Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.40 | 45.41 | 45.24 | 45.25 | 377,406 | -0.05(-0.12%) |
Sep 29, 2021 | 45.19 | 45.40 | 45.14 | 45.30 | 581,770 | +0.13(+0.28%) |
Sep 28, 2021 | 45.28 | 45.39 | 45.11 | 45.18 | 677,957 | -0.09(-0.20%) |
Sep 27, 2021 | 45.36 | 45.38 | 45.20 | 45.27 | 580,614 | +0.00(+0.00%) |
Sep 24, 2021 | 45.32 | 45.38 | 45.26 | 45.27 | 479,251 | -0.01(-0.02%) |
Sep 23, 2021 | 45.30 | 45.43 | 45.26 | 45.28 | 367,162 | +0.00(+0.00%) |
Sep 22, 2021 | 45.41 | 45.41 | 45.22 | 45.28 | 919,611 | +0.00(+0.00%) |
Sep 21, 2021 | 45.36 | 45.45 | 45.17 | 45.28 | 669,976 | -0.01(-0.02%) |
Sep 20, 2021 | 45.27 | 45.37 | 45.05 | 45.29 | 1,071,831 | +0.10(+0.22%) |
Sep 17, 2021 | 45.36 | 45.36 | 45.17 | 45.19 | 2,328,444 | -0.10(-0.22%) |
Sep 16, 2021 | 45.37 | 45.43 | 45.27 | 45.29 | 738,527 | -0.09(-0.20%) |
Sep 15, 2021 | 45.40 | 45.48 | 45.28 | 45.38 | 685,138 | +0.00(+0.00%) |
Sep 14, 2021 | 45.54 | 45.54 | 45.36 | 45.38 | 462,837 | -0.10(-0.22%) |
Sep 13, 2021 | 45.51 | 45.56 | 45.42 | 45.48 | 535,404 | +0.07(+0.16%) |
Sep 10, 2021 | 45.45 | 45.52 | 45.41 | 45.41 | 831,995 | +0.00(+0.00%) |
Sep 09, 2021 | 45.56 | 45.73 | 45.41 | 45.41 | 1,363,502 | -0.16(-0.36%) |
Sep 08, 2021 | 45.36 | 45.58 | 45.31 | 45.57 | 1,530,576 | +0.21(+0.46%) |
Sep 07, 2021 | 45.38 | 45.41 | 45.29 | 45.36 | 892,427 | -0.04(-0.08%) |
Sep 03, 2021 | 45.32 | 45.44 | 45.31 | 45.40 | 421,302 | +0.05(+0.10%) |
Sep 02, 2021 | 45.39 | 45.43 | 45.24 | 45.35 | 787,872 | -0.01(-0.02%) |
Sep 01, 2021 | 45.39 | 45.52 | 45.22 | 45.36 | 823,021 | +0.09(+0.20%) |
Aug 31, 2021 | 45.35 | 45.38 | 45.21 | 45.27 | 638,675 | -0.09(-0.20%) |
Aug 30, 2021 | 45.42 | 45.43 | 45.14 | 45.36 | 894,408 | -0.05(-0.12%) |
Aug 27, 2021 | 45.41 | 45.45 | 45.33 | 45.41 | 1,238,554 | +0.01(+0.02%) |
Aug 26, 2021 | 45.41 | 45.42 | 45.30 | 45.41 | 1,112,975 | +0.05(+0.12%) |
Aug 25, 2021 | 45.41 | 45.41 | 45.28 | 45.35 | 1,246,041 | +0.03(+0.06%) |
Aug 24, 2021 | 45.09 | 45.46 | 45.09 | 45.32 | 1,948,441 | +0.73(+1.64%) |
Aug 23, 2021 | 44.74 | 44.74 | 44.52 | 44.59 | 545,495 | -0.20(-0.45%) |
Aug 20, 2021 | 44.36 | 44.80 | 44.23 | 44.79 | 534,023 | +0.37(+0.82%) |
Aug 19, 2021 | 44.39 | 44.45 | 44.15 | 44.43 | 430,616 | +0.01(+0.02%) |
Aug 18, 2021 | 44.50 | 44.55 | 44.27 | 44.42 | 386,454 | -0.05(-0.10%) |
