Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 44.17 | 44.21 | 43.91 | 44.00 | 773,078 | -0.37(-0.84%) |
Jul 31, 2020 | 44.47 | 45.08 | 44.36 | 44.37 | 1,138,818 | -0.20(-0.45%) |
Jul 30, 2020 | 44.70 | 45.12 | 44.48 | 44.57 | 1,585,722 | +0.35(+0.80%) |
Jul 29, 2020 | 44.43 | 44.48 | 44.09 | 44.22 | 775,667 | -0.24(-0.54%) |
Jul 28, 2020 | 44.30 | 44.51 | 44.19 | 44.45 | 756,490 | +0.33(+0.76%) |
Jul 27, 2020 | 44.33 | 44.40 | 44.07 | 44.12 | 867,884 | -0.21(-0.47%) |
Jul 24, 2020 | 44.27 | 44.43 | 44.07 | 44.33 | 1,863,082 | +0.32(+0.74%) |
Jul 23, 2020 | 43.55 | 44.19 | 43.52 | 44.01 | 1,450,943 | +0.55(+1.27%) |
Jul 22, 2020 | 43.81 | 43.81 | 43.42 | 43.45 | 730,460 | -0.28(-0.63%) |
Jul 21, 2020 | 43.68 | 43.85 | 43.43 | 43.73 | 937,156 | -0.29(-0.65%) |
Jul 20, 2020 | 44.08 | 44.29 | 43.86 | 44.01 | 677,880 | -0.01(-0.02%) |
Jul 17, 2020 | 43.80 | 44.11 | 43.80 | 44.02 | 582,239 | +0.11(+0.24%) |
Jul 16, 2020 | 43.97 | 44.16 | 43.69 | 43.92 | 810,960 | +0.23(+0.52%) |
Jul 15, 2020 | 43.42 | 44.00 | 43.42 | 43.69 | 1,456,436 | -0.39(-0.89%) |
Jul 14, 2020 | 45.13 | 45.19 | 44.01 | 44.08 | 2,269,820 | -0.95(-2.10%) |
Jul 13, 2020 | 44.68 | 45.11 | 44.10 | 45.03 | 2,081,669 | -0.07(-0.15%) |
Jul 10, 2020 | 45.75 | 45.86 | 45.03 | 45.09 | 1,117,661 | -0.62(-1.36%) |
Jul 09, 2020 | 45.10 | 46.05 | 45.05 | 45.71 | 2,336,239 | +0.60(+1.33%) |
Jul 08, 2020 | 45.32 | 45.54 | 45.05 | 45.11 | 1,291,527 | -0.28(-0.61%) |
Jul 07, 2020 | 45.06 | 45.46 | 44.94 | 45.39 | 945,352 | +0.65(+1.45%) |
Jul 06, 2020 | 44.89 | 45.11 | 44.71 | 44.74 | 1,295,914 | -0.81(-1.78%) |
Jul 02, 2020 | 45.06 | 45.64 | 44.89 | 45.55 | 1,063,406 | -0.19(-0.42%) |
Jul 01, 2020 | 45.46 | 45.78 | 45.25 | 45.74 | 1,298,113 | +0.07(+0.15%) |
Jun 30, 2020 | 46.14 | 46.22 | 45.45 | 45.68 | 2,274,402 | -0.33(-0.73%) |
Jun 29, 2020 | 46.75 | 46.95 | 46.00 | 46.01 | 2,354,728 | -1.06(-2.25%) |
Jun 26, 2020 | 46.12 | 47.17 | 46.05 | 47.07 | 2,837,252 | +1.24(+2.71%) |
Jun 25, 2020 | 46.55 | 46.77 | 45.75 | 45.83 | 1,793,830 | -0.47(-1.01%) |
Jun 24, 2020 | 45.53 | 46.60 | 45.48 | 46.30 | 2,287,699 | +1.18(+2.62%) |
