Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.45 | 53.51 | 53.35 | 53.42 | 4,493 | -0.03(-0.05%) |
Jun 29, 2021 | 53.40 | 53.54 | 53.40 | 53.45 | 2,215 | +0.19(+0.35%) |
Jun 28, 2021 | 53.48 | 53.48 | 53.17 | 53.26 | 10,392 | +0.04(+0.08%) |
Jun 25, 2021 | 52.98 | 53.22 | 52.98 | 53.22 | 5,085 | +0.37(+0.70%) |
Jun 24, 2021 | 52.79 | 52.96 | 52.77 | 52.85 | 3,753 | +0.29(+0.54%) |
Jun 23, 2021 | 52.64 | 52.72 | 52.56 | 52.56 | 4,494 | -0.10(-0.20%) |
Jun 22, 2021 | 52.31 | 52.67 | 52.31 | 52.67 | 5,581 | +0.33(+0.64%) |
Jun 21, 2021 | 52.01 | 52.40 | 51.94 | 52.33 | 3,625 | +0.69(+1.34%) |
Jun 18, 2021 | 51.65 | 51.77 | 51.64 | 51.64 | 5,590 | -0.66(-1.26%) |
Jun 17, 2021 | 52.08 | 52.39 | 51.81 | 52.30 | 39,602 | -0.01(-0.02%) |
Jun 16, 2021 | 52.38 | 52.54 | 52.03 | 52.31 | 11,608 | -0.23(-0.44%) |
Jun 15, 2021 | 52.39 | 52.56 | 52.39 | 52.54 | 3,379 | -0.08(-0.15%) |
Jun 14, 2021 | 52.56 | 52.65 | 52.43 | 52.62 | 6,779 | -0.02(-0.03%) |
Jun 11, 2021 | 52.59 | 52.70 | 52.44 | 52.64 | 3,868 | +0.21(+0.40%) |
Jun 10, 2021 | 52.56 | 52.56 | 52.41 | 52.43 | 2,085 | +0.15(+0.28%) |
Jun 09, 2021 | 52.48 | 52.48 | 52.27 | 52.28 | 4,013 | -0.14(-0.26%) |
Jun 08, 2021 | 52.38 | 52.47 | 52.17 | 52.42 | 5,155 | +0.12(+0.22%) |
Jun 07, 2021 | 52.32 | 52.32 | 52.18 | 52.30 | 6,295 | -0.08(-0.15%) |
Jun 04, 2021 | 52.26 | 52.38 | 52.15 | 52.38 | 20,887 | +0.28(+0.54%) |
Jun 03, 2021 | 51.55 | 52.12 | 51.55 | 52.10 | 19,184 | -0.06(-0.12%) |
Jun 02, 2021 | 52.24 | 52.32 | 52.08 | 52.16 | 81,173 | -0.00(-0.01%) |
Jun 01, 2021 | 52.16 | 52.21 | 52.08 | 52.16 | 100,149 | +0.00(+0.01%) |
May 28, 2021 | 52.59 | 52.59 | 52.16 | 52.16 | 2,756 | +0.07(+0.13%) |
May 27, 2021 | 52.21 | 52.29 | 52.06 | 52.09 | 31,590 | +0.04(+0.07%) |
May 26, 2021 | 52.31 | 52.31 | 51.94 | 52.05 | 3,174 | +0.15(+0.30%) |
May 25, 2021 | 52.10 | 52.12 | 51.90 | 51.90 | 8,546 | -0.09(-0.18%) |
May 24, 2021 | 52.30 | 52.30 | 51.90 | 51.99 | 10,258 | +0.28(+0.53%) |
May 21, 2021 | 52.00 | 52.10 | 51.71 | 51.71 | 7,867 | -0.03(-0.05%) |
May 20, 2021 | 51.46 | 51.85 | 51.46 | 51.74 | 8,829 | +0.66(+1.28%) |
May 19, 2021 | 50.88 | 51.08 | 50.57 | 51.08 | 28,014 | -0.28(-0.55%) |
May 18, 2021 | 51.57 | 51.72 | 51.37 | 51.37 | 3,321 | -0.32(-0.62%) |
