Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.20 | 47.70 | 46.04 | 46.46 | 1,859,545 | -0.95(-2.00%) |
Mar 30, 2021 | 46.62 | 47.78 | 46.44 | 47.41 | 2,696,482 | +0.99(+2.12%) |
Mar 29, 2021 | 45.95 | 46.93 | 45.68 | 46.42 | 1,727,827 | +0.27(+0.59%) |
Mar 26, 2021 | 44.78 | 46.56 | 44.46 | 46.15 | 2,111,104 | +1.94(+4.39%) |
Mar 25, 2021 | 42.91 | 44.37 | 42.51 | 44.21 | 2,138,707 | +1.06(+2.46%) |
Mar 24, 2021 | 43.13 | 43.76 | 42.96 | 43.15 | 1,266,371 | +0.26(+0.61%) |
Mar 23, 2021 | 43.43 | 43.92 | 42.70 | 42.89 | 1,522,216 | -0.82(-1.88%) |
Mar 22, 2021 | 44.32 | 44.47 | 43.40 | 43.71 | 1,373,261 | -0.38(-0.85%) |
Mar 19, 2021 | 44.20 | 44.50 | 43.63 | 44.08 | 4,506,021 | -0.20(-0.46%) |
Mar 18, 2021 | 43.41 | 45.37 | 43.41 | 44.29 | 2,033,412 | +0.95(+2.18%) |
Mar 17, 2021 | 43.39 | 43.99 | 42.79 | 43.34 | 1,748,480 | -0.09(-0.20%) |
Mar 16, 2021 | 44.28 | 44.28 | 43.18 | 43.43 | 1,142,134 | -0.79(-1.79%) |
Mar 15, 2021 | 44.24 | 44.34 | 43.24 | 44.22 | 1,832,542 | -0.30(-0.67%) |
Mar 12, 2021 | 43.96 | 44.59 | 43.56 | 44.52 | 1,350,854 | +0.98(+2.24%) |
Mar 11, 2021 | 42.51 | 43.91 | 42.42 | 43.54 | 2,086,213 | +0.49(+1.14%) |
Mar 10, 2021 | 42.98 | 43.40 | 42.06 | 43.05 | 2,120,554 | -0.21(-0.49%) |
Mar 09, 2021 | 44.20 | 44.65 | 42.66 | 43.26 | 3,479,504 | -0.52(-1.19%) |
Mar 08, 2021 | 44.17 | 44.41 | 43.76 | 43.78 | 3,000,223 | +0.00(+0.00%) |
Mar 05, 2021 | 43.34 | 44.06 | 42.39 | 43.78 | 2,186,145 | +0.80(+1.87%) |
Mar 04, 2021 | 45.17 | 45.31 | 42.92 | 42.98 | 2,945,231 | -0.71(-1.64%) |
Mar 03, 2021 | 43.04 | 44.32 | 42.60 | 43.70 | 1,440,942 | +0.69(+1.61%) |
Mar 02, 2021 | 42.72 | 43.54 | 42.37 | 43.00 | 1,407,578 | +0.33(+0.77%) |
Mar 01, 2021 | 42.22 | 43.51 | 42.03 | 42.68 | 1,730,381 | +1.01(+2.43%) |
Feb 26, 2021 | 41.65 | 42.07 | 41.25 | 41.66 | 1,532,417 | +0.11(+0.26%) |
Feb 25, 2021 | 41.98 | 42.17 | 41.20 | 41.56 | 1,172,619 | -0.52(-1.24%) |
Feb 24, 2021 | 41.95 | 42.43 | 41.65 | 42.08 | 885,435 | +0.24(+0.58%) |
Feb 23, 2021 | 41.66 | 42.04 | 40.80 | 41.84 | 1,533,916 | +0.01(+0.02%) |
Feb 22, 2021 | 42.58 | 42.67 | 41.58 | 41.83 | 1,265,841 | -0.72(-1.70%) |
Feb 19, 2021 | 42.29 | 43.17 | 42.29 | 42.55 | 2,315,372 | +0.32(+0.75%) |
Feb 18, 2021 | 41.23 | 42.56 | 41.23 | 42.23 | 1,418,623 | +0.83(+2.00%) |
Feb 17, 2021 | 41.08 | 41.55 | 40.74 | 41.40 | 1,137,598 | +0.20(+0.49%) |
