Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.50 | 48.01 | 46.34 | 46.76 | 1,847,517 | -0.95(-2.00%) |
Mar 30, 2021 | 46.92 | 48.10 | 46.74 | 47.72 | 2,679,040 | +0.99(+2.12%) |
Mar 29, 2021 | 46.25 | 47.24 | 45.98 | 46.72 | 1,716,651 | +0.27(+0.59%) |
Mar 26, 2021 | 45.07 | 46.86 | 44.75 | 46.45 | 2,097,448 | +1.95(+4.39%) |
Mar 25, 2021 | 43.19 | 44.66 | 42.79 | 44.50 | 2,124,873 | +1.07(+2.46%) |
Mar 24, 2021 | 43.41 | 44.04 | 43.24 | 43.43 | 1,258,180 | +0.26(+0.61%) |
Mar 23, 2021 | 43.71 | 44.21 | 42.98 | 43.17 | 1,512,369 | -0.83(-1.88%) |
Mar 22, 2021 | 44.60 | 44.76 | 43.68 | 43.99 | 1,364,378 | -0.38(-0.85%) |
Mar 19, 2021 | 44.49 | 44.79 | 43.91 | 44.37 | 4,476,874 | -0.20(-0.46%) |
Mar 18, 2021 | 43.69 | 45.66 | 43.69 | 44.58 | 2,020,259 | +0.95(+2.18%) |
Mar 17, 2021 | 43.67 | 44.27 | 43.07 | 43.62 | 1,737,171 | -0.09(-0.20%) |
Mar 16, 2021 | 44.57 | 44.57 | 43.46 | 43.71 | 1,134,746 | -0.80(-1.79%) |
Mar 15, 2021 | 44.53 | 44.62 | 43.53 | 44.51 | 1,820,688 | -0.30(-0.67%) |
Mar 12, 2021 | 44.25 | 44.88 | 43.85 | 44.81 | 1,342,116 | +0.98(+2.24%) |
Mar 11, 2021 | 42.79 | 44.20 | 42.70 | 43.83 | 2,072,718 | +0.50(+1.14%) |
Mar 10, 2021 | 43.26 | 43.68 | 42.33 | 43.33 | 2,106,837 | -0.21(-0.49%) |
Mar 09, 2021 | 44.49 | 44.95 | 42.94 | 43.54 | 3,456,997 | -0.53(-1.19%) |
Mar 08, 2021 | 44.46 | 44.70 | 44.04 | 44.07 | 2,980,816 | +0.00(+0.00%) |
Mar 05, 2021 | 43.62 | 44.34 | 42.67 | 44.07 | 2,172,004 | +0.81(+1.87%) |
Mar 04, 2021 | 45.46 | 45.61 | 43.19 | 43.26 | 2,926,180 | -0.72(-1.64%) |
Mar 03, 2021 | 43.32 | 44.61 | 42.88 | 43.98 | 1,431,621 | +0.70(+1.61%) |
Mar 02, 2021 | 43.00 | 43.83 | 42.64 | 43.28 | 1,398,473 | +0.33(+0.77%) |
Mar 01, 2021 | 42.50 | 43.79 | 42.30 | 42.95 | 1,719,188 | +1.02(+2.43%) |
Feb 26, 2021 | 41.92 | 42.34 | 41.52 | 41.93 | 1,522,505 | +0.11(+0.26%) |
Feb 25, 2021 | 42.25 | 42.45 | 41.47 | 41.83 | 1,165,034 | -0.52(-1.24%) |
Feb 24, 2021 | 42.23 | 42.71 | 41.92 | 42.35 | 879,708 | +0.24(+0.58%) |
Feb 23, 2021 | 41.93 | 42.31 | 41.07 | 42.11 | 1,523,994 | +0.01(+0.02%) |
Feb 22, 2021 | 42.86 | 42.94 | 41.85 | 42.10 | 1,257,653 | -0.73(-1.70%) |
Feb 19, 2021 | 42.57 | 43.45 | 42.57 | 42.83 | 2,300,395 | +0.32(+0.75%) |
Feb 18, 2021 | 41.50 | 42.84 | 41.50 | 42.51 | 1,409,446 | +0.83(+2.00%) |
Feb 17, 2021 | 41.35 | 41.82 | 41.01 | 41.67 | 1,130,239 | +0.20(+0.49%) |