Aug 17, 2021 | 44.17 | 44.49 | 44.09 | 44.46 | 571,457 | +0.20(+0.45%) |
Aug 16, 2021 | 44.26 | 44.31 | 44.00 | 44.26 | 471,138 | +0.12(+0.27%) |
Aug 13, 2021 | 43.90 | 44.19 | 43.82 | 44.14 | 644,178 | +0.34(+0.77%) |
Aug 12, 2021 | 43.67 | 43.87 | 43.59 | 43.80 | 662,059 | +0.10(+0.23%) |
Aug 11, 2021 | 43.48 | 43.72 | 43.48 | 43.70 | 443,689 | +0.22(+0.50%) |
Aug 10, 2021 | 43.62 | 43.77 | 43.44 | 43.48 | 440,521 | -0.16(-0.36%) |
Aug 09, 2021 | 43.66 | 43.74 | 43.55 | 43.64 | 629,642 | +0.01(+0.02%) |
Aug 06, 2021 | 43.85 | 43.85 | 43.63 | 43.63 | 594,440 | -0.21(-0.48%) |
Aug 05, 2021 | 43.72 | 43.88 | 43.72 | 43.84 | 586,138 | +0.16(+0.37%) |
Aug 04, 2021 | 43.75 | 43.90 | 43.43 | 43.68 | 1,321,642 | -0.18(-0.41%) |
Aug 03, 2021 | 43.95 | 44.14 | 43.76 | 43.86 | 550,710 | -0.04(-0.08%) |
Aug 02, 2021 | 43.93 | 44.10 | 43.87 | 43.90 | 1,030,655 | +0.00(+0.00%) |
Jul 30, 2021 | 43.89 | 44.05 | 43.86 | 43.90 | 607,924 | +0.01(+0.02%) |
Jul 29, 2021 | 43.92 | 44.07 | 43.79 | 43.89 | 326,625 | -0.05(-0.10%) |
Jul 28, 2021 | 43.98 | 44.09 | 43.76 | 43.93 | 342,664 | +0.00(+0.00%) |
Jul 27, 2021 | 44.12 | 44.15 | 43.87 | 43.93 | 590,377 | -0.21(-0.47%) |
Jul 26, 2021 | 44.30 | 44.33 | 44.09 | 44.14 | 237,878 | -0.06(-0.14%) |
Jul 23, 2021 | 44.20 | 44.32 | 44.17 | 44.21 | 325,886 | +0.10(+0.23%) |
Jul 22, 2021 | 44.19 | 44.25 | 44.10 | 44.11 | 213,791 | -0.05(-0.12%) |
Jul 21, 2021 | 44.22 | 44.35 | 44.15 | 44.16 | 313,656 | -0.09(-0.21%) |
Jul 20, 2021 | 44.19 | 44.32 | 44.12 | 44.25 | 718,509 | -0.01(-0.02%) |
Jul 19, 2021 | 44.05 | 44.32 | 44.05 | 44.26 | 515,211 | +0.03(+0.06%) |
Jul 16, 2021 | 44.09 | 44.32 | 44.02 | 44.23 | 462,390 | +0.06(+0.14%) |
Jul 15, 2021 | 44.09 | 44.20 | 43.95 | 44.17 | 502,425 | +0.08(+0.19%) |
Jul 14, 2021 | 44.23 | 44.23 | 44.03 | 44.09 | 391,573 | -0.02(-0.04%) |
Jul 13, 2021 | 44.15 | 44.29 | 44.10 | 44.11 | 423,069 | -0.13(-0.29%) |
Jul 12, 2021 | 44.20 | 44.29 | 44.18 | 44.23 | 375,899 | +0.00(+0.00%) |
Jul 09, 2021 | 44.26 | 44.31 | 44.21 | 44.23 | 513,226 | -0.07(-0.16%) |
Jul 08, 2021 | 44.25 | 44.40 | 44.22 | 44.31 | 535,248 | -0.09(-0.20%) |
Jul 07, 2021 | 44.33 | 44.45 | 44.28 | 44.40 | 320,743 | -0.06(-0.14%) |
Jul 06, 2021 | 44.33 | 44.46 | 44.22 | 44.46 | 691,069 | +0.09(+0.20%) |
Jul 02, 2021 | 44.33 | 44.39 | 44.33 | 44.37 | 377,988 | +0.04(+0.08%) |
