Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.27 | 33.48 | 33.24 | 33.24 | 59,304 | -0.00(-0.01%) |
Apr 29, 2021 | 33.25 | 33.42 | 33.23 | 33.25 | 55,689 | -0.12(-0.37%) |
Apr 28, 2021 | 33.34 | 33.53 | 33.29 | 33.37 | 50,423 | +0.05(+0.14%) |
Apr 27, 2021 | 33.44 | 33.47 | 33.31 | 33.32 | 71,725 | -0.07(-0.20%) |
Apr 26, 2021 | 33.32 | 33.44 | 33.32 | 33.39 | 63,265 | +0.07(+0.21%) |
Apr 23, 2021 | 33.34 | 33.42 | 33.30 | 33.32 | 67,704 | +0.07(+0.22%) |
Apr 22, 2021 | 33.29 | 33.40 | 33.16 | 33.25 | 57,355 | -0.07(-0.22%) |
Apr 21, 2021 | 33.31 | 33.45 | 33.24 | 33.32 | 62,219 | +0.08(+0.24%) |
Apr 20, 2021 | 33.17 | 33.38 | 33.12 | 33.24 | 76,009 | +0.37(+1.11%) |
Apr 19, 2021 | 32.82 | 33.01 | 32.82 | 32.87 | 98,851 | -0.04(-0.12%) |
Apr 16, 2021 | 32.98 | 32.98 | 32.89 | 32.91 | 77,723 | +0.07(+0.21%) |
Apr 15, 2021 | 32.82 | 32.88 | 32.65 | 32.85 | 161,892 | +0.19(+0.57%) |
Apr 14, 2021 | 32.64 | 32.79 | 32.60 | 32.66 | 85,316 | -0.05(-0.15%) |
Apr 13, 2021 | 32.62 | 32.80 | 32.62 | 32.71 | 55,835 | +0.02(+0.06%) |
Apr 12, 2021 | 32.75 | 32.81 | 32.64 | 32.69 | 92,525 | -0.07(-0.21%) |
Apr 09, 2021 | 32.76 | 32.82 | 32.71 | 32.76 | 57,988 | -0.01(-0.03%) |
Apr 08, 2021 | 32.65 | 32.88 | 32.64 | 32.77 | 50,620 | +0.12(+0.36%) |
Apr 07, 2021 | 32.76 | 32.86 | 32.65 | 32.65 | 60,354 | -0.08(-0.24%) |
Apr 06, 2021 | 32.70 | 32.84 | 32.60 | 32.73 | 155,498 | +0.12(+0.36%) |
Apr 05, 2021 | 32.67 | 32.70 | 32.50 | 32.61 | 82,991 | +0.00(+0.00%) |
Apr 01, 2021 | 32.57 | 32.63 | 32.57 | 32.61 | 65,781 | +0.05(+0.15%) |
Mar 31, 2021 | 32.51 | 32.61 | 32.51 | 32.56 | 116,790 | -0.02(-0.06%) |
Mar 30, 2021 | 32.61 | 32.62 | 32.52 | 32.58 | 79,723 | -0.08(-0.24%) |
Mar 29, 2021 | 32.45 | 32.84 | 32.45 | 32.66 | 86,404 | +0.00(+0.00%) |
Mar 26, 2021 | 32.64 | 32.67 | 32.55 | 32.66 | 183,479 | -0.03(-0.09%) |
Mar 25, 2021 | 32.58 | 32.71 | 32.44 | 32.69 | 60,098 | +0.08(+0.24%) |
Mar 24, 2021 | 32.62 | 32.62 | 32.53 | 32.61 | 48,944 | +0.09(+0.27%) |
Mar 23, 2021 | 32.51 | 32.59 | 32.42 | 32.52 | 79,221 | -0.02(-0.06%) |