Feb 16, 2021 | 42.23 | 42.47 | 41.38 | 41.47 | 918,873 | -0.60(-1.43%) |
Feb 12, 2021 | 41.26 | 42.12 | 41.19 | 42.07 | 1,425,256 | +0.69(+1.67%) |
Feb 11, 2021 | 41.58 | 41.81 | 41.08 | 41.38 | 1,530,604 | -0.15(-0.35%) |
Feb 10, 2021 | 41.84 | 42.33 | 41.09 | 41.53 | 1,586,873 | -0.15(-0.35%) |
Feb 09, 2021 | 40.66 | 41.83 | 40.25 | 41.67 | 1,290,853 | +1.09(+2.68%) |
Feb 08, 2021 | 40.28 | 41.01 | 40.03 | 40.59 | 1,370,232 | +0.57(+1.43%) |
Feb 05, 2021 | 39.71 | 40.51 | 39.43 | 40.01 | 1,633,352 | +0.66(+1.68%) |
Feb 04, 2021 | 39.42 | 39.71 | 38.99 | 39.35 | 2,067,520 | +0.13(+0.32%) |
Feb 03, 2021 | 39.70 | 39.94 | 38.60 | 39.23 | 2,064,257 | -0.25(-0.64%) |
Feb 02, 2021 | 39.46 | 39.82 | 38.97 | 39.48 | 2,053,610 | +0.63(+1.62%) |
Feb 01, 2021 | 39.08 | 39.44 | 38.02 | 38.85 | 2,171,458 | +0.02(+0.05%) |
Jan 29, 2021 | 39.36 | 39.64 | 38.24 | 38.83 | 2,981,036 | -0.82(-2.06%) |
Jan 28, 2021 | 40.67 | 41.12 | 39.15 | 39.64 | 4,133,990 | -0.72(-1.78%) |
Jan 27, 2021 | 42.11 | 42.11 | 39.69 | 40.36 | 2,986,452 | -2.83(-6.56%) |
Jan 26, 2021 | 43.92 | 43.97 | 43.17 | 43.20 | 1,868,592 | -0.54(-1.24%) |
Jan 25, 2021 | 42.52 | 44.51 | 42.31 | 43.74 | 2,527,408 | +1.31(+3.09%) |
Jan 22, 2021 | 42.31 | 42.70 | 41.98 | 42.43 | 1,456,985 | +0.18(+0.44%) |
Jan 21, 2021 | 42.39 | 42.65 | 41.72 | 42.24 | 1,418,021 | -0.28(-0.66%) |
Jan 20, 2021 | 42.42 | 42.90 | 42.08 | 42.53 | 1,469,431 | +0.12(+0.27%) |
Jan 19, 2021 | 43.03 | 43.76 | 42.37 | 42.41 | 1,543,086 | -0.29(-0.68%) |
Jan 15, 2021 | 43.03 | 43.13 | 42.18 | 42.70 | 1,355,512 | -0.48(-1.10%) |
Jan 14, 2021 | 42.49 | 43.62 | 42.25 | 43.18 | 2,168,415 | +0.98(+2.32%) |
Jan 13, 2021 | 42.29 | 42.43 | 41.39 | 42.20 | 1,504,334 | +0.21(+0.51%) |
Jan 12, 2021 | 41.43 | 42.23 | 41.34 | 41.98 | 1,935,805 | +0.52(+1.26%) |
Jan 11, 2021 | 41.91 | 42.30 | 41.24 | 41.46 | 1,402,477 | -0.74(-1.75%) |
Jan 08, 2021 | 42.60 | 43.18 | 42.16 | 42.20 | 2,240,335 | -0.24(-0.57%) |
Jan 07, 2021 | 42.47 | 42.76 | 41.72 | 42.44 | 2,295,868 | -0.31(-0.73%) |
Jan 06, 2021 | 40.47 | 43.05 | 40.47 | 42.75 | 2,996,485 | +2.27(+5.61%) |
Jan 05, 2021 | 39.80 | 40.62 | 39.80 | 40.48 | 1,305,038 | +0.78(+1.96%) |
Jan 04, 2021 | 40.62 | 40.97 | 39.45 | 39.70 | 2,015,960 | -0.89(-2.20%) |
Dec 31, 2020 | 40.59 | 40.59 | 40.59 | 1,241,141 | -0.19(-0.48%) | |