Feb 16, 2021 | 41.95 | 42.19 | 41.11 | 41.20 | 924,855 | -0.60(-1.43%) |
Feb 12, 2021 | 41.00 | 41.85 | 40.92 | 41.80 | 1,434,535 | +0.68(+1.67%) |
Feb 11, 2021 | 41.31 | 41.54 | 40.81 | 41.11 | 1,540,569 | -0.14(-0.35%) |
Feb 10, 2021 | 41.57 | 42.06 | 40.82 | 41.26 | 1,597,204 | -0.14(-0.35%) |
Feb 09, 2021 | 40.40 | 41.56 | 39.98 | 41.40 | 1,299,257 | +1.08(+2.68%) |
Feb 08, 2021 | 40.02 | 40.75 | 39.77 | 40.32 | 1,379,153 | +0.57(+1.43%) |
Feb 05, 2021 | 39.45 | 40.25 | 39.17 | 39.75 | 1,643,986 | +0.66(+1.68%) |
Feb 04, 2021 | 39.17 | 39.45 | 38.74 | 39.10 | 2,080,981 | +0.13(+0.32%) |
Feb 03, 2021 | 39.44 | 39.69 | 38.36 | 38.97 | 2,077,696 | -0.25(-0.64%) |
Feb 02, 2021 | 39.20 | 39.56 | 38.72 | 39.22 | 2,066,980 | +0.63(+1.62%) |
Feb 01, 2021 | 38.83 | 39.18 | 37.78 | 38.60 | 2,185,596 | +0.02(+0.05%) |
Jan 29, 2021 | 39.11 | 39.39 | 37.99 | 38.58 | 3,000,444 | -0.81(-2.06%) |
Jan 28, 2021 | 40.41 | 40.85 | 38.90 | 39.39 | 4,160,905 | -0.71(-1.78%) |
Jan 27, 2021 | 41.84 | 41.84 | 39.44 | 40.10 | 3,005,896 | -2.82(-6.56%) |
Jan 26, 2021 | 43.64 | 43.69 | 42.89 | 42.92 | 1,880,758 | -0.54(-1.24%) |
Jan 25, 2021 | 42.24 | 44.22 | 42.04 | 43.46 | 2,543,863 | +1.30(+3.09%) |
Jan 22, 2021 | 42.04 | 42.42 | 41.71 | 42.16 | 1,466,471 | +0.18(+0.44%) |
Jan 21, 2021 | 42.12 | 42.38 | 41.45 | 41.97 | 1,427,253 | -0.28(-0.66%) |
Jan 20, 2021 | 42.15 | 42.62 | 41.80 | 42.25 | 1,478,998 | +0.12(+0.27%) |
Jan 19, 2021 | 42.75 | 43.48 | 42.10 | 42.14 | 1,553,132 | -0.29(-0.68%) |
Jan 15, 2021 | 42.75 | 42.85 | 41.90 | 42.42 | 1,364,337 | -0.47(-1.10%) |
Jan 14, 2021 | 42.21 | 43.34 | 41.98 | 42.90 | 2,182,533 | +0.97(+2.32%) |
Jan 13, 2021 | 42.02 | 42.16 | 41.12 | 41.92 | 1,514,128 | +0.21(+0.51%) |
Jan 12, 2021 | 41.16 | 41.95 | 41.07 | 41.71 | 1,948,408 | +0.52(+1.26%) |
Jan 11, 2021 | 41.64 | 42.03 | 40.97 | 41.19 | 1,411,608 | -0.73(-1.75%) |
Jan 08, 2021 | 42.33 | 42.90 | 41.88 | 41.92 | 2,254,921 | -0.24(-0.57%) |
Jan 07, 2021 | 42.19 | 42.48 | 41.45 | 42.16 | 2,310,816 | -0.31(-0.73%) |
Jan 06, 2021 | 40.21 | 42.77 | 40.21 | 42.47 | 3,015,994 | +2.26(+5.61%) |
Jan 05, 2021 | 39.54 | 40.36 | 39.54 | 40.22 | 1,313,534 | +0.77(+1.96%) |
Jan 04, 2021 | 40.36 | 40.71 | 39.19 | 39.44 | 2,029,085 | -0.89(-2.20%) |
Dec 31, 2020 | 40.33 | 40.33 | 40.33 | 1,249,221 | -0.19(-0.48%) | |