May 17, 2021 | 52.03 | 52.03 | 51.46 | 51.69 | 3,749 | -0.20(-0.39%) |
May 14, 2021 | 51.63 | 51.89 | 51.63 | 51.89 | 4,644 | +0.70(+1.36%) |
May 13, 2021 | 50.37 | 51.32 | 50.37 | 51.19 | 16,924 | +0.75(+1.49%) |
May 12, 2021 | 51.27 | 51.27 | 50.36 | 50.44 | 19,373 | -1.20(-2.32%) |
May 11, 2021 | 51.23 | 51.70 | 51.23 | 51.64 | 33,016 | -0.42(-0.81%) |
May 10, 2021 | 52.24 | 52.56 | 52.06 | 52.06 | 3,372 | -0.43(-0.82%) |
May 07, 2021 | 52.35 | 52.49 | 52.25 | 52.49 | 1,784 | +0.57(+1.10%) |
May 06, 2021 | 51.96 | 51.96 | 51.50 | 51.92 | 5,418 | +0.17(+0.33%) |
May 05, 2021 | 51.75 | 51.99 | 51.74 | 51.75 | 2,210 | +0.10(+0.19%) |
May 04, 2021 | 51.58 | 51.65 | 51.36 | 51.65 | 7,866 | -0.30(-0.57%) |
May 03, 2021 | 51.68 | 52.11 | 51.68 | 51.95 | 5,576 | +0.14(+0.26%) |
Apr 30, 2021 | 52.08 | 52.08 | 51.79 | 51.81 | 21,600 | -0.40(-0.77%) |
Apr 29, 2021 | 52.55 | 52.55 | 52.09 | 52.21 | 2,868 | +0.20(+0.38%) |
Apr 28, 2021 | 52.39 | 52.39 | 52.01 | 52.01 | 6,504 | -0.15(-0.29%) |
Apr 27, 2021 | 52.08 | 52.16 | 52.08 | 52.16 | 2,974 | +0.08(+0.15%) |
Apr 26, 2021 | 52.20 | 52.20 | 52.05 | 52.08 | 5,105 | +0.04(+0.08%) |
Apr 23, 2021 | 51.19 | 52.09 | 51.19 | 52.04 | 2,200 | +0.64(+1.24%) |
Apr 22, 2021 | 51.42 | 51.84 | 51.23 | 51.40 | 6,741 | -0.30(-0.58%) |
Apr 21, 2021 | 51.29 | 51.70 | 51.27 | 51.70 | 5,012 | +0.46(+0.90%) |
Apr 20, 2021 | 51.33 | 51.35 | 51.21 | 51.24 | 9,472 | -0.45(-0.86%) |
Apr 19, 2021 | 51.70 | 51.78 | 51.58 | 51.69 | 14,548 | -0.27(-0.53%) |
Apr 16, 2021 | 51.98 | 52.05 | 51.92 | 51.96 | 2,000 | +0.20(+0.38%) |
Apr 15, 2021 | 51.79 | 51.80 | 51.57 | 51.76 | 5,211 | +0.61(+1.20%) |
Apr 14, 2021 | 51.15 | 51.61 | 51.15 | 51.15 | 43,213 | -0.18(-0.35%) |
Apr 13, 2021 | 51.23 | 51.42 | 51.23 | 51.33 | 3,673 | +0.08(+0.16%) |
Apr 12, 2021 | 51.07 | 51.27 | 51.07 | 51.25 | 12,766 | +0.10(+0.21%) |
Apr 09, 2021 | 50.78 | 51.15 | 50.78 | 51.15 | 7,000 | +0.36(+0.70%) |
Apr 08, 2021 | 50.62 | 50.83 | 50.62 | 50.79 | 7,535 | +0.42(+0.83%) |
Apr 07, 2021 | 50.17 | 50.48 | 50.17 | 50.37 | 7,340 | -0.04(-0.08%) |
Apr 06, 2021 | 50.68 | 50.68 | 50.41 | 50.41 | 3,264 | -0.05(-0.10%) |
Apr 05, 2021 | 50.00 | 50.50 | 50.00 | 50.46 | 8,049 | +0.68(+1.37%) |