Dec 30, 2020 | 41.19 | 41.27 | 40.42 | 40.79 | 1,241,141 | -0.19(-0.47%) |
Dec 29, 2020 | 40.78 | 41.47 | 40.78 | 40.98 | 1,407,938 | +0.06(+0.14%) |
Dec 28, 2020 | 41.31 | 41.70 | 40.83 | 40.92 | 1,155,891 | -0.05(-0.12%) |
Dec 24, 2020 | 41.02 | 41.18 | 40.74 | 40.97 | 436,590 | -0.14(-0.33%) |
Dec 23, 2020 | 41.01 | 41.25 | 40.43 | 41.11 | 1,412,850 | -0.03(-0.07%) |
Dec 22, 2020 | 41.05 | 41.65 | 40.97 | 41.14 | 2,387,814 | -0.01(-0.02%) |
Dec 21, 2020 | 40.61 | 41.39 | 40.36 | 41.15 | 2,215,621 | +0.33(+0.81%) |
Dec 18, 2020 | 40.36 | 40.91 | 40.14 | 40.82 | 3,618,512 | +0.63(+1.57%) |
Dec 17, 2020 | 39.99 | 40.28 | 39.57 | 40.19 | 2,629,061 | +0.36(+0.90%) |
Dec 16, 2020 | 39.90 | 40.26 | 39.76 | 39.83 | 2,178,819 | +0.05(+0.12%) |
Dec 15, 2020 | 39.63 | 39.84 | 39.18 | 39.78 | 1,663,256 | +0.29(+0.74%) |
Dec 14, 2020 | 39.96 | 40.25 | 39.30 | 39.49 | 1,741,763 | -0.36(-0.90%) |
Dec 11, 2020 | 39.98 | 40.58 | 39.71 | 39.85 | 1,895,430 | -0.32(-0.80%) |
Dec 10, 2020 | 40.17 | 40.55 | 39.63 | 40.17 | 989,730 | -0.27(-0.67%) |
Dec 09, 2020 | 40.77 | 40.83 | 39.92 | 40.44 | 1,274,913 | +0.09(+0.22%) |
Dec 08, 2020 | 40.28 | 40.97 | 40.23 | 40.35 | 1,307,537 | -0.22(-0.55%) |
Dec 07, 2020 | 40.26 | 40.84 | 40.02 | 40.58 | 2,215,644 | +0.46(+1.14%) |
Dec 04, 2020 | 39.08 | 40.25 | 38.91 | 40.12 | 2,129,179 | +0.98(+2.50%) |
Dec 03, 2020 | 39.83 | 40.15 | 39.06 | 39.14 | 2,796,865 | -1.00(-2.49%) |
Dec 02, 2020 | 41.00 | 41.00 | 39.81 | 40.14 | 1,805,154 | -0.87(-2.13%) |
Dec 01, 2020 | 40.69 | 41.18 | 40.37 | 41.01 | 2,650,842 | +1.01(+2.52%) |
Nov 30, 2020 | 39.85 | 40.08 | 39.48 | 40.00 | 2,558,971 | +0.06(+0.15%) |
Nov 27, 2020 | 39.46 | 39.95 | 39.05 | 39.94 | 842,151 | +0.36(+0.91%) |
Nov 25, 2020 | 40.26 | 40.26 | 38.87 | 39.59 | 1,542,688 | -0.63(-1.57%) |
Nov 24, 2020 | 39.03 | 40.76 | 38.94 | 40.22 | 2,451,789 | +0.53(+1.34%) |
Nov 23, 2020 | 40.82 | 41.06 | 39.14 | 39.68 | 3,562,405 | -1.04(-2.55%) |
Nov 20, 2020 | 40.56 | 40.90 | 40.21 | 40.72 | 2,029,668 | -0.06(-0.14%) |
Nov 19, 2020 | 40.44 | 40.93 | 40.11 | 40.78 | 1,737,522 | +0.37(+0.91%) |
Nov 18, 2020 | 41.18 | 41.22 | 40.40 | 40.41 | 2,490,247 | -0.89(-2.16%) |
Nov 17, 2020 | 40.25 | 41.31 | 40.04 | 41.30 | 2,650,544 | +0.86(+2.13%) |
Nov 16, 2020 | 40.25 | 40.58 | 39.77 | 40.44 | 2,885,266 | +0.80(+2.03%) |
Nov 13, 2020 | 39.13 | 39.86 | 39.13 | 39.63 | 2,006,340 | +0.78(+2.02%) |