Dec 30, 2020 | 40.92 | 41.01 | 40.16 | 40.53 | 1,249,221 | -0.19(-0.47%) |
Dec 29, 2020 | 40.52 | 41.20 | 40.52 | 40.72 | 1,417,105 | +0.06(+0.14%) |
Dec 28, 2020 | 41.05 | 41.43 | 40.56 | 40.66 | 1,163,416 | -0.05(-0.12%) |
Dec 24, 2020 | 40.76 | 40.91 | 40.48 | 40.71 | 439,433 | -0.13(-0.33%) |
Dec 23, 2020 | 40.75 | 40.98 | 40.17 | 40.84 | 1,422,049 | -0.03(-0.07%) |
Dec 22, 2020 | 40.79 | 41.38 | 40.71 | 40.87 | 2,403,360 | -0.01(-0.02%) |
Dec 21, 2020 | 40.35 | 41.12 | 40.10 | 40.88 | 2,230,046 | +0.33(+0.81%) |
Dec 18, 2020 | 40.10 | 40.64 | 39.88 | 40.55 | 3,642,071 | +0.63(+1.57%) |
Dec 17, 2020 | 39.73 | 40.02 | 39.31 | 39.93 | 2,646,177 | +0.36(+0.90%) |
Dec 16, 2020 | 39.64 | 39.99 | 39.50 | 39.57 | 2,193,004 | +0.05(+0.12%) |
Dec 15, 2020 | 39.38 | 39.58 | 38.92 | 39.52 | 1,674,085 | +0.29(+0.74%) |
Dec 14, 2020 | 39.71 | 39.98 | 39.05 | 39.23 | 1,753,103 | -0.36(-0.90%) |
Dec 11, 2020 | 39.72 | 40.31 | 39.45 | 39.59 | 1,907,771 | -0.32(-0.80%) |
Dec 10, 2020 | 39.91 | 40.28 | 39.38 | 39.91 | 996,174 | -0.27(-0.67%) |
Dec 09, 2020 | 40.51 | 40.56 | 39.66 | 40.18 | 1,283,213 | +0.09(+0.22%) |
Dec 08, 2020 | 40.02 | 40.71 | 39.97 | 40.09 | 1,316,050 | -0.22(-0.55%) |
Dec 07, 2020 | 40.00 | 40.57 | 39.76 | 40.31 | 2,230,069 | +0.45(+1.14%) |
Dec 04, 2020 | 38.83 | 39.98 | 38.65 | 39.86 | 2,143,041 | +0.97(+2.50%) |
Dec 03, 2020 | 39.57 | 39.89 | 38.81 | 38.89 | 2,815,074 | -0.99(-2.49%) |
Dec 02, 2020 | 40.74 | 40.74 | 39.55 | 39.88 | 1,816,907 | -0.87(-2.13%) |
Dec 01, 2020 | 40.43 | 40.91 | 40.11 | 40.75 | 2,668,100 | +1.00(+2.52%) |
Nov 30, 2020 | 39.59 | 39.82 | 39.22 | 39.74 | 2,575,631 | +0.06(+0.15%) |
Nov 27, 2020 | 39.21 | 39.70 | 38.80 | 39.69 | 847,634 | +0.36(+0.91%) |
Nov 25, 2020 | 40.00 | 40.00 | 38.62 | 39.33 | 1,552,731 | -0.63(-1.57%) |
Nov 24, 2020 | 38.78 | 40.49 | 38.69 | 39.96 | 2,467,751 | +0.53(+1.34%) |
Nov 23, 2020 | 40.55 | 40.79 | 38.89 | 39.43 | 3,585,598 | -1.03(-2.55%) |
Nov 20, 2020 | 40.29 | 40.64 | 39.95 | 40.46 | 2,042,882 | -0.06(-0.14%) |
Nov 19, 2020 | 40.18 | 40.67 | 39.85 | 40.51 | 1,748,834 | +0.37(+0.91%) |
Nov 18, 2020 | 40.91 | 40.96 | 40.14 | 40.15 | 2,506,460 | -0.89(-2.16%) |
Nov 17, 2020 | 39.99 | 41.04 | 39.78 | 41.03 | 2,667,801 | +0.86(+2.13%) |
Nov 16, 2020 | 39.98 | 40.32 | 39.51 | 40.18 | 2,904,051 | +0.80(+2.03%) |
Nov 13, 2020 | 38.88 | 39.60 | 38.88 | 39.38 | 2,019,403 | +0.78(+2.02%) |