Apr 01, 2021 | 49.32 | 49.89 | 49.32 | 49.78 | 8,800 | +0.36(+0.72%) |
Mar 31, 2021 | 49.53 | 49.60 | 49.40 | 49.42 | 4,680 | +0.32(+0.66%) |
Mar 30, 2021 | 49.13 | 49.20 | 49.00 | 49.10 | 5,062 | -0.07(-0.14%) |
Mar 29, 2021 | 49.40 | 49.40 | 48.98 | 49.17 | 33,465 | -0.24(-0.49%) |
Mar 26, 2021 | 48.93 | 49.41 | 48.60 | 49.41 | 52,100 | +1.01(+2.09%) |
Mar 25, 2021 | 47.79 | 48.40 | 47.79 | 48.40 | 8,186 | +0.24(+0.50%) |
Mar 24, 2021 | 48.68 | 48.72 | 48.16 | 48.16 | 8,107 | -0.23(-0.47%) |
Mar 23, 2021 | 48.77 | 48.85 | 48.39 | 48.39 | 3,626 | -0.47(-0.96%) |
Mar 22, 2021 | 48.32 | 48.92 | 48.32 | 48.86 | 6,758 | +0.39(+0.80%) |
Mar 19, 2021 | 48.27 | 48.70 | 48.15 | 48.47 | 5,900 | -0.02(-0.04%) |
Mar 18, 2021 | 48.84 | 49.17 | 48.46 | 48.49 | 9,271 | -0.76(-1.55%) |
Mar 17, 2021 | 48.87 | 49.32 | 48.70 | 49.25 | 8,808 | +0.13(+0.26%) |
Mar 16, 2021 | 49.38 | 49.38 | 49.01 | 49.12 | 6,091 | -0.14(-0.29%) |
Mar 15, 2021 | 49.19 | 49.26 | 48.80 | 49.26 | 7,450 | +0.39(+0.81%) |
Mar 12, 2021 | 48.43 | 48.87 | 48.43 | 48.87 | 4,700 | -0.01(-0.03%) |
Mar 11, 2021 | 48.62 | 49.03 | 48.62 | 48.89 | 4,244 | +0.57(+1.17%) |
Mar 10, 2021 | 48.50 | 48.50 | 48.24 | 48.32 | 7,600 | +0.30(+0.62%) |
Mar 09, 2021 | 48.14 | 48.32 | 48.02 | 48.02 | 10,253 | +0.56(+1.18%) |
Mar 08, 2021 | 47.80 | 48.06 | 47.46 | 47.46 | 4,833 | -0.19(-0.40%) |
Mar 05, 2021 | 46.88 | 47.67 | 46.06 | 47.65 | 20,800 | +1.11(+2.39%) |
Mar 04, 2021 | 47.08 | 47.16 | 46.26 | 46.54 | 77,022 | -0.83(-1.75%) |
Mar 03, 2021 | 47.83 | 47.83 | 47.27 | 47.37 | 3,082 | -0.78(-1.62%) |
Mar 02, 2021 | 48.91 | 48.91 | 48.15 | 48.15 | 9,735 | -0.34(-0.70%) |
Mar 01, 2021 | 48.28 | 48.64 | 48.15 | 48.49 | 18,773 | +1.12(+2.36%) |
Feb 26, 2021 | 47.49 | 47.92 | 47.08 | 47.37 | 66,900 | -0.14(-0.30%) |
Feb 25, 2021 | 48.90 | 48.90 | 47.35 | 47.51 | 53,351 | -1.22(-2.50%) |
Feb 24, 2021 | 47.99 | 48.75 | 47.99 | 48.73 | 4,301 | +0.49(+1.02%) |
Feb 23, 2021 | 47.64 | 48.37 | 47.57 | 48.24 | 29,421 | -0.18(-0.37%) |
Feb 22, 2021 | 48.55 | 48.80 | 48.42 | 48.42 | 6,334 | -0.48(-0.98%) |
Feb 19, 2021 | 49.05 | 49.23 | 48.90 | 48.90 | 29,200 | +0.10(+0.20%) |
Feb 18, 2021 | 48.68 | 48.91 | 48.44 | 48.80 | 13,630 | -0.31(-0.62%) |
Feb 17, 2021 | 48.85 | 49.12 | 48.67 | 49.11 | 10,414 | -0.14(-0.29%) |