Nov 12, 2020 | 39.16 | 39.35 | 38.51 | 38.85 | 2,400,899 | -0.37(-0.94%) |
Nov 11, 2020 | 39.04 | 39.73 | 38.47 | 39.22 | 2,596,080 | +0.34(+0.87%) |
Nov 10, 2020 | 37.78 | 39.63 | 37.48 | 38.88 | 3,809,717 | +1.40(+3.72%) |
Nov 09, 2020 | 38.06 | 38.42 | 37.36 | 37.48 | 3,552,512 | +0.47(+1.28%) |
Nov 06, 2020 | 37.27 | 37.45 | 36.41 | 37.01 | 3,542,010 | -0.30(-0.81%) |
Nov 05, 2020 | 37.07 | 37.80 | 36.98 | 37.31 | 4,534,159 | +0.75(+2.04%) |
Nov 04, 2020 | 37.81 | 38.22 | 36.56 | 36.56 | 3,234,648 | -1.08(-2.86%) |
Nov 03, 2020 | 36.88 | 37.91 | 36.86 | 37.64 | 2,859,885 | +0.97(+2.64%) |
Nov 02, 2020 | 37.21 | 37.47 | 36.02 | 36.67 | 3,341,736 | -0.14(-0.37%) |
Oct 30, 2020 | 36.35 | 36.82 | 35.91 | 36.81 | 3,296,352 | +0.46(+1.25%) |
Oct 29, 2020 | 36.61 | 37.38 | 36.08 | 36.35 | 4,136,607 | -0.38(-1.03%) |
Oct 28, 2020 | 37.37 | 38.12 | 36.60 | 36.73 | 4,403,957 | -1.16(-3.07%) |
Oct 27, 2020 | 38.08 | 38.71 | 37.88 | 37.89 | 2,479,455 | -0.29(-0.76%) |
Oct 26, 2020 | 37.87 | 38.31 | 37.51 | 38.18 | 2,829,570 | +0.08(+0.20%) |
Oct 23, 2020 | 38.45 | 39.00 | 37.79 | 38.10 | 3,301,100 | -0.47(-1.21%) |
Oct 22, 2020 | 39.37 | 39.87 | 38.05 | 38.57 | 4,177,722 | +0.18(+0.48%) |
Oct 21, 2020 | 39.50 | 40.62 | 37.24 | 38.38 | 5,956,047 | +0.03(+0.08%) |
Oct 20, 2020 | 38.08 | 38.86 | 37.82 | 38.36 | 2,975,812 | +0.38(+0.99%) |
Oct 19, 2020 | 39.30 | 39.47 | 37.84 | 37.98 | 2,146,632 | -1.54(-3.90%) |
Oct 16, 2020 | 40.30 | 40.60 | 39.43 | 39.52 | 2,753,945 | -1.40(-3.43%) |
Oct 15, 2020 | 40.70 | 41.18 | 40.26 | 40.92 | 2,425,912 | +0.78(+1.95%) |
Oct 14, 2020 | 40.21 | 40.56 | 39.73 | 40.14 | 2,942,508 | +0.11(+0.27%) |
Oct 13, 2020 | 39.16 | 40.40 | 39.00 | 40.03 | 3,057,337 | +0.95(+2.43%) |
Oct 12, 2020 | 39.31 | 40.16 | 38.72 | 39.08 | 5,848,983 | +0.09(+0.22%) |
Oct 09, 2020 | 38.82 | 39.56 | 38.55 | 39.00 | 4,858,549 | -1.00(-2.50%) |
Oct 08, 2020 | 40.36 | 40.55 | 39.63 | 39.99 | 3,087,231 | -0.03(-0.07%) |
Oct 07, 2020 | 40.23 | 40.69 | 39.97 | 40.02 | 3,721,606 | +0.10(+0.24%) |
Oct 06, 2020 | 40.93 | 41.04 | 39.84 | 39.93 | 3,322,353 | -1.01(-2.46%) |
Oct 05, 2020 | 40.49 | 40.94 | 39.90 | 40.93 | 4,065,834 | +0.62(+1.54%) |
Oct 02, 2020 | 38.86 | 40.69 | 38.84 | 40.31 | 2,877,393 | +1.08(+2.74%) |
Oct 01, 2020 | 39.43 | 39.60 | 38.79 | 39.24 | 2,881,141 | -0.19(-0.49%) |