Jul 01, 2021 | 44.30 | 44.39 | 44.30 | 44.33 | 555,354 | +0.04(+0.08%) |
Jun 30, 2021 | 44.31 | 44.38 | 44.28 | 44.30 | 740,687 | +0.01(+0.02%) |
Jun 29, 2021 | 44.16 | 44.33 | 44.16 | 44.29 | 841,832 | +0.06(+0.14%) |
Jun 28, 2021 | 44.05 | 44.22 | 43.98 | 44.22 | 441,920 | +0.25(+0.56%) |
Jun 25, 2021 | 44.02 | 44.12 | 43.96 | 43.98 | 1,195,952 | -0.07(-0.16%) |
Jun 24, 2021 | 43.98 | 44.05 | 43.92 | 44.05 | 527,017 | +0.08(+0.19%) |
Jun 23, 2021 | 44.32 | 44.38 | 43.92 | 43.97 | 997,905 | -0.34(-0.76%) |
Jun 22, 2021 | 44.41 | 44.49 | 44.31 | 44.31 | 845,029 | -0.12(-0.27%) |
Jun 21, 2021 | 44.32 | 44.46 | 44.32 | 44.42 | 548,690 | +0.10(+0.23%) |
Jun 18, 2021 | 44.41 | 44.47 | 44.29 | 44.32 | 1,254,729 | -0.09(-0.20%) |
Jun 17, 2021 | 44.51 | 44.58 | 44.41 | 44.41 | 419,311 | -0.10(-0.22%) |
Jun 16, 2021 | 44.52 | 44.62 | 44.47 | 44.51 | 805,953 | -0.01(-0.02%) |
Jun 15, 2021 | 44.57 | 44.61 | 44.47 | 44.52 | 463,602 | +0.02(+0.04%) |
Jun 14, 2021 | 44.66 | 44.72 | 44.48 | 44.51 | 844,933 | -0.16(-0.37%) |
Jun 11, 2021 | 44.58 | 44.74 | 44.56 | 44.67 | 545,322 | +0.03(+0.06%) |
Jun 10, 2021 | 44.49 | 44.64 | 44.47 | 44.64 | 497,023 | +0.17(+0.39%) |
Jun 09, 2021 | 44.49 | 44.54 | 44.43 | 44.47 | 574,964 | +0.00(+0.00%) |
Jun 08, 2021 | 44.49 | 44.49 | 44.45 | 44.47 | 878,880 | -0.01(-0.02%) |
Jun 07, 2021 | 44.51 | 44.55 | 44.47 | 44.48 | 957,979 | +0.00(+0.00%) |
Jun 04, 2021 | 44.46 | 44.50 | 44.43 | 44.48 | 1,684,510 | +0.06(+0.14%) |
Jun 03, 2021 | 44.37 | 44.46 | 44.37 | 44.41 | 1,024,187 | +0.04(+0.08%) |
Jun 02, 2021 | 44.53 | 44.55 | 44.35 | 44.38 | 1,605,401 | -0.19(-0.43%) |
Jun 01, 2021 | 44.60 | 44.63 | 44.49 | 44.57 | 757,687 | -0.05(-0.10%) |
May 28, 2021 | 44.57 | 44.61 | 44.41 | 44.61 | 1,045,845 | +0.15(+0.33%) |
May 27, 2021 | 44.58 | 44.60 | 44.39 | 44.47 | 922,533 | -0.08(-0.18%) |
May 26, 2021 | 44.51 | 44.61 | 44.50 | 44.55 | 979,564 | +0.05(+0.10%) |
May 25, 2021 | 44.57 | 44.60 | 44.50 | 44.51 | 782,300 | -0.02(-0.04%) |
May 24, 2021 | 44.60 | 44.61 | 44.46 | 44.52 | 477,751 | -0.09(-0.20%) |
May 21, 2021 | 44.49 | 44.64 | 44.43 | 44.61 | 458,771 | +0.10(+0.22%) |
May 20, 2021 | 44.37 | 44.61 | 44.37 | 44.51 | 516,246 | +0.05(+0.10%) |
May 19, 2021 | 44.23 | 44.52 | 44.15 | 44.47 | 460,445 | +0.11(+0.25%) |