Feb 16, 2021 | 49.84 | 49.84 | 49.25 | 49.25 | 23,295 | -0.12(-0.23%) |
Feb 12, 2021 | 49.23 | 49.37 | 49.17 | 49.37 | 8,600 | +0.43(+0.87%) |
Feb 11, 2021 | 49.06 | 49.09 | 48.75 | 48.94 | 21,842 | +0.33(+0.67%) |
Feb 10, 2021 | 48.67 | 48.92 | 48.47 | 48.61 | 23,641 | -0.02(-0.04%) |
Feb 09, 2021 | 48.52 | 48.74 | 48.52 | 48.63 | 20,145 | +0.04(+0.08%) |
Feb 08, 2021 | 48.07 | 48.59 | 48.07 | 48.59 | 8,939 | +0.49(+1.02%) |
Feb 05, 2021 | 48.06 | 48.20 | 48.05 | 48.10 | 12,200 | +0.38(+0.80%) |
Feb 04, 2021 | 47.26 | 47.72 | 47.22 | 47.72 | 9,772 | +0.54(+1.14%) |
Feb 03, 2021 | 47.60 | 47.60 | 47.03 | 47.18 | 7,194 | -0.03(-0.06%) |
Feb 02, 2021 | 47.10 | 47.42 | 47.10 | 47.21 | 12,543 | +0.68(+1.47%) |
Feb 01, 2021 | 45.86 | 46.54 | 45.86 | 46.53 | 5,165 | +0.73(+1.60%) |
Jan 29, 2021 | 46.19 | 46.27 | 45.44 | 45.79 | 35,500 | -0.83(-1.78%) |
Jan 28, 2021 | 46.17 | 46.93 | 46.17 | 46.62 | 7,870 | +0.57(+1.25%) |
Jan 27, 2021 | 46.94 | 46.94 | 45.90 | 46.05 | 7,123 | -1.27(-2.68%) |
Jan 26, 2021 | 47.38 | 47.53 | 47.32 | 47.32 | 6,838 | -0.14(-0.29%) |
Jan 25, 2021 | 47.65 | 47.65 | 47.00 | 47.45 | 12,396 | +0.00(+0.01%) |
Jan 22, 2021 | 47.56 | 47.56 | 47.38 | 47.45 | 5,300 | -0.22(-0.46%) |
Jan 21, 2021 | 48.08 | 48.08 | 47.67 | 47.67 | 8,680 | -0.03(-0.06%) |
Jan 20, 2021 | 47.66 | 47.77 | 47.49 | 47.70 | 16,728 | +0.54(+1.14%) |
Jan 19, 2021 | 47.24 | 47.24 | 46.88 | 47.16 | 5,911 | +0.37(+0.80%) |
Jan 15, 2021 | 46.76 | 46.90 | 46.53 | 46.79 | 7,500 | -0.34(-0.72%) |
Jan 14, 2021 | 47.56 | 47.56 | 47.13 | 47.13 | 4,856 | -0.20(-0.42%) |
Jan 13, 2021 | 47.26 | 47.47 | 47.26 | 47.33 | 56,281 | -0.19(-0.40%) |
Jan 12, 2021 | 47.47 | 47.66 | 47.34 | 47.52 | 8,618 | -0.02(-0.04%) |
Jan 11, 2021 | 47.30 | 47.72 | 47.18 | 47.54 | 64,992 | -0.03(-0.06%) |
Jan 08, 2021 | 47.76 | 47.76 | 47.16 | 47.57 | 11,700 | +0.13(+0.27%) |
Jan 07, 2021 | 47.33 | 47.44 | 47.27 | 47.44 | 9,491 | +0.93(+2.00%) |
Jan 06, 2021 | 46.37 | 46.95 | 45.99 | 46.51 | 8,521 | +0.40(+0.87%) |
Jan 05, 2021 | 45.92 | 46.20 | 45.84 | 46.11 | 16,928 | +0.36(+0.78%) |
Jan 04, 2021 | 46.40 | 46.47 | 45.32 | 45.75 | 7,170 | -0.56(-1.21%) |
Dec 31, 2020 | 46.31 | 46.31 | 46.31 | 12,919 | +0.15(+0.33%) | |