Nov 12, 2020 | 38.91 | 39.10 | 38.26 | 38.60 | 2,416,530 | -0.37(-0.94%) |
Nov 11, 2020 | 38.79 | 39.47 | 38.22 | 38.96 | 2,612,982 | +0.34(+0.87%) |
Nov 10, 2020 | 37.54 | 39.37 | 37.24 | 38.63 | 3,834,520 | +1.39(+3.72%) |
Nov 09, 2020 | 37.81 | 38.18 | 37.12 | 37.24 | 3,575,641 | +0.47(+1.28%) |
Nov 06, 2020 | 37.03 | 37.21 | 36.17 | 36.77 | 3,565,070 | -0.30(-0.80%) |
Nov 05, 2020 | 36.83 | 37.56 | 36.74 | 37.07 | 4,563,679 | +0.74(+2.04%) |
Nov 04, 2020 | 37.57 | 37.97 | 36.33 | 36.33 | 3,255,707 | -1.07(-2.86%) |
Nov 03, 2020 | 36.64 | 37.66 | 36.63 | 37.40 | 2,878,504 | +0.96(+2.64%) |
Nov 02, 2020 | 36.97 | 37.23 | 35.79 | 36.43 | 3,363,493 | -0.13(-0.37%) |
Oct 30, 2020 | 36.12 | 36.58 | 35.68 | 36.57 | 3,317,813 | +0.45(+1.25%) |
Oct 29, 2020 | 36.38 | 37.14 | 35.85 | 36.12 | 4,163,539 | -0.38(-1.03%) |
Oct 28, 2020 | 37.13 | 37.88 | 36.37 | 36.49 | 4,432,630 | -1.16(-3.07%) |
Oct 27, 2020 | 37.83 | 38.46 | 37.64 | 37.65 | 2,495,598 | -0.29(-0.76%) |
Oct 26, 2020 | 37.63 | 38.06 | 37.27 | 37.93 | 2,847,992 | +0.08(+0.20%) |
Oct 23, 2020 | 38.20 | 38.74 | 37.55 | 37.86 | 3,322,592 | -0.46(-1.21%) |
Oct 22, 2020 | 39.12 | 39.61 | 37.80 | 38.32 | 4,204,922 | +0.18(+0.48%) |
Oct 21, 2020 | 39.24 | 40.36 | 37.00 | 38.14 | 5,994,825 | +0.03(+0.08%) |
Oct 20, 2020 | 37.84 | 38.61 | 37.58 | 38.11 | 2,995,186 | +0.38(+0.99%) |
Oct 19, 2020 | 39.04 | 39.21 | 37.60 | 37.73 | 2,160,607 | -1.53(-3.90%) |
Oct 16, 2020 | 40.04 | 40.33 | 39.17 | 39.26 | 2,771,874 | -1.40(-3.43%) |
Oct 15, 2020 | 40.44 | 40.91 | 40.00 | 40.66 | 2,441,706 | +0.78(+1.96%) |
Oct 14, 2020 | 39.95 | 40.30 | 39.47 | 39.88 | 2,961,666 | +0.11(+0.27%) |
Oct 13, 2020 | 38.91 | 40.14 | 38.74 | 39.77 | 3,077,242 | +0.94(+2.43%) |
Oct 12, 2020 | 39.05 | 39.90 | 38.47 | 38.83 | 5,887,063 | +0.09(+0.22%) |
Oct 09, 2020 | 38.57 | 39.30 | 38.30 | 38.74 | 4,890,181 | -0.99(-2.50%) |
Oct 08, 2020 | 40.10 | 40.28 | 39.38 | 39.73 | 3,107,330 | -0.03(-0.07%) |
Oct 07, 2020 | 39.97 | 40.43 | 39.72 | 39.76 | 3,745,836 | +0.10(+0.24%) |
Oct 06, 2020 | 40.67 | 40.77 | 39.58 | 39.67 | 3,343,983 | -1.00(-2.46%) |
Oct 05, 2020 | 40.23 | 40.68 | 39.64 | 40.67 | 4,092,305 | +0.62(+1.54%) |
Oct 02, 2020 | 38.61 | 40.43 | 38.59 | 40.05 | 2,896,126 | +1.07(+2.74%) |
Oct 01, 2020 | 39.18 | 39.34 | 38.54 | 38.98 | 2,899,899 | -0.19(-0.49%) |