May 18, 2021 | 44.56 | 44.64 | 44.33 | 44.36 | 615,303 | -0.19(-0.43%) |
May 17, 2021 | 44.69 | 44.74 | 44.48 | 44.55 | 857,586 | -0.15(-0.33%) |
May 14, 2021 | 44.78 | 44.79 | 44.62 | 44.70 | 731,229 | +0.05(+0.12%) |
May 13, 2021 | 44.60 | 44.75 | 44.60 | 44.64 | 1,701,225 | +0.16(+0.37%) |
May 12, 2021 | 44.82 | 44.85 | 44.35 | 44.48 | 1,796,126 | -0.37(-0.83%) |
May 11, 2021 | 44.78 | 44.91 | 44.66 | 44.85 | 1,059,639 | -0.06(-0.14%) |
May 10, 2021 | 45.01 | 45.01 | 44.90 | 44.91 | 1,018,942 | -0.09(-0.20%) |
May 07, 2021 | 45.10 | 45.10 | 44.90 | 45.01 | 445,508 | -0.09(-0.20%) |
May 06, 2021 | 44.91 | 45.11 | 44.83 | 45.10 | 672,805 | +0.18(+0.40%) |
May 05, 2021 | 44.95 | 45.04 | 44.81 | 44.91 | 671,332 | -0.07(-0.16%) |
May 04, 2021 | 44.93 | 45.08 | 44.87 | 44.99 | 741,181 | -0.01(-0.02%) |
May 03, 2021 | 44.85 | 45.05 | 44.80 | 45.00 | 652,052 | +0.16(+0.36%) |
Apr 30, 2021 | 45.00 | 45.08 | 44.67 | 44.83 | 1,898,644 | -0.20(-0.44%) |
Apr 29, 2021 | 45.10 | 45.17 | 44.95 | 45.03 | 820,464 | -0.01(-0.03%) |
Apr 28, 2021 | 44.98 | 45.04 | 44.79 | 45.04 | 2,416,344 | +0.12(+0.26%) |
Apr 27, 2021 | 44.98 | 45.01 | 44.85 | 44.93 | 872,697 | +0.02(+0.04%) |
Apr 26, 2021 | 44.90 | 44.96 | 44.76 | 44.91 | 619,550 | +0.08(+0.18%) |
Apr 23, 2021 | 44.94 | 44.94 | 44.83 | 44.83 | 892,919 | -0.07(-0.16%) |
Apr 22, 2021 | 45.06 | 45.06 | 44.87 | 44.90 | 642,502 | -0.19(-0.42%) |
Apr 21, 2021 | 44.80 | 45.09 | 44.76 | 45.09 | 998,925 | +0.27(+0.60%) |
Apr 20, 2021 | 44.72 | 44.82 | 44.64 | 44.82 | 1,569,425 | +0.06(+0.14%) |
Apr 19, 2021 | 44.73 | 44.76 | 44.62 | 44.76 | 933,854 | +0.03(+0.06%) |
Apr 16, 2021 | 44.78 | 44.94 | 44.70 | 44.73 | 665,617 | +0.04(+0.08%) |
Apr 15, 2021 | 44.64 | 44.70 | 44.62 | 44.69 | 850,058 | +0.07(+0.16%) |
Apr 14, 2021 | 44.59 | 44.62 | 44.54 | 44.62 | 518,076 | +0.01(+0.02%) |
Apr 13, 2021 | 44.54 | 44.67 | 44.41 | 44.61 | 519,760 | +0.09(+0.20%) |
Apr 12, 2021 | 44.57 | 44.58 | 44.52 | 44.52 | 697,302 | -0.01(-0.02%) |
Apr 09, 2021 | 44.57 | 44.59 | 44.51 | 44.53 | 389,772 | -0.04(-0.08%) |
Apr 08, 2021 | 44.61 | 44.61 | 44.51 | 44.57 | 286,724 | -0.05(-0.10%) |
Apr 07, 2021 | 44.54 | 44.64 | 44.47 | 44.61 | 522,241 | +0.14(+0.32%) |
Apr 06, 2021 | 44.43 | 44.49 | 44.33 | 44.47 | 1,079,728 | +0.04(+0.08%) |
Apr 05, 2021 | 44.38 | 44.43 | 44.27 | 44.43 | 1,030,907 | +0.05(+0.10%) |