Dec 30, 2020 | 46.16 | 46.22 | 46.12 | 46.16 | 12,919 | +0.08(+0.18%) |
Dec 29, 2020 | 46.66 | 46.66 | 45.96 | 46.08 | 10,230 | -0.22(-0.48%) |
Dec 28, 2020 | 46.72 | 46.72 | 46.30 | 46.30 | 13,503 | +0.15(+0.32%) |
Dec 24, 2020 | 46.19 | 46.19 | 46.06 | 46.15 | 2,500 | -0.01(-0.02%) |
Dec 23, 2020 | 46.36 | 46.36 | 46.13 | 46.16 | 12,560 | +0.19(+0.42%) |
Dec 22, 2020 | 45.95 | 46.09 | 45.87 | 45.97 | 40,090 | -0.00(-0.01%) |
Dec 21, 2020 | 45.78 | 45.99 | 45.17 | 45.97 | 15,100 | -0.05(-0.11%) |
Dec 18, 2020 | 45.99 | 46.02 | 45.72 | 46.02 | 14,600 | +0.10(+0.21%) |
Dec 17, 2020 | 45.54 | 45.92 | 45.54 | 45.92 | 11,200 | +0.44(+0.97%) |
Dec 16, 2020 | 45.38 | 45.52 | 45.33 | 45.48 | 16,599 | +0.19(+0.43%) |
Dec 15, 2020 | 45.02 | 45.34 | 45.02 | 45.29 | 18,615 | +0.48(+1.07%) |
Dec 14, 2020 | 45.17 | 45.17 | 44.81 | 44.81 | 3,619 | -0.01(-0.01%) |
Dec 11, 2020 | 44.87 | 44.90 | 44.51 | 44.81 | 2,600 | -0.11(-0.25%) |
Dec 10, 2020 | 44.94 | 44.94 | 44.78 | 44.92 | 11,801 | +0.01(+0.01%) |
Dec 09, 2020 | 45.54 | 45.54 | 44.69 | 44.92 | 18,442 | -0.34(-0.76%) |
Dec 08, 2020 | 45.02 | 45.26 | 44.96 | 45.26 | 11,704 | +0.21(+0.47%) |
Dec 07, 2020 | 45.24 | 45.24 | 44.92 | 45.05 | 11,077 | -0.03(-0.08%) |
Dec 04, 2020 | 45.01 | 45.10 | 44.99 | 45.08 | 2,900 | +0.47(+1.06%) |
Dec 03, 2020 | 44.86 | 44.89 | 44.58 | 44.61 | 9,200 | +0.01(+0.02%) |
Dec 02, 2020 | 44.56 | 44.65 | 44.45 | 44.60 | 8,577 | -0.08(-0.18%) |
Dec 01, 2020 | 44.67 | 44.84 | 44.61 | 44.68 | 7,335 | +0.43(+0.97%) |
Nov 30, 2020 | 44.07 | 44.37 | 44.07 | 44.25 | 18,381 | -0.25(-0.56%) |
Nov 27, 2020 | 44.39 | 44.51 | 44.34 | 44.50 | 4,500 | +0.30(+0.68%) |
Nov 25, 2020 | 44.41 | 44.41 | 44.11 | 44.20 | 6,300 | -0.07(-0.16%) |
Nov 24, 2020 | 44.13 | 44.32 | 44.10 | 44.27 | 17,995 | +0.50(+1.14%) |
Nov 23, 2020 | 43.87 | 43.89 | 43.52 | 43.77 | 22,413 | +0.29(+0.67%) |
Nov 20, 2020 | 43.53 | 43.63 | 43.45 | 43.48 | 25,200 | -0.10(-0.22%) |
Nov 19, 2020 | 43.00 | 43.60 | 43.00 | 43.58 | 14,093 | +0.31(+0.71%) |
Nov 18, 2020 | 43.49 | 43.74 | 43.27 | 43.27 | 25,417 | -0.48(-1.10%) |
Nov 17, 2020 | 43.60 | 43.79 | 43.59 | 43.75 | 5,287 | -0.00(-0.01%) |
Nov 16, 2020 | 43.58 | 43.76 | 43.58 | 43.75 | 7,997 | +0.40(+0.92%) |
Nov 13, 2020 | 43.33 | 43.35 | 43.05 | 43.35 | 7,500 | +0.43(+1.01%) |