Sep 30, 2020 | 39.91 | 39.91 | 38.93 | 39.18 | 2,394,342 | -0.59(-1.48%) |
Sep 29, 2020 | 40.71 | 41.10 | 39.73 | 39.76 | 1,629,173 | -0.95(-2.34%) |
Sep 28, 2020 | 40.91 | 41.15 | 39.81 | 40.72 | 2,366,226 | +0.26(+0.64%) |
Sep 25, 2020 | 39.81 | 40.86 | 39.64 | 40.46 | 2,363,381 | +0.43(+1.08%) |
Sep 24, 2020 | 39.80 | 40.87 | 39.24 | 40.02 | 3,240,499 | +0.50(+1.27%) |
Sep 23, 2020 | 39.27 | 40.54 | 39.27 | 39.52 | 3,838,231 | +0.19(+0.49%) |
Sep 22, 2020 | 40.10 | 40.59 | 38.88 | 39.33 | 3,507,320 | -0.65(-1.64%) |
Sep 21, 2020 | 39.73 | 40.19 | 39.01 | 39.98 | 4,667,625 | -0.51(-1.26%) |
Sep 18, 2020 | 40.49 | 40.80 | 39.53 | 40.49 | 4,229,340 | +0.01(+0.02%) |
Sep 17, 2020 | 40.15 | 41.10 | 39.91 | 40.49 | 2,982,439 | -0.13(-0.33%) |
Sep 16, 2020 | 42.45 | 42.74 | 40.57 | 40.62 | 3,228,032 | -1.53(-3.63%) |
Sep 15, 2020 | 41.76 | 42.77 | 41.27 | 42.15 | 1,960,315 | +0.40(+0.97%) |
Sep 14, 2020 | 43.79 | 43.96 | 41.51 | 41.75 | 5,132,366 | -1.76(-4.05%) |
Sep 11, 2020 | 44.30 | 44.30 | 43.04 | 43.51 | 3,163,018 | -0.54(-1.22%) |
Sep 10, 2020 | 44.85 | 45.51 | 43.67 | 44.05 | 3,126,303 | -0.73(-1.63%) |
Sep 09, 2020 | 43.97 | 45.66 | 43.97 | 44.78 | 3,637,505 | +1.07(+2.44%) |
Sep 08, 2020 | 43.70 | 44.69 | 43.46 | 43.71 | 2,929,304 | +0.07(+0.15%) |
Sep 04, 2020 | 43.93 | 44.18 | 42.75 | 43.64 | 2,063,452 | -0.13(-0.29%) |
Sep 03, 2020 | 44.28 | 44.28 | 43.14 | 43.77 | 1,756,231 | -0.64(-1.45%) |
Sep 02, 2020 | 44.47 | 44.66 | 43.33 | 44.41 | 1,994,520 | -0.10(-0.22%) |
Sep 01, 2020 | 43.83 | 44.72 | 43.32 | 44.51 | 1,411,950 | +0.83(+1.89%) |
Aug 31, 2020 | 44.30 | 44.75 | 43.61 | 43.68 | 1,747,204 | -0.47(-1.07%) |
Aug 28, 2020 | 44.64 | 44.87 | 43.99 | 44.15 | 1,150,281 | -0.07(-0.15%) |
Aug 27, 2020 | 44.92 | 45.12 | 44.15 | 44.22 | 1,713,703 | -0.51(-1.14%) |
Aug 26, 2020 | 44.13 | 45.08 | 43.91 | 44.73 | 1,537,591 | +0.53(+1.20%) |
Aug 25, 2020 | 44.60 | 44.60 | 43.77 | 44.20 | 894,428 | -0.21(-0.48%) |
Aug 24, 2020 | 45.16 | 45.39 | 43.65 | 44.41 | 2,082,478 | -0.56(-1.24%) |
Aug 21, 2020 | 43.59 | 45.54 | 43.55 | 44.97 | 3,860,878 | +1.45(+3.33%) |
Aug 20, 2020 | 42.75 | 43.65 | 42.57 | 43.52 | 1,928,149 | +0.60(+1.39%) |
Aug 19, 2020 | 42.50 | 43.62 | 42.39 | 42.92 | 1,575,277 | +0.59(+1.38%) |
Aug 18, 2020 | 42.02 | 42.58 | 41.55 | 42.34 | 1,350,283 | +0.25(+0.59%) |
Aug 17, 2020 | 42.35 | 42.94 | 41.93 | 42.09 | 1,359,049 | -0.05(-0.11%) |