Apr 01, 2021 | 44.26 | 44.39 | 44.18 | 44.39 | 812,903 | +0.13(+0.29%) |
Mar 31, 2021 | 44.33 | 44.34 | 44.17 | 44.26 | 572,800 | -0.08(-0.18%) |
Mar 30, 2021 | 44.22 | 44.34 | 44.05 | 44.34 | 1,099,049 | +0.09(+0.20%) |
Mar 29, 2021 | 44.21 | 44.31 | 44.20 | 44.25 | 951,880 | -0.05(-0.12%) |
Mar 26, 2021 | 44.30 | 44.33 | 44.24 | 44.30 | 1,034,665 | +0.00(+0.00%) |
Mar 25, 2021 | 44.25 | 44.34 | 44.11 | 44.30 | 1,213,064 | +0.07(+0.16%) |
Mar 24, 2021 | 44.21 | 44.39 | 44.17 | 44.23 | 898,270 | -0.03(-0.06%) |
Mar 23, 2021 | 44.11 | 44.29 | 44.02 | 44.26 | 1,502,206 | +0.08(+0.18%) |
Mar 22, 2021 | 43.96 | 44.34 | 43.96 | 44.18 | 865,280 | +0.03(+0.06%) |
Mar 19, 2021 | 43.84 | 44.28 | 43.54 | 44.15 | 4,672,286 | +0.23(+0.53%) |
Mar 18, 2021 | 43.85 | 43.92 | 43.78 | 43.92 | 676,246 | +0.07(+0.16%) |
Mar 17, 2021 | 44.03 | 44.04 | 43.81 | 43.84 | 1,226,378 | -0.17(-0.39%) |
Mar 16, 2021 | 43.90 | 44.07 | 43.83 | 44.02 | 1,198,672 | +0.09(+0.21%) |
Mar 15, 2021 | 43.66 | 43.98 | 43.60 | 43.92 | 946,624 | +0.42(+0.97%) |
Mar 12, 2021 | 43.66 | 43.75 | 43.50 | 43.50 | 844,267 | -0.17(-0.39%) |
Mar 11, 2021 | 43.65 | 43.75 | 43.53 | 43.67 | 745,352 | +0.04(+0.08%) |
Mar 10, 2021 | 43.40 | 43.73 | 43.39 | 43.64 | 1,175,166 | +0.24(+0.56%) |
Mar 09, 2021 | 43.43 | 43.68 | 43.34 | 43.39 | 1,180,410 | +0.09(+0.21%) |
Mar 08, 2021 | 42.84 | 43.64 | 42.77 | 43.30 | 1,858,660 | +0.51(+1.20%) |
Mar 05, 2021 | 42.86 | 42.88 | 42.55 | 42.79 | 1,206,334 | +0.05(+0.13%) |
Mar 04, 2021 | 42.51 | 43.15 | 42.47 | 42.73 | 1,457,534 | +0.23(+0.55%) |
Mar 03, 2021 | 42.84 | 42.96 | 42.35 | 42.50 | 2,302,741 | -0.54(-1.26%) |
Mar 02, 2021 | 43.33 | 43.41 | 43.00 | 43.04 | 1,510,766 | -0.31(-0.71%) |
Mar 01, 2021 | 43.55 | 43.62 | 43.28 | 43.35 | 799,171 | +0.03(+0.06%) |
Feb 26, 2021 | 43.50 | 43.69 | 42.67 | 43.32 | 1,813,767 | -0.13(-0.29%) |
Feb 25, 2021 | 43.71 | 43.74 | 43.34 | 43.45 | 2,000,217 | -0.28(-0.64%) |
Feb 24, 2021 | 43.84 | 43.84 | 43.69 | 43.73 | 1,409,823 | -0.12(-0.27%) |
Feb 23, 2021 | 43.85 | 43.89 | 43.68 | 43.84 | 1,230,489 | +0.01(+0.02%) |
Feb 22, 2021 | 43.85 | 43.85 | 43.70 | 43.83 | 1,716,575 | -0.02(-0.04%) |
Feb 19, 2021 | 43.93 | 43.96 | 43.68 | 43.85 | 1,947,755 | -0.08(-0.18%) |
Feb 18, 2021 | 43.89 | 43.98 | 43.84 | 43.93 | 667,429 | +0.07(+0.16%) |