Jun 23, 2020 | 44.89 | 45.21 | 44.85 | 45.11 | 1,032,099 | -0.22(-0.48%) |
Jun 22, 2020 | 45.76 | 45.97 | 45.28 | 45.33 | 968,468 | -0.31(-0.67%) |
Jun 19, 2020 | 44.64 | 45.81 | 44.63 | 45.64 | 2,085,127 | +0.36(+0.80%) |
Jun 18, 2020 | 45.53 | 45.67 | 45.15 | 45.27 | 1,572,555 | +0.08(+0.17%) |
Jun 17, 2020 | 44.73 | 45.30 | 44.73 | 45.20 | 1,388,234 | +0.33(+0.74%) |
Jun 16, 2020 | 44.30 | 45.77 | 44.29 | 44.86 | 3,085,920 | -0.99(-2.17%) |
Jun 15, 2020 | 47.35 | 47.52 | 45.62 | 45.86 | 3,732,835 | -0.29(-0.62%) |
Jun 12, 2020 | 45.71 | 47.13 | 45.48 | 46.14 | 4,203,667 | -0.87(-1.85%) |
Jun 11, 2020 | 45.39 | 47.14 | 45.15 | 47.01 | 3,885,451 | +3.01(+6.83%) |
Jun 10, 2020 | 43.58 | 44.09 | 43.42 | 44.01 | 1,882,094 | +0.46(+1.05%) |
Jun 09, 2020 | 43.58 | 43.74 | 43.30 | 43.55 | 1,190,809 | +0.46(+1.06%) |
Jun 08, 2020 | 43.60 | 43.61 | 43.09 | 43.09 | 2,117,304 | -0.80(-1.83%) |
Jun 05, 2020 | 44.06 | 44.17 | 43.46 | 43.89 | 2,602,953 | -1.40(-3.10%) |
Jun 04, 2020 | 45.46 | 45.63 | 45.10 | 45.29 | 1,263,975 | +0.00(+0.00%) |
Jun 03, 2020 | 45.83 | 45.94 | 45.18 | 45.29 | 1,722,349 | -0.99(-2.15%) |
Jun 02, 2020 | 46.53 | 46.67 | 46.28 | 46.29 | 1,538,337 | -0.46(-0.98%) |
Jun 01, 2020 | 47.02 | 47.22 | 46.70 | 46.75 | 976,331 | -0.20(-0.43%) |
May 29, 2020 | 47.13 | 47.59 | 46.75 | 46.95 | 2,558,230 | +0.03(+0.06%) |
May 28, 2020 | 46.27 | 47.01 | 46.27 | 46.92 | 2,048,556 | +0.26(+0.55%) |
May 27, 2020 | 47.03 | 47.71 | 46.66 | 46.66 | 2,607,538 | -1.05(-2.20%) |
May 26, 2020 | 47.60 | 47.80 | 47.38 | 47.71 | 2,020,072 | -1.08(-2.21%) |
May 22, 2020 | 48.82 | 49.14 | 48.75 | 48.79 | 1,507,077 | +0.01(+0.02%) |
May 21, 2020 | 48.68 | 49.00 | 48.32 | 48.78 | 2,103,038 | +0.14(+0.29%) |
May 20, 2020 | 48.71 | 48.84 | 48.46 | 48.64 | 2,266,845 | -0.73(-1.47%) |
May 19, 2020 | 48.69 | 49.37 | 48.60 | 49.36 | 2,415,641 | +0.71(+1.45%) |
May 18, 2020 | 49.13 | 49.17 | 48.38 | 48.65 | 2,701,992 | -1.91(-3.78%) |
May 15, 2020 | 51.15 | 51.30 | 50.49 | 50.56 | 3,175,871 | -0.14(-0.28%) |
May 14, 2020 | 52.17 | 52.57 | 50.69 | 50.71 | 4,068,986 | -0.84(-1.63%) |
May 13, 2020 | 50.70 | 51.94 | 50.57 | 51.55 | 3,667,621 | +1.10(+2.18%) |