Aug 14, 2020 | 42.16 | 42.89 | 41.97 | 42.14 | 1,230,935 | +0.04(+0.09%) |
Aug 13, 2020 | 42.78 | 42.91 | 41.97 | 42.10 | 1,004,793 | -0.73(-1.71%) |
Aug 12, 2020 | 43.30 | 44.56 | 42.69 | 42.83 | 2,340,237 | +0.12(+0.29%) |
Aug 11, 2020 | 41.89 | 43.10 | 41.71 | 42.70 | 2,738,371 | +0.89(+2.14%) |
Aug 10, 2020 | 41.18 | 42.15 | 41.10 | 41.81 | 2,695,402 | +0.70(+1.71%) |
Aug 07, 2020 | 40.68 | 42.01 | 40.67 | 41.11 | 1,547,098 | +0.42(+1.04%) |
Aug 06, 2020 | 40.74 | 41.30 | 40.40 | 40.68 | 1,412,680 | +0.06(+0.14%) |
Aug 05, 2020 | 42.07 | 42.20 | 40.20 | 40.63 | 2,925,151 | -1.33(-3.16%) |
Aug 04, 2020 | 41.49 | 41.95 | 41.36 | 41.95 | 1,210,890 | +0.48(+1.16%) |
Aug 03, 2020 | 42.00 | 42.51 | 41.43 | 41.47 | 1,508,006 | -0.32(-0.76%) |
Jul 31, 2020 | 41.66 | 42.06 | 40.88 | 41.79 | 2,244,989 | +0.20(+0.49%) |
Jul 30, 2020 | 41.64 | 42.07 | 41.01 | 41.59 | 2,176,304 | -0.35(-0.82%) |
Jul 29, 2020 | 41.93 | 42.40 | 41.73 | 41.93 | 1,793,836 | +0.38(+0.93%) |
Jul 28, 2020 | 42.66 | 42.82 | 41.45 | 41.55 | 2,158,713 | -1.20(-2.81%) |
Jul 27, 2020 | 43.39 | 43.64 | 42.60 | 42.75 | 2,807,250 | -0.60(-1.37%) |
Jul 24, 2020 | 43.63 | 44.11 | 43.00 | 43.35 | 1,973,888 | -0.43(-0.99%) |
Jul 23, 2020 | 43.37 | 44.57 | 43.37 | 43.78 | 2,364,135 | +0.39(+0.91%) |
Jul 22, 2020 | 44.76 | 45.47 | 42.71 | 43.38 | 3,422,688 | +0.03(+0.07%) |
Jul 21, 2020 | 43.59 | 44.19 | 43.16 | 43.36 | 2,171,007 | -0.27(-0.62%) |
Jul 20, 2020 | 43.16 | 43.76 | 43.10 | 43.62 | 1,874,560 | +0.36(+0.82%) |
Jul 17, 2020 | 42.47 | 43.62 | 42.46 | 43.27 | 1,890,424 | +1.11(+2.64%) |
Jul 16, 2020 | 41.59 | 42.70 | 41.59 | 42.15 | 2,296,935 | +0.57(+1.36%) |
Jul 15, 2020 | 41.80 | 41.94 | 40.83 | 41.59 | 1,525,755 | +0.21(+0.51%) |
Jul 14, 2020 | 40.28 | 41.40 | 40.07 | 41.38 | 1,432,886 | +1.25(+3.11%) |
Jul 13, 2020 | 42.39 | 42.61 | 40.11 | 40.13 | 1,833,416 | -2.02(-4.79%) |
Jul 10, 2020 | 42.38 | 42.74 | 41.87 | 42.14 | 1,388,392 | -0.12(-0.27%) |
Jul 09, 2020 | 42.26 | 42.72 | 41.96 | 42.26 | 1,280,295 | +0.01(+0.02%) |
Jul 08, 2020 | 42.57 | 42.78 | 41.77 | 42.25 | 2,008,039 | -0.16(-0.39%) |
Jul 07, 2020 | 41.18 | 42.96 | 41.09 | 42.41 | 2,120,236 | +1.05(+2.53%) |
Jul 06, 2020 | 41.00 | 41.43 | 40.88 | 41.37 | 1,939,397 | +0.99(+2.45%) |
Jul 02, 2020 | 40.00 | 40.66 | 39.88 | 40.38 | 1,312,525 | +0.84(+2.11%) |