Feb 17, 2021 | 43.83 | 43.95 | 43.79 | 43.86 | 818,940 | +0.05(+0.12%) |
Feb 16, 2021 | 44.01 | 44.01 | 43.75 | 43.81 | 750,779 | -0.05(-0.10%) |
Feb 12, 2021 | 43.96 | 44.02 | 43.76 | 43.85 | 1,530,498 | -0.14(-0.31%) |
Feb 11, 2021 | 44.03 | 44.10 | 43.93 | 43.99 | 1,713,412 | +0.00(+0.00%) |
Feb 10, 2021 | 44.11 | 44.18 | 43.99 | 43.99 | 682,406 | -0.05(-0.12%) |
Feb 09, 2021 | 43.99 | 44.17 | 43.99 | 44.04 | 851,771 | -0.11(-0.25%) |
Feb 08, 2021 | 44.07 | 44.15 | 44.04 | 44.15 | 1,138,976 | +0.03(+0.06%) |
Feb 05, 2021 | 44.18 | 44.20 | 44.09 | 44.12 | 677,697 | +0.02(+0.04%) |
Feb 04, 2021 | 44.07 | 44.13 | 43.99 | 44.11 | 394,612 | +0.10(+0.23%) |
Feb 03, 2021 | 43.94 | 44.11 | 43.92 | 44.01 | 1,082,731 | +0.06(+0.14%) |
Feb 02, 2021 | 43.90 | 44.20 | 43.89 | 43.94 | 841,984 | +0.16(+0.37%) |
Feb 01, 2021 | 43.52 | 43.86 | 43.51 | 43.78 | 1,062,464 | +0.30(+0.68%) |
Jan 29, 2021 | 43.51 | 43.68 | 43.45 | 43.49 | 872,392 | -0.04(-0.08%) |
Jan 28, 2021 | 43.49 | 43.68 | 43.48 | 43.52 | 910,870 | +0.08(+0.19%) |
Jan 27, 2021 | 43.57 | 43.76 | 43.42 | 43.44 | 1,753,582 | -0.25(-0.57%) |
Jan 26, 2021 | 43.68 | 43.80 | 43.62 | 43.69 | 709,621 | +0.04(+0.10%) |
Jan 25, 2021 | 43.72 | 43.75 | 43.53 | 43.65 | 1,216,715 | +0.05(+0.12%) |
Jan 22, 2021 | 43.50 | 43.60 | 43.49 | 43.59 | 720,429 | +0.04(+0.08%) |
Jan 21, 2021 | 43.51 | 43.62 | 43.48 | 43.56 | 469,528 | +0.02(+0.04%) |
Jan 20, 2021 | 43.59 | 43.61 | 43.46 | 43.54 | 693,950 | -0.02(-0.04%) |
Jan 19, 2021 | 43.68 | 43.78 | 43.53 | 43.56 | 1,008,305 | -0.09(-0.21%) |
Jan 15, 2021 | 43.40 | 43.84 | 43.31 | 43.65 | 895,041 | +0.17(+0.39%) |
Jan 14, 2021 | 43.65 | 43.65 | 43.45 | 43.48 | 781,830 | -0.11(-0.25%) |
Jan 13, 2021 | 43.59 | 43.72 | 43.52 | 43.59 | 1,404,734 | +0.02(+0.04%) |
Jan 12, 2021 | 43.41 | 43.71 | 43.41 | 43.57 | 805,648 | +0.08(+0.19%) |
Jan 11, 2021 | 43.39 | 43.56 | 43.34 | 43.49 | 708,801 | +0.07(+0.17%) |
Jan 08, 2021 | 43.60 | 43.60 | 43.36 | 43.42 | 963,212 | -0.19(-0.43%) |
Jan 07, 2021 | 43.45 | 43.63 | 43.32 | 43.60 | 720,844 | +0.11(+0.25%) |
Jan 06, 2021 | 43.33 | 43.52 | 43.18 | 43.50 | 1,790,234 | +0.30(+0.68%) |
Jan 05, 2021 | 43.49 | 43.49 | 43.16 | 43.20 | 1,175,162 | -0.22(-0.50%) |
Jan 04, 2021 | 43.51 | 43.55 | 43.22 | 43.42 | 2,153,617 | -0.08(-0.19%) |
Dec 31, 2020 | 43.50 | 43.50 | 43.50 | 927,745 | -0.05(-0.12%) | |