Sep 30, 2020 | 40.17 | 40.17 | 39.18 | 39.43 | 2,378,854 | -0.59(-1.48%) |
Sep 29, 2020 | 40.97 | 41.37 | 39.99 | 40.02 | 1,618,635 | -0.96(-2.34%) |
Sep 28, 2020 | 41.18 | 41.42 | 40.07 | 40.98 | 2,350,921 | +0.26(+0.64%) |
Sep 25, 2020 | 40.07 | 41.13 | 39.90 | 40.72 | 2,348,094 | +0.44(+1.08%) |
Sep 24, 2020 | 40.06 | 41.14 | 39.50 | 40.28 | 3,219,538 | +0.50(+1.27%) |
Sep 23, 2020 | 39.53 | 40.81 | 39.53 | 39.78 | 3,813,404 | +0.19(+0.49%) |
Sep 22, 2020 | 40.36 | 40.86 | 39.13 | 39.59 | 3,484,633 | -0.66(-1.64%) |
Sep 21, 2020 | 39.99 | 40.45 | 39.27 | 40.25 | 4,637,433 | -0.51(-1.26%) |
Sep 18, 2020 | 40.75 | 41.07 | 39.79 | 40.76 | 4,201,982 | +0.01(+0.02%) |
Sep 17, 2020 | 40.41 | 41.37 | 40.17 | 40.75 | 2,963,147 | -0.14(-0.33%) |
Sep 16, 2020 | 42.73 | 43.02 | 40.84 | 40.88 | 3,207,152 | -1.54(-3.63%) |
Sep 15, 2020 | 42.03 | 43.05 | 41.54 | 42.42 | 1,947,634 | +0.41(+0.97%) |
Sep 14, 2020 | 44.07 | 44.25 | 41.78 | 42.02 | 5,099,167 | -1.77(-4.05%) |
Sep 11, 2020 | 44.59 | 44.59 | 43.32 | 43.79 | 3,142,558 | -0.54(-1.22%) |
Sep 10, 2020 | 45.14 | 45.81 | 43.96 | 44.33 | 3,106,080 | -0.74(-1.63%) |
Sep 09, 2020 | 44.26 | 45.96 | 44.26 | 45.07 | 3,613,976 | +1.08(+2.44%) |
Sep 08, 2020 | 43.98 | 44.98 | 43.74 | 43.99 | 2,910,356 | +0.07(+0.15%) |
Sep 04, 2020 | 44.22 | 44.47 | 43.03 | 43.93 | 2,050,105 | -0.13(-0.29%) |
Sep 03, 2020 | 44.57 | 44.57 | 43.42 | 44.05 | 1,744,871 | -0.65(-1.45%) |
Sep 02, 2020 | 44.76 | 44.95 | 43.61 | 44.70 | 1,981,618 | -0.10(-0.22%) |
Sep 01, 2020 | 44.11 | 45.01 | 43.60 | 44.80 | 1,402,817 | +0.83(+1.89%) |
Aug 31, 2020 | 44.59 | 45.04 | 43.89 | 43.97 | 1,735,903 | -0.47(-1.07%) |
Aug 28, 2020 | 44.93 | 45.17 | 44.28 | 44.44 | 1,142,840 | -0.07(-0.15%) |
Aug 27, 2020 | 45.21 | 45.42 | 44.44 | 44.51 | 1,702,618 | -0.51(-1.14%) |
Aug 26, 2020 | 44.42 | 45.37 | 44.20 | 45.02 | 1,527,645 | +0.53(+1.20%) |
Aug 25, 2020 | 44.89 | 44.89 | 44.06 | 44.49 | 888,642 | -0.21(-0.48%) |
Aug 24, 2020 | 45.46 | 45.69 | 43.94 | 44.70 | 2,069,008 | -0.56(-1.24%) |
Aug 21, 2020 | 43.87 | 45.83 | 43.83 | 45.26 | 3,835,904 | +1.46(+3.33%) |
Aug 20, 2020 | 43.03 | 43.94 | 42.84 | 43.80 | 1,915,677 | +0.60(+1.39%) |
Aug 19, 2020 | 42.78 | 43.91 | 42.66 | 43.20 | 1,565,088 | +0.59(+1.38%) |
Aug 18, 2020 | 42.29 | 42.85 | 41.82 | 42.61 | 1,341,549 | +0.25(+0.59%) |
Aug 17, 2020 | 42.62 | 43.22 | 42.21 | 42.36 | 1,350,258 | -0.05(-0.11%) |