Nov 12, 2020 | 42.94 | 43.28 | 42.76 | 42.92 | 21,947 | -0.28(-0.66%) |
Nov 11, 2020 | 43.06 | 43.28 | 43.06 | 43.20 | 9,934 | +0.56(+1.33%) |
Nov 10, 2020 | 42.60 | 42.94 | 42.29 | 42.64 | 9,613 | -0.39(-0.91%) |
Nov 09, 2020 | 44.26 | 44.26 | 43.03 | 43.03 | 8,563 | -0.52(-1.19%) |
Nov 06, 2020 | 43.47 | 43.58 | 43.46 | 43.55 | 6,600 | +0.20(+0.46%) |
Nov 05, 2020 | 43.10 | 43.51 | 43.10 | 43.35 | 11,891 | +0.82(+1.93%) |
Nov 04, 2020 | 42.10 | 42.95 | 42.10 | 42.53 | 17,791 | +1.07(+2.58%) |
Nov 03, 2020 | 41.50 | 41.55 | 41.32 | 41.46 | 5,036 | +0.82(+2.02%) |
Nov 02, 2020 | 40.78 | 40.91 | 40.20 | 40.64 | 223,488 | +0.52(+1.30%) |
Oct 30, 2020 | 40.40 | 40.40 | 39.77 | 40.12 | 19,400 | -0.52(-1.28%) |
Oct 29, 2020 | 40.60 | 40.98 | 40.50 | 40.64 | 10,132 | +0.25(+0.61%) |
Oct 28, 2020 | 41.13 | 41.13 | 40.36 | 40.39 | 18,084 | -1.26(-3.02%) |
Oct 27, 2020 | 41.93 | 41.93 | 41.65 | 41.65 | 11,996 | -0.00(-0.01%) |
Oct 26, 2020 | 42.15 | 42.15 | 41.44 | 41.65 | 5,866 | -0.84(-1.97%) |
Oct 23, 2020 | 42.66 | 42.66 | 42.22 | 42.49 | 8,400 | +0.28(+0.66%) |
Oct 22, 2020 | 42.22 | 42.35 | 41.95 | 42.21 | 8,052 | +0.02(+0.04%) |
Oct 21, 2020 | 42.63 | 42.72 | 42.16 | 42.19 | 12,881 | -0.30(-0.71%) |
Oct 20, 2020 | 42.61 | 42.85 | 42.47 | 42.50 | 10,733 | +0.17(+0.40%) |
Oct 19, 2020 | 43.03 | 43.37 | 42.33 | 42.33 | 10,340 | -0.66(-1.54%) |
Oct 16, 2020 | 43.34 | 43.35 | 42.99 | 42.99 | 19,800 | -0.04(-0.09%) |
Oct 15, 2020 | 42.32 | 43.10 | 42.32 | 43.03 | 5,826 | -0.10(-0.23%) |
Oct 14, 2020 | 43.53 | 43.53 | 43.01 | 43.13 | 14,839 | -0.34(-0.77%) |
Oct 13, 2020 | 43.38 | 43.60 | 43.26 | 43.47 | 64,378 | -0.03(-0.08%) |
Oct 12, 2020 | 43.18 | 43.61 | 43.18 | 43.50 | 10,120 | +0.59(+1.37%) |
Oct 09, 2020 | 42.76 | 42.96 | 42.76 | 42.91 | 9,100 | +0.44(+1.04%) |
Oct 08, 2020 | 42.46 | 42.53 | 42.42 | 42.47 | 10,207 | +0.21(+0.50%) |
Oct 07, 2020 | 42.02 | 42.26 | 42.02 | 42.26 | 10,587 | +0.77(+1.84%) |
Oct 06, 2020 | 42.11 | 42.28 | 41.38 | 41.49 | 11,133 | -0.47(-1.12%) |
Oct 05, 2020 | 41.66 | 42.00 | 41.66 | 41.96 | 5,309 | +0.74(+1.80%) |
Oct 02, 2020 | 41.35 | 41.47 | 41.22 | 41.22 | 10,000 | -0.32(-0.77%) |
Oct 01, 2020 | 41.42 | 41.63 | 41.38 | 41.54 | 8,506 | +0.39(+0.95%) |