Dec 30, 2020 | 43.51 | 43.62 | 43.48 | 43.55 | 927,745 | +0.07(+0.16%) |
Dec 29, 2020 | 43.64 | 43.64 | 43.47 | 43.48 | 758,110 | -0.09(-0.21%) |
Dec 28, 2020 | 43.66 | 43.68 | 43.46 | 43.57 | 508,974 | -0.04(-0.08%) |
Dec 24, 2020 | 43.67 | 43.68 | 43.51 | 43.60 | 387,048 | -0.03(-0.06%) |
Dec 23, 2020 | 43.92 | 43.92 | 43.60 | 43.63 | 1,350,253 | -0.19(-0.43%) |
Dec 22, 2020 | 43.91 | 43.91 | 43.76 | 43.82 | 1,411,786 | -0.16(-0.37%) |
Dec 21, 2020 | 43.96 | 43.99 | 43.79 | 43.98 | 1,541,240 | +0.01(+0.02%) |
Dec 18, 2020 | 44.06 | 44.11 | 43.92 | 43.97 | 1,685,092 | -0.05(-0.12%) |
Dec 17, 2020 | 44.02 | 44.08 | 43.98 | 44.02 | 1,455,145 | -0.01(-0.02%) |
Dec 16, 2020 | 44.10 | 44.10 | 43.99 | 44.03 | 1,671,099 | -0.02(-0.04%) |
Dec 15, 2020 | 44.04 | 44.13 | 43.99 | 44.05 | 1,066,834 | +0.10(+0.22%) |
Dec 14, 2020 | 44.04 | 44.08 | 43.95 | 43.95 | 1,027,234 | -0.04(-0.10%) |
Dec 11, 2020 | 43.98 | 44.03 | 43.96 | 44.00 | 735,380 | +0.02(+0.04%) |
Dec 10, 2020 | 44.02 | 44.05 | 43.94 | 43.98 | 1,930,721 | -0.06(-0.14%) |
Dec 09, 2020 | 44.04 | 44.16 | 43.94 | 44.04 | 1,134,145 | +0.03(+0.06%) |
Dec 08, 2020 | 44.04 | 44.08 | 43.96 | 44.02 | 1,165,791 | -0.04(-0.10%) |
Dec 07, 2020 | 44.13 | 44.15 | 44.00 | 44.06 | 1,246,959 | -0.07(-0.16%) |
Dec 04, 2020 | 44.13 | 44.16 | 44.04 | 44.13 | 1,367,443 | +0.06(+0.14%) |
Dec 03, 2020 | 44.02 | 44.26 | 43.99 | 44.07 | 1,231,380 | -0.01(-0.02%) |
Dec 02, 2020 | 43.94 | 44.11 | 43.90 | 44.08 | 1,393,787 | +0.13(+0.31%) |
Dec 01, 2020 | 43.99 | 44.02 | 43.88 | 43.94 | 2,646,852 | -0.07(-0.16%) |
Nov 30, 2020 | 44.02 | 44.02 | 43.86 | 44.02 | 2,116,313 | +0.02(+0.04%) |
Nov 27, 2020 | 44.02 | 44.03 | 43.94 | 44.00 | 442,388 | -0.02(-0.04%) |
Nov 25, 2020 | 44.02 | 44.07 | 43.92 | 44.02 | 2,047,929 | +0.01(+0.02%) |
Nov 24, 2020 | 44.07 | 44.13 | 44.00 | 44.01 | 1,632,410 | -0.03(-0.06%) |
Nov 23, 2020 | 44.08 | 44.08 | 43.97 | 44.03 | 1,127,253 | -0.01(-0.02%) |
Nov 20, 2020 | 44.08 | 44.13 | 43.96 | 44.04 | 995,011 | -0.04(-0.08%) |
Nov 19, 2020 | 43.96 | 44.08 | 43.94 | 44.08 | 773,944 | +0.13(+0.31%) |
Nov 18, 2020 | 43.88 | 44.03 | 43.86 | 43.94 | 1,046,915 | +0.12(+0.27%) |
Nov 17, 2020 | 43.92 | 43.97 | 43.83 | 43.83 | 1,743,311 | -0.09(-0.20%) |
Nov 16, 2020 | 44.10 | 44.10 | 43.86 | 43.92 | 1,086,829 | +0.00(+0.00%) |