Jul 01, 2020 | 40.33 | 40.60 | 39.42 | 39.54 | 1,001,603 | -0.54(-1.34%) |
Jun 30, 2020 | 39.98 | 40.35 | 39.62 | 40.08 | 1,612,298 | +0.09(+0.22%) |
Jun 29, 2020 | 40.03 | 40.14 | 39.26 | 39.99 | 1,674,870 | +0.26(+0.65%) |
Jun 26, 2020 | 39.79 | 40.35 | 39.63 | 39.73 | 2,349,267 | -0.05(-0.12%) |
Jun 25, 2020 | 39.87 | 40.32 | 39.32 | 39.78 | 2,055,744 | -0.15(-0.38%) |
Jun 24, 2020 | 40.54 | 40.74 | 39.81 | 39.93 | 1,341,161 | -0.86(-2.12%) |
Jun 23, 2020 | 40.36 | 41.34 | 40.29 | 40.80 | 1,835,084 | +0.91(+2.29%) |
Jun 22, 2020 | 40.48 | 40.60 | 39.65 | 39.89 | 2,531,375 | -0.62(-1.54%) |
Jun 19, 2020 | 41.13 | 41.35 | 39.95 | 40.51 | 3,572,501 | -0.22(-0.54%) |
Jun 18, 2020 | 39.42 | 41.31 | 39.27 | 40.73 | 4,175,091 | +1.39(+3.54%) |
Jun 17, 2020 | 38.71 | 39.90 | 38.57 | 39.34 | 2,781,120 | +0.86(+2.22%) |
Jun 16, 2020 | 39.20 | 39.23 | 37.95 | 38.48 | 1,748,243 | +0.26(+0.68%) |
Jun 15, 2020 | 36.80 | 38.76 | 36.51 | 38.22 | 2,049,344 | +0.78(+2.08%) |
Jun 12, 2020 | 37.78 | 38.14 | 36.56 | 37.45 | 1,901,455 | +0.43(+1.17%) |
Jun 11, 2020 | 38.22 | 38.42 | 36.90 | 37.01 | 2,082,844 | -2.09(-5.33%) |
Jun 10, 2020 | 38.54 | 39.46 | 38.12 | 39.10 | 3,971,112 | +0.65(+1.70%) |
Jun 09, 2020 | 38.92 | 38.96 | 38.41 | 38.45 | 2,372,245 | -0.66(-1.70%) |
Jun 08, 2020 | 39.35 | 39.70 | 38.99 | 39.11 | 2,085,759 | +0.00(+0.00%) |
Jun 05, 2020 | 39.86 | 40.20 | 38.91 | 39.11 | 3,037,583 | -0.07(-0.17%) |
Jun 04, 2020 | 38.21 | 39.32 | 38.08 | 39.18 | 2,831,469 | +0.74(+1.93%) |
Jun 03, 2020 | 38.85 | 38.85 | 37.80 | 38.44 | 2,555,498 | -0.12(-0.32%) |
Jun 02, 2020 | 39.30 | 39.49 | 38.47 | 38.56 | 2,748,067 | -0.43(-1.11%) |
Jun 01, 2020 | 39.85 | 39.97 | 38.92 | 38.99 | 2,767,367 | -0.91(-2.28%) |
May 29, 2020 | 39.25 | 40.34 | 39.04 | 39.90 | 2,292,129 | +0.53(+1.34%) |
May 28, 2020 | 38.78 | 39.84 | 38.47 | 39.38 | 1,942,681 | +0.75(+1.94%) |
May 27, 2020 | 39.21 | 39.39 | 37.77 | 38.63 | 2,827,513 | -0.12(-0.30%) |
May 26, 2020 | 38.75 | 39.41 | 38.59 | 38.74 | 2,019,153 | +0.48(+1.25%) |
May 22, 2020 | 37.02 | 38.32 | 36.93 | 38.26 | 1,391,795 | +1.28(+3.48%) |
May 21, 2020 | 37.05 | 37.62 | 36.90 | 36.98 | 1,940,397 | -0.27(-0.72%) |
May 20, 2020 | 38.18 | 38.70 | 37.05 | 37.25 | 3,097,457 | -0.40(-1.07%) |
May 19, 2020 | 37.47 | 38.66 | 36.98 | 37.65 | 2,085,162 | +0.20(+0.54%) |
May 18, 2020 | 37.02 | 37.74 | 36.82 | 37.45 | 3,074,798 | +1.24(+3.42%) |
