 | 42.93 | 592,956 | -0.56(-1.28%) |
Jul 10, 2020 | 42.28 | 43.70 | 42.27 | 43.48 | 663,580 | +1.21(+2.86%) |
Jul 09, 2020 | 42.50 | 42.79 | 41.82 | 42.27 | 600,058 | -0.13(-0.31%) |
Jul 08, 2020 | 42.01 | 42.85 | 41.92 | 42.40 | 602,865 | +0.42(+1.01%) |
Jul 07, 2020 | 41.86 | 42.34 | 41.50 | 41.98 | 333,587 | -0.22(-0.52%) |
Jul 06, 2020 | 43.07 | 43.51 | 42.14 | 42.20 | 968,327 | -0.24(-0.56%) |
Jul 02, 2020 | 41.95 | 43.43 | 41.95 | 42.44 | 667,770 | +1.09(+2.63%) |
Jul 01, 2020 | 42.00 | 42.73 | 41.33 | 41.35 | 753,613 | -0.59(-1.41%) |
Jun 30, 2020 | 41.10 | 42.27 | 41.05 | 41.95 | 1,830,596 | +1.16(+2.84%) |
Jun 29, 2020 | 40.37 | 40.92 | 40.08 | 40.79 | 1,350,885 | +0.79(+1.99%) |
Jun 26, 2020 | 41.12 | 41.39 | 39.78 | 39.99 | 2,048,597 | -1.26(-3.06%) |
Jun 25, 2020 | 40.57 | 41.36 | 40.22 | 41.26 | 1,094,612 | +0.72(+1.76%) |
Jun 24, 2020 | 41.24 | 41.42 | 39.93 | 40.54 | 741,650 | -1.16(-2.77%) |
Jun 23, 2020 | 41.80 | 42.40 | 41.60 | 41.70 | 896,465 | +0.62(+1.51%) |
Jun 22, 2020 | 41.64 | 41.64 | 40.80 | 41.08 | 507,086 | -0.48(-1.15%) |
Jun 19, 2020 | 41.64 | 42.60 | 41.28 | 41.56 | 872,131 | +0.27(+0.66%) |
Jun 18, 2020 | 41.70 | 41.96 | 41.17 | 41.28 | 434,708 | -0.72(-1.72%) |
Jun 17, 2020 | 42.24 | 42.61 | 41.67 | 42.01 | 559,656 | -0.11(-0.25%) |
Jun 16, 2020 | 42.99 | 43.23 | 41.26 | 42.11 | 873,871 | +0.76(+1.84%) |
Jun 15, 2020 | 39.37 | 41.62 | 39.35 | 41.35 | 674,003 | +1.22(+3.04%) |
Jun 12, 2020 | 40.53 | 40.82 | 39.01 | 40.13 | 569,834 | +0.70(+1.77%) |
Jun 11, 2020 | 40.44 | 41.51 | 39.39 | 39.44 | 829,779 | -2.46(-5.86%) |
Jun 10, 2020 | 42.59 | 42.85 | 40.82 | 41.89 | 724,327 | -0.64(-1.50%) |
Jun 09, 2020 | 42.40 | 43.37 | 41.68 | 42.53 | 1,194,373 | -0.34(-0.78%) |
Jun 08, 2020 | 42.69 | 43.51 | 42.37 | 42.86 | 894,510 | +0.54(+1.27%) |
Jun 05, 2020 | 42.40 | 43.02 | 41.82 | 42.32 | 876,660 | +1.14(+2.77%) |
Jun 04, 2020 | 40.51 | 41.46 | 39.96 | 41.19 | 945,708 | +0.45(+1.11%) |
Jun 03, 2020 | 40.28 | 41.39 | 40.23 | 40.73 | 830,786 | +0.93(+2.33%) |
Jun 02, 2020 | 39.21 | 41.03 | 39.01 | 39.81 | 735,507 | +0.70(+1.78%) |
Jun 01, 2020 | 38.93 | 39.33 | 38.41 | 39.11 | 810,657 | +0.35(+0.91%) |
May 29, 2020 | 38.31 | 38.99 | 38.10 | 38.76 | 568,136 | +0.01(+0.02%) |
May 28, 2020 | 40.58 | 40.58 | 38.52 | 38.75 | 798,655 | -1.20(-3.01%) |
May 27, 2020 | 39.66 | 40.14 | 38.61 | 39.95 | 1,096,599 | +0.68(+1.73%) |
May 26, 2020 | 40.28 | 41.28 | 39.19 | 39.27 | 877,902 | +0.37(+0.95%) |
May 22, 2020 | 39.06 | 39.37 | 38.54 | 38.90 | 558,852 | -0.02(-0.05%) |
May 21, 2020 | 38.32 | 39.80 | 38.24 | 38.92 | 867,647 | +0.76(+1.99%) |
May 20, 2020 | 38.60 | 39.07 | 37.86 | 38.16 | 1,051,260 | +0.05(+0.14%) |
May 19, 2020 | 38.67 | 39.92 | 38.03 | 38.10 | 865,075 | -0.17(-0.44%) |
May 18, 2020 | 37.97 | 39.85 | 37.97 | 38.27 | 1,000,982 | +2.01(+5.54%) |
May 15, 2020 | 35.19 | 37.15 | 34.85 | 36.26 | 781,950 | +1.42(+4.08%) |
May 14, 2020 | 34.22 | 35.15 | 33.77 | 34.84 | 788,119 | -0.11(-0.30%) |
May 13, 2020 | 36.14 | 36.21 | 34.41 | 34.95 | 1,084,037 | -1.30(-3.58%) |
May 12, 2020 | 35.98 | 36.71 | 35.51 | 36.24 | 984,745 | +0.42(+1.18%) |
May 11, 2020 | 35.58 | 36.38 | 34.98 | 35.82 | 1,021,898 | +0.08(+0.22%) |
May 08, 2020 | 36.11 | 37.48 | 34.97 | 35.74 | 1,174,807 | +1.22(+3.53%) |
May 07, 2020 | 33.51 | 35.31 | 32.59 | 34.53 | 1,356,558 | +1.50(+4.54%) |
May 06, 2020 | 33.88 | 34.43 | 32.73 | 33.03 | 765,886 | -0.90(-2.66%) |
May 05, 2020 | 32.95 | 34.23 | 32.70 | 33.93 | 937,675 | +1.42(+4.37%) |
May 04, 2020 | 32.88 | 33.02 | 31.80 | 32.51 | 472,544 | -0.77(-2.32%) |