Nov 13, 2020 | 44.01 | 44.14 | 43.89 | 43.92 | 1,950,190 | +0.03(+0.06%) |
Nov 12, 2020 | 43.96 | 44.02 | 43.72 | 43.89 | 1,917,799 | -0.11(-0.24%) |
Nov 11, 2020 | 44.04 | 44.19 | 43.92 | 44.00 | 632,893 | -0.08(-0.18%) |
Nov 10, 2020 | 43.87 | 44.17 | 43.73 | 44.08 | 2,006,506 | +0.33(+0.76%) |
Nov 09, 2020 | 44.38 | 44.50 | 43.65 | 43.75 | 3,038,027 | -0.39(-0.89%) |
Nov 06, 2020 | 44.21 | 44.35 | 44.14 | 44.14 | 2,221,648 | -0.04(-0.10%) |
Nov 05, 2020 | 44.46 | 44.58 | 44.19 | 44.19 | 1,846,615 | -0.45(-1.00%) |
Nov 04, 2020 | 44.38 | 44.69 | 44.11 | 44.63 | 3,524,956 | +0.30(+0.69%) |
Nov 03, 2020 | 44.63 | 44.68 | 44.31 | 44.33 | 2,396,267 | -0.30(-0.68%) |
Nov 02, 2020 | 44.64 | 44.72 | 44.42 | 44.63 | 1,978,716 | -0.18(-0.40%) |
Oct 30, 2020 | 44.54 | 44.81 | 44.32 | 44.81 | 3,409,793 | +0.44(+0.98%) |
Oct 29, 2020 | 44.32 | 44.47 | 44.18 | 44.38 | 2,831,588 | -0.01(-0.02%) |
Oct 28, 2020 | 44.36 | 44.49 | 44.18 | 44.39 | 2,828,890 | -0.07(-0.16%) |
Oct 27, 2020 | 44.37 | 44.55 | 44.28 | 44.46 | 2,697,455 | +0.14(+0.32%) |
Oct 26, 2020 | 44.39 | 44.55 | 44.30 | 44.31 | 4,188,904 | -0.25(-0.56%) |
Oct 23, 2020 | 44.56 | 44.69 | 44.31 | 44.56 | 3,175,115 | -0.12(-0.28%) |
Oct 22, 2020 | 44.36 | 44.76 | 44.15 | 44.69 | 23,150,406 | +0.24(+0.54%) |
Oct 21, 2020 | 44.41 | 44.58 | 44.06 | 44.45 | 27,927,540 | +3.71(+9.09%) |
Oct 20, 2020 | 41.33 | 41.37 | 40.37 | 40.74 | 294,116 | -0.35(-0.85%) |
Oct 19, 2020 | 41.20 | 41.41 | 40.80 | 41.09 | 319,282 | -0.09(-0.22%) |
Oct 16, 2020 | 40.72 | 41.48 | 40.72 | 41.18 | 339,942 | +0.25(+0.61%) |
Oct 15, 2020 | 40.56 | 41.15 | 40.29 | 40.93 | 336,952 | +0.05(+0.13%) |
Oct 14, 2020 | 41.04 | 41.25 | 40.51 | 40.88 | 370,101 | +0.35(+0.86%) |
Oct 13, 2020 | 40.25 | 40.63 | 39.68 | 40.53 | 459,310 | -0.13(-0.33%) |
Oct 12, 2020 | 39.61 | 41.02 | 39.39 | 40.66 | 357,913 | +1.01(+2.54%) |
Oct 09, 2020 | 40.13 | 40.13 | 39.09 | 39.66 | 278,869 | -0.11(-0.27%) |
Oct 08, 2020 | 39.56 | 39.79 | 39.20 | 39.76 | 305,784 | +0.54(+1.39%) |
Oct 07, 2020 | 39.24 | 39.37 | 38.94 | 39.22 | 413,209 | +0.35(+0.89%) |
Oct 06, 2020 | 39.29 | 39.87 | 38.65 | 38.87 | 374,155 | -0.20(-0.50%) |
Oct 05, 2020 | 38.43 | 39.09 | 37.87 | 39.07 | 361,214 | +0.89(+2.33%) |
Oct 02, 2020 | 36.92 | 38.31 | 36.87 | 38.18 | 331,859 | +0.86(+2.29%) |