Sep 30, 2020 | 41.36 | 41.49 | 40.95 | 41.15 | 53,988 | +0.19(+0.47%) |
Sep 29, 2020 | 41.08 | 41.10 | 40.89 | 40.96 | 6,040 | -0.14(-0.35%) |
Sep 28, 2020 | 40.92 | 41.17 | 40.91 | 41.10 | 4,844 | +0.65(+1.61%) |
Sep 25, 2020 | 39.62 | 40.52 | 39.62 | 40.45 | 5,600 | +0.62(+1.56%) |
Sep 24, 2020 | 39.46 | 40.11 | 39.46 | 39.83 | 47,485 | +0.04(+0.10%) |
Sep 23, 2020 | 40.54 | 40.69 | 39.78 | 39.79 | 5,547 | -0.75(-1.85%) |
Sep 22, 2020 | 40.07 | 40.62 | 40.05 | 40.54 | 12,386 | +0.51(+1.27%) |
Sep 21, 2020 | 39.94 | 40.03 | 39.32 | 40.03 | 14,474 | -0.57(-1.40%) |
Sep 18, 2020 | 40.91 | 41.02 | 40.23 | 40.60 | 20,400 | -0.23(-0.57%) |
Sep 17, 2020 | 40.59 | 41.10 | 40.54 | 40.83 | 58,752 | -0.36(-0.88%) |
Sep 16, 2020 | 41.61 | 41.65 | 41.20 | 41.20 | 15,581 | -0.29(-0.69%) |
Sep 15, 2020 | 41.62 | 41.64 | 41.45 | 41.48 | 11,635 | +0.19(+0.47%) |
Sep 14, 2020 | 41.07 | 41.42 | 41.07 | 41.29 | 10,544 | +0.65(+1.59%) |
Sep 11, 2020 | 40.92 | 40.98 | 40.37 | 40.64 | 5,500 | -0.08(-0.20%) |
Sep 10, 2020 | 41.65 | 41.65 | 40.68 | 40.73 | 12,373 | -0.69(-1.66%) |
Sep 09, 2020 | 41.05 | 41.57 | 41.05 | 41.41 | 16,610 | +0.98(+2.43%) |
Sep 08, 2020 | 40.87 | 41.07 | 40.43 | 40.43 | 11,837 | -1.02(-2.46%) |
Sep 04, 2020 | 42.13 | 42.20 | 40.70 | 41.45 | 17,200 | -0.54(-1.29%) |
Sep 03, 2020 | 42.23 | 42.28 | 41.83 | 41.99 | 6,112 | -1.75(-4.01%) |
Sep 02, 2020 | 43.30 | 43.75 | 43.18 | 43.75 | 7,273 | +0.76(+1.76%) |
Sep 01, 2020 | 42.89 | 42.99 | 42.85 | 42.99 | 11,856 | +0.46(+1.08%) |
Aug 31, 2020 | 42.30 | 42.56 | 42.30 | 42.53 | 11,704 | +0.04(+0.10%) |
Aug 28, 2020 | 42.23 | 42.49 | 42.23 | 42.49 | 16,400 | +0.33(+0.79%) |
Aug 27, 2020 | 42.27 | 42.37 | 42.02 | 42.15 | 11,399 | +0.04(+0.10%) |
Aug 26, 2020 | 41.73 | 42.17 | 41.73 | 42.11 | 8,164 | +0.41(+0.98%) |
Aug 25, 2020 | 41.66 | 41.71 | 41.51 | 41.70 | 1,691,541 | +0.20(+0.48%) |
Aug 24, 2020 | 41.52 | 41.52 | 41.40 | 41.51 | 5,198 | +0.14(+0.35%) |
Aug 21, 2020 | 41.23 | 41.36 | 41.21 | 41.36 | 3,200 | +0.12(+0.28%) |
Aug 20, 2020 | 41.16 | 41.28 | 41.16 | 41.25 | 3,088 | +0.11(+0.26%) |
Aug 19, 2020 | 41.39 | 41.41 | 41.14 | 41.14 | 1,749 | -0.17(-0.40%) |
Aug 18, 2020 | 41.30 | 41.44 | 41.12 | 41.30 | 2,358 | +0.12(+0.29%) |