May 12, 2020 | 49.28 | 50.46 | 49.20 | 50.45 | 1,959,617 | +0.92(+1.85%) |
May 11, 2020 | 49.70 | 49.85 | 49.26 | 49.53 | 1,083,542 | +0.20(+0.41%) |
May 08, 2020 | 49.64 | 49.81 | 49.28 | 49.33 | 1,807,571 | -0.95(-1.88%) |
May 07, 2020 | 50.24 | 50.39 | 49.83 | 50.28 | 1,840,879 | -0.52(-1.01%) |
May 06, 2020 | 50.03 | 50.80 | 49.98 | 50.79 | 1,139,855 | +0.47(+0.93%) |
May 05, 2020 | 50.09 | 50.37 | 49.72 | 50.33 | 1,184,568 | -0.32(-0.62%) |
May 04, 2020 | 51.13 | 51.46 | 50.58 | 50.64 | 2,247,904 | +0.00(+0.00%) |
May 01, 2020 | 50.24 | 50.84 | 50.07 | 50.64 | 2,162,005 | +1.19(+2.41%) |
Apr 30, 2020 | 49.28 | 49.72 | 49.08 | 49.45 | 1,516,402 | +0.59(+1.21%) |
Apr 29, 2020 | 49.02 | 49.22 | 48.57 | 48.86 | 2,204,956 | -1.07(-2.14%) |
Apr 28, 2020 | 49.13 | 50.10 | 49.09 | 49.92 | 1,842,528 | +0.04(+0.08%) |
Apr 27, 2020 | 50.36 | 50.51 | 49.71 | 49.89 | 1,715,630 | -0.77(-1.53%) |
Apr 24, 2020 | 50.94 | 51.42 | 50.54 | 50.66 | 1,535,985 | -0.56(-1.10%) |
Apr 23, 2020 | 51.18 | 51.30 | 50.41 | 51.22 | 2,225,935 | -0.13(-0.26%) |
Apr 22, 2020 | 51.39 | 51.62 | 51.00 | 51.36 | 1,563,440 | -0.97(-1.86%) |
Apr 21, 2020 | 52.09 | 52.52 | 51.67 | 52.33 | 2,932,663 | +1.35(+2.64%) |
Apr 20, 2020 | 50.61 | 51.03 | 50.06 | 50.98 | 1,613,176 | +1.20(+2.42%) |
Apr 17, 2020 | 49.97 | 50.68 | 49.72 | 49.78 | 1,791,441 | -1.55(-3.01%) |
Apr 16, 2020 | 51.32 | 52.04 | 51.20 | 51.33 | 1,855,603 | -0.07(-0.13%) |
Apr 15, 2020 | 51.56 | 51.97 | 51.11 | 51.39 | 1,584,927 | +0.96(+1.91%) |
Apr 14, 2020 | 50.65 | 51.05 | 50.26 | 50.43 | 1,552,531 | -1.22(-2.37%) |
Apr 13, 2020 | 51.16 | 52.34 | 51.13 | 51.65 | 1,868,413 | +0.67(+1.31%) |
Apr 09, 2020 | 50.82 | 51.48 | 50.36 | 50.98 | 2,695,960 | -0.71(-1.37%) |
Apr 08, 2020 | 52.90 | 53.42 | 51.45 | 51.69 | 2,617,033 | -1.79(-3.34%) |
Apr 07, 2020 | 51.40 | 53.50 | 51.23 | 53.48 | 3,277,773 | -0.11(-0.21%) |
Apr 06, 2020 | 55.59 | 55.82 | 53.16 | 53.59 | 2,320,373 | -4.32(-7.47%) |
Apr 03, 2020 | 57.34 | 58.41 | 56.87 | 57.92 | 1,370,918 | +0.87(+1.52%) |
Apr 02, 2020 | 58.61 | 58.92 | 56.76 | 57.05 | 1,668,536 | -1.25(-2.15%) |