May 15, 2020 | 35.64 | 36.45 | 35.46 | 36.21 | 1,091,058 | +0.10(+0.27%) |
May 14, 2020 | 35.47 | 36.19 | 35.27 | 36.12 | 1,881,314 | +0.18(+0.51%) |
May 13, 2020 | 36.15 | 36.44 | 35.32 | 35.93 | 1,906,025 | -0.37(-1.03%) |
May 12, 2020 | 37.01 | 37.16 | 36.29 | 36.31 | 1,323,491 | -0.60(-1.64%) |
May 11, 2020 | 35.83 | 37.31 | 35.80 | 36.91 | 1,921,753 | +0.73(+2.01%) |
May 08, 2020 | 36.35 | 36.59 | 35.82 | 36.18 | 2,834,373 | +0.41(+1.15%) |
May 07, 2020 | 36.61 | 36.93 | 35.63 | 35.77 | 1,767,684 | -0.35(-0.98%) |
May 06, 2020 | 36.71 | 36.92 | 36.02 | 36.12 | 1,584,610 | -0.38(-1.05%) |
May 05, 2020 | 36.77 | 37.04 | 36.42 | 36.51 | 1,390,649 | +0.21(+0.58%) |
May 04, 2020 | 36.11 | 36.97 | 35.91 | 36.30 | 2,038,123 | -0.07(-0.18%) |
May 01, 2020 | 35.13 | 36.60 | 35.03 | 36.36 | 2,632,595 | +0.71(+1.99%) |
Apr 30, 2020 | 37.01 | 37.11 | 35.60 | 35.65 | 2,769,296 | -1.82(-4.86%) |
Apr 29, 2020 | 36.47 | 37.78 | 36.47 | 37.48 | 3,091,686 | +1.39(+3.85%) |
Apr 28, 2020 | 36.16 | 36.82 | 35.83 | 36.09 | 2,286,353 | +0.24(+0.67%) |
Apr 27, 2020 | 34.79 | 36.12 | 34.62 | 35.85 | 2,134,898 | +1.44(+4.18%) |
Apr 24, 2020 | 34.17 | 34.64 | 33.86 | 34.41 | 1,946,239 | +0.54(+1.59%) |
Apr 23, 2020 | 33.96 | 34.16 | 33.19 | 33.87 | 2,892,910 | +0.07(+0.20%) |
Apr 22, 2020 | 34.61 | 34.95 | 33.16 | 33.80 | 2,748,991 | +0.06(+0.17%) |
Apr 21, 2020 | 34.11 | 34.59 | 33.48 | 33.75 | 3,970,024 | -0.84(-2.44%) |
Apr 20, 2020 | 34.59 | 35.30 | 34.32 | 34.59 | 2,233,242 | -0.50(-1.42%) |
Apr 17, 2020 | 34.79 | 35.25 | 34.29 | 35.09 | 3,084,639 | +1.10(+3.24%) |
Apr 16, 2020 | 32.84 | 34.20 | 32.84 | 33.99 | 2,911,703 | +1.14(+3.47%) |
Apr 15, 2020 | 32.84 | 33.41 | 32.34 | 32.84 | 1,965,731 | -0.46(-1.38%) |
Apr 14, 2020 | 33.32 | 33.87 | 32.78 | 33.31 | 2,477,105 | +0.80(+2.45%) |
Apr 13, 2020 | 33.33 | 33.62 | 32.43 | 32.51 | 1,775,173 | -1.08(-3.23%) |
Apr 09, 2020 | 32.69 | 33.73 | 32.45 | 33.59 | 2,299,532 | +1.14(+3.52%) |
Apr 08, 2020 | 32.03 | 32.82 | 31.44 | 32.45 | 2,102,272 | +0.89(+2.83%) |
Apr 07, 2020 | 32.26 | 32.83 | 31.07 | 31.56 | 2,705,374 | +0.31(+0.98%) |
Apr 06, 2020 | 29.07 | 31.51 | 28.77 | 31.25 | 4,171,646 | +2.95(+10.44%) |
Apr 03, 2020 | 29.61 | 29.84 | 28.11 | 28.30 | 2,444,270 | -1.31(-4.44%) |
Apr 02, 2020 | 29.55 | 30.21 | 28.91 | 29.61 | 2,169,371 | -0.30(-0.99%) |