Aug 17, 2020 | 40.80 | 41.24 | 40.80 | 41.19 | 1,935 | +0.35(+0.87%) |
Aug 14, 2020 | 41.01 | 41.01 | 40.74 | 40.83 | 3,400 | -0.12(-0.29%) |
Aug 13, 2020 | 40.85 | 41.11 | 40.85 | 40.95 | 10,200 | +0.22(+0.54%) |
Aug 12, 2020 | 40.42 | 40.83 | 40.42 | 40.73 | 4,256 | +0.49(+1.21%) |
Aug 11, 2020 | 40.74 | 40.78 | 40.24 | 40.24 | 6,381 | -0.35(-0.85%) |
Aug 10, 2020 | 40.52 | 40.59 | 40.52 | 40.59 | 2,200 | -0.11(-0.27%) |
Aug 07, 2020 | 40.35 | 40.70 | 40.35 | 40.70 | 2,300 | -0.06(-0.16%) |
Aug 06, 2020 | 40.45 | 40.76 | 40.45 | 40.76 | 3,317 | +0.11(+0.28%) |
Aug 05, 2020 | 40.66 | 40.66 | 40.60 | 40.65 | 1,661 | +0.41(+1.03%) |
Aug 04, 2020 | 40.40 | 40.40 | 40.15 | 40.24 | 2,796 | -0.04(-0.10%) |
Aug 03, 2020 | 40.00 | 40.39 | 40.00 | 40.28 | 3,341 | +0.45(+1.14%) |
Jul 31, 2020 | 39.68 | 39.83 | 39.60 | 39.83 | 900 | +0.12(+0.29%) |
Jul 30, 2020 | 39.23 | 39.71 | 39.23 | 39.71 | 9,743 | -0.11(-0.28%) |
Jul 29, 2020 | 39.50 | 39.95 | 39.48 | 39.82 | 7,276 | +0.62(+1.58%) |
Jul 28, 2020 | 39.46 | 39.54 | 39.18 | 39.20 | 15,840 | -0.46(-1.15%) |
Jul 27, 2020 | 39.59 | 39.70 | 39.41 | 39.66 | 6,260 | +0.49(+1.26%) |
Jul 24, 2020 | 39.01 | 39.26 | 38.91 | 39.17 | 3,300 | -0.16(-0.41%) |
Jul 23, 2020 | 40.08 | 40.08 | 39.27 | 39.33 | 5,986 | -0.51(-1.28%) |
Jul 22, 2020 | 39.52 | 39.92 | 39.52 | 39.84 | 6,748 | +0.13(+0.32%) |
Jul 21, 2020 | 39.87 | 39.92 | 39.65 | 39.71 | 9,793 | -0.14(-0.35%) |
Jul 20, 2020 | 39.29 | 39.86 | 39.29 | 39.85 | 6,188 | +0.56(+1.43%) |
Jul 17, 2020 | 39.09 | 39.33 | 39.03 | 39.29 | 12,500 | +0.22(+0.56%) |
Jul 16, 2020 | 38.91 | 39.10 | 38.84 | 39.07 | 3,247 | -0.11(-0.27%) |
Jul 15, 2020 | 39.07 | 39.18 | 38.91 | 39.18 | 4,645 | +0.33(+0.86%) |
Jul 14, 2020 | 38.37 | 38.84 | 38.21 | 38.84 | 2,870 | +0.61(+1.59%) |
Jul 13, 2020 | 39.05 | 39.30 | 38.23 | 38.23 | 5,921 | -0.50(-1.28%) |
Jul 10, 2020 | 38.45 | 38.76 | 38.45 | 38.73 | 4,300 | +0.20(+0.52%) |
Jul 09, 2020 | 38.63 | 38.63 | 38.34 | 38.53 | 1,789 | +0.01(+0.03%) |
Jul 08, 2020 | 38.38 | 38.52 | 38.30 | 38.52 | 3,141 | +0.37(+0.97%) |
Jul 07, 2020 | 38.29 | 38.57 | 38.15 | 38.15 | 1,762 | -0.27(-0.70%) |
Jul 06, 2020 | 38.38 | 38.59 | 38.33 | 38.42 | 8,975 | +0.61(+1.60%) |
Jul 02, 2020 | 37.86 | 38.10 | 37.81 | 37.81 | 1,900 | +0.15(+0.39%) |