Aug 14, 2020 | 42.44 | 43.17 | 42.25 | 42.41 | 1,222,973 | +0.04(+0.09%) |
Aug 13, 2020 | 43.06 | 43.19 | 42.25 | 42.37 | 998,293 | -0.73(-1.71%) |
Aug 12, 2020 | 43.58 | 44.85 | 42.97 | 43.11 | 2,325,099 | +0.13(+0.29%) |
Aug 11, 2020 | 42.16 | 43.38 | 41.98 | 42.98 | 2,720,658 | +0.90(+2.14%) |
Aug 10, 2020 | 41.45 | 42.43 | 41.37 | 42.08 | 2,677,967 | +0.71(+1.71%) |
Aug 07, 2020 | 40.95 | 42.28 | 40.94 | 41.37 | 1,537,091 | +0.43(+1.04%) |
Aug 06, 2020 | 41.01 | 41.57 | 40.66 | 40.95 | 1,403,542 | +0.06(+0.14%) |
Aug 05, 2020 | 42.34 | 42.48 | 40.47 | 40.89 | 2,906,229 | -1.33(-3.16%) |
Aug 04, 2020 | 41.76 | 42.23 | 41.63 | 42.23 | 1,203,057 | +0.48(+1.16%) |
Aug 03, 2020 | 42.27 | 42.79 | 41.70 | 41.74 | 1,498,251 | -0.32(-0.76%) |
Jul 31, 2020 | 41.94 | 42.33 | 41.15 | 42.06 | 2,230,467 | +0.20(+0.49%) |
Jul 30, 2020 | 41.91 | 42.34 | 41.28 | 41.86 | 2,162,227 | -0.35(-0.82%) |
Jul 29, 2020 | 42.21 | 42.68 | 42.00 | 42.21 | 1,782,233 | +0.39(+0.93%) |
Jul 28, 2020 | 42.94 | 43.10 | 41.72 | 41.82 | 2,144,750 | -1.21(-2.81%) |
Jul 27, 2020 | 43.68 | 43.93 | 42.87 | 43.03 | 2,789,092 | -0.60(-1.37%) |
Jul 24, 2020 | 43.92 | 44.40 | 43.28 | 43.63 | 1,961,120 | -0.44(-0.99%) |
Jul 23, 2020 | 43.65 | 44.86 | 43.65 | 44.06 | 2,348,843 | +0.40(+0.91%) |
Jul 22, 2020 | 45.05 | 45.77 | 42.99 | 43.67 | 3,400,548 | +0.03(+0.07%) |
Jul 21, 2020 | 43.87 | 44.48 | 43.44 | 43.64 | 2,156,964 | -0.27(-0.62%) |
Jul 20, 2020 | 43.44 | 44.04 | 43.38 | 43.91 | 1,862,434 | +0.36(+0.82%) |
Jul 17, 2020 | 42.75 | 43.90 | 42.73 | 43.55 | 1,878,196 | +1.12(+2.64%) |
Jul 16, 2020 | 41.86 | 42.98 | 41.86 | 42.43 | 2,282,078 | +0.57(+1.36%) |
Jul 15, 2020 | 42.07 | 42.22 | 41.09 | 41.86 | 1,515,885 | +0.21(+0.51%) |
Jul 14, 2020 | 40.54 | 41.66 | 40.33 | 41.65 | 1,423,617 | +1.26(+3.11%) |
Jul 13, 2020 | 42.66 | 42.88 | 40.37 | 40.39 | 1,821,556 | -2.03(-4.79%) |
Jul 10, 2020 | 42.65 | 43.02 | 42.14 | 42.42 | 1,379,411 | -0.12(-0.27%) |
Jul 09, 2020 | 42.54 | 43.00 | 42.24 | 42.54 | 1,272,014 | +0.01(+0.02%) |
Jul 08, 2020 | 42.84 | 43.06 | 42.04 | 42.53 | 1,995,050 | -0.16(-0.39%) |
Jul 07, 2020 | 41.45 | 43.24 | 41.36 | 42.69 | 2,106,521 | +1.05(+2.53%) |
Jul 06, 2020 | 41.27 | 41.70 | 41.14 | 41.64 | 1,926,852 | +1.00(+2.45%) |
Jul 02, 2020 | 40.26 | 40.92 | 40.14 | 40.64 | 1,304,035 | +0.84(+2.11%) |
Jul 01, 2020 | 40.59 | 40.86 | 39.67 | 39.80 | 995,124 | -0.54(-1.34%) |
Jun 30, 2020 | 40.24 | 40.61 | 39.88 | 40.34 | 1,601,869 | +0.09(+0.22%) |
Jun 29, 2020 | 40.29 | 40.40 | 39.52 | 40.25 | 1,664,036 | +0.26(+0.65%) |
Jun 26, 2020 | 40.05 | 40.61 | 39.89 | 39.99 | 2,334,071 | -0.05(-0.12%) |
Jun 25, 2020 | 40.13 | 40.59 | 39.58 | 40.04 | 2,042,446 | -0.15(-0.38%) |
Jun 24, 2020 | 40.80 | 41.01 | 40.07 | 40.19 | 1,332,486 | -0.87(-2.12%) |
Jun 23, 2020 | 40.62 | 41.61 | 40.55 | 41.07 | 1,823,214 | +0.92(+2.29%) |
Jun 22, 2020 | 40.75 | 40.86 | 39.90 | 40.15 | 2,515,001 | -0.63(-1.54%) |
Jun 19, 2020 | 41.39 | 41.62 | 40.21 | 40.78 | 3,549,392 | -0.22(-0.54%) |
Jun 18, 2020 | 39.67 | 41.58 | 39.53 | 41.00 | 4,148,085 | +1.40(+3.54%) |
Jun 17, 2020 | 38.97 | 40.16 | 38.82 | 39.60 | 2,763,131 | +0.86(+2.22%) |
Jun 16, 2020 | 39.46 | 39.49 | 38.19 | 38.73 | 1,736,935 | +0.26(+0.68%) |
Jun 15, 2020 | 37.04 | 39.01 | 36.75 | 38.47 | 2,036,088 | +0.78(+2.08%) |
Jun 12, 2020 | 38.03 | 38.39 | 36.80 | 37.69 | 1,889,156 | +0.44(+1.17%) |
Jun 11, 2020 | 38.47 | 38.67 | 37.14 | 37.25 | 2,069,372 | -2.10(-5.33%) |
Jun 10, 2020 | 38.79 | 39.72 | 38.37 | 39.35 | 3,945,425 | +0.66(+1.70%) |
Jun 09, 2020 | 39.17 | 39.22 | 38.66 | 38.70 | 2,356,901 | -0.67(-1.70%) |
Jun 08, 2020 | 39.60 | 39.96 | 39.24 | 39.36 | 2,072,268 | +0.00(+0.00%) |
Jun 05, 2020 | 40.12 | 40.47 | 39.16 | 39.36 | 3,017,935 | -0.07(-0.17%) |
Jun 04, 2020 | 38.45 | 39.58 | 38.33 | 39.43 | 2,813,154 | +0.74(+1.92%) |
Jun 03, 2020 | 39.10 | 39.10 | 38.05 | 38.69 | 2,538,968 | -0.13(-0.32%) |
Jun 02, 2020 | 39.55 | 39.75 | 38.72 | 38.81 | 2,730,292 | -0.43(-1.11%) |
Jun 01, 2020 | 40.10 | 40.23 | 39.18 | 39.25 | 2,749,467 | -0.92(-2.28%) |
May 29, 2020 | 39.51 | 40.61 | 39.29 | 40.16 | 2,277,302 | +0.53(+1.34%) |
May 28, 2020 | 39.03 | 40.10 | 38.72 | 39.63 | 1,930,115 | +0.75(+1.94%) |
May 27, 2020 | 39.47 | 39.65 | 38.02 | 38.88 | 2,809,224 | -0.12(-0.30%) |
May 26, 2020 | 39.00 | 39.67 | 38.84 | 38.99 | 2,006,093 | +0.48(+1.25%) |
May 22, 2020 | 37.26 | 38.57 | 37.17 | 38.51 | 1,382,792 | +1.29(+3.48%) |
May 21, 2020 | 37.30 | 37.87 | 37.14 | 37.22 | 1,927,845 | -0.27(-0.72%) |
May 20, 2020 | 38.43 | 38.96 | 37.29 | 37.49 | 3,077,422 | -0.41(-1.07%) |
May 19, 2020 | 37.71 | 38.91 | 37.22 | 37.89 | 2,071,674 | +0.20(+0.54%) |
May 18, 2020 | 37.26 | 37.98 | 37.05 | 37.69 | 3,054,909 | +1.25(+3.42%) |
May 15, 2020 | 35.87 | 36.69 | 35.69 | 36.45 | 1,084,000 | +0.10(+0.27%) |
May 14, 2020 | 35.70 | 36.43 | 35.50 | 36.35 | 1,869,145 | +0.18(+0.51%) |
May 13, 2020 | 36.39 | 36.68 | 35.55 | 36.17 | 1,893,696 | -0.38(-1.03%) |
May 12, 2020 | 37.25 | 37.40 | 36.52 | 36.54 | 1,314,930 | -0.61(-1.64%) |
May 11, 2020 | 36.06 | 37.56 | 36.03 | 37.15 | 1,909,322 | +0.73(+2.01%) |
May 08, 2020 | 36.59 | 36.82 | 36.06 | 36.42 | 2,816,039 | +0.42(+1.15%) |
May 07, 2020 | 36.85 | 37.17 | 35.86 | 36.00 | 1,756,250 | -0.36(-0.98%) |
May 06, 2020 | 36.95 | 37.16 | 36.25 | 36.36 | 1,574,360 | -0.39(-1.05%) |
May 05, 2020 | 37.01 | 37.28 | 36.66 | 36.75 | 1,381,653 | +0.21(+0.58%) |
May 04, 2020 | 36.34 | 37.21 | 36.15 | 36.53 | 2,024,939 | -0.07(-0.18%) |
May 01, 2020 | 35.36 | 36.84 | 35.26 | 36.60 | 2,615,567 | +0.71(+1.99%) |
Apr 30, 2020 | 37.25 | 37.35 | 35.83 | 35.89 | 2,751,383 | -1.83(-4.86%) |
Apr 29, 2020 | 36.71 | 38.03 | 36.71 | 37.72 | 3,071,688 | +1.40(+3.85%) |
Apr 28, 2020 | 36.40 | 37.05 | 36.06 | 36.32 | 2,271,564 | +0.24(+0.67%) |
Apr 27, 2020 | 35.02 | 36.35 | 34.84 | 36.08 | 2,121,088 | +1.45(+4.18%) |
Apr 24, 2020 | 34.39 | 34.86 | 34.08 | 34.63 | 1,933,650 | +0.54(+1.59%) |
Apr 23, 2020 | 34.18 | 34.38 | 33.41 | 34.09 | 2,874,198 | +0.07(+0.20%) |
Apr 22, 2020 | 34.83 | 35.17 | 33.38 | 34.02 | 2,731,210 | +0.06(+0.17%) |
Apr 21, 2020 | 34.33 | 34.82 | 33.70 | 33.97 | 3,944,344 | -0.85(-2.44%) |
Apr 20, 2020 | 34.82 | 35.53 | 34.55 | 34.82 | 2,218,796 | -0.50(-1.42%) |
Apr 17, 2020 | 35.02 | 35.48 | 34.52 | 35.32 | 3,064,687 | +1.11(+3.24%) |
Apr 16, 2020 | 33.06 | 34.42 | 33.06 | 34.21 | 2,892,869 | +1.15(+3.47%) |
Apr 15, 2020 | 33.06 | 33.63 | 32.55 | 33.06 | 1,953,016 | -0.46(-1.38%) |
Apr 14, 2020 | 33.54 | 34.09 | 32.99 | 33.52 | 2,461,082 | +0.80(+2.45%) |
Apr 13, 2020 | 33.55 | 33.84 | 32.64 | 32.72 | 1,763,690 | -1.09(-3.23%) |
Apr 09, 2020 | 32.90 | 33.95 | 32.66 | 33.81 | 2,284,658 | +1.15(+3.52%) |
Apr 08, 2020 | 32.24 | 33.03 | 31.65 | 32.66 | 2,088,674 | +0.90(+2.83%) |
Apr 07, 2020 | 32.47 | 33.04 | 31.27 | 31.77 | 2,687,874 | +0.31(+0.98%) |
Apr 06, 2020 | 29.26 | 31.72 | 28.96 | 31.46 | 4,144,662 | +2.97(+10.44%) |
Apr 03, 2020 | 29.81 | 30.03 | 28.29 | 28.48 | 2,428,459 | -1.32(-4.44%) |
Apr 02, 2020 | 29.74 | 30.40 | 29.10 | 29.81 | 2,155,338 | -0.30(-0.99%) |