Mar 22, 2021 | 32.51 | 32.57 | 32.39 | 32.54 | 83,224 | +0.13(+0.40%) |
Mar 19, 2021 | 32.38 | 32.51 | 32.38 | 32.41 | 48,981 | -0.05(-0.15%) |
Mar 18, 2021 | 32.49 | 32.51 | 32.39 | 32.46 | 47,856 | -0.07(-0.21%) |
Mar 17, 2021 | 32.45 | 32.56 | 32.41 | 32.53 | 61,661 | -0.02(-0.06%) |
Mar 16, 2021 | 32.60 | 32.61 | 32.49 | 32.55 | 174,427 | -0.06(-0.18%) |
Mar 15, 2021 | 32.47 | 32.61 | 32.46 | 32.61 | 119,521 | +0.16(+0.49%) |
Mar 12, 2021 | 32.39 | 32.51 | 32.38 | 32.45 | 61,632 | +0.04(+0.12%) |
Mar 11, 2021 | 32.33 | 32.51 | 32.33 | 32.41 | 62,184 | +0.04(+0.12%) |
Mar 10, 2021 | 32.31 | 32.58 | 32.31 | 32.37 | 104,602 | +0.10(+0.31%) |
Mar 09, 2021 | 32.13 | 32.39 | 32.13 | 32.27 | 74,158 | +0.14(+0.43%) |
Mar 08, 2021 | 31.94 | 32.28 | 31.94 | 32.13 | 124,058 | +0.13(+0.40%) |
Mar 05, 2021 | 32.07 | 32.11 | 31.78 | 32.01 | 64,364 | +0.06(+0.19%) |
Mar 04, 2021 | 32.14 | 32.21 | 31.93 | 31.95 | 72,612 | -0.21(-0.65%) |
Mar 03, 2021 | 32.35 | 32.41 | 32.11 | 32.15 | 281,674 | -0.24(-0.73%) |
Mar 02, 2021 | 32.32 | 32.48 | 32.29 | 32.39 | 44,678 | -0.01(-0.03%) |
Mar 01, 2021 | 32.38 | 32.44 | 32.30 | 32.40 | 79,447 | +0.11(+0.34%) |
Feb 26, 2021 | 32.34 | 32.47 | 32.21 | 32.29 | 114,864 | -0.02(-0.06%) |
Feb 25, 2021 | 32.33 | 32.60 | 32.27 | 32.31 | 111,736 | -0.15(-0.46%) |
Feb 24, 2021 | 32.51 | 32.56 | 32.39 | 32.46 | 71,923 | -0.06(-0.18%) |
Feb 23, 2021 | 32.71 | 32.71 | 32.52 | 32.52 | 49,674 | -0.19(-0.57%) |
Feb 22, 2021 | 32.71 | 32.73 | 32.62 | 32.71 | 146,650 | -0.02(-0.06%) |
Feb 19, 2021 | 32.89 | 32.90 | 32.73 | 32.73 | 169,412 | -0.14(-0.42%) |
Feb 18, 2021 | 32.75 | 32.94 | 32.75 | 32.86 | 177,974 | -0.02(-0.06%) |
Feb 17, 2021 | 32.88 | 33.01 | 32.83 | 32.88 | 55,693 | -0.12(-0.36%) |
Feb 16, 2021 | 33.14 | 33.14 | 32.91 | 33.00 | 62,879 | -0.08(-0.24%) |
Feb 12, 2021 | 33.04 | 33.15 | 33.02 | 33.08 | 68,311 | +0.18(+0.54%) |
Feb 11, 2021 | 32.85 | 32.93 | 32.77 | 32.90 | 73,657 | +0.07(+0.21%) |
Feb 10, 2021 | 32.79 | 32.94 | 32.78 | 32.84 | 62,996 | -0.01(-0.03%) |
Feb 09, 2021 | 32.76 | 32.93 | 32.76 | 32.85 | 55,596 | +0.08(+0.24%) |
Feb 08, 2021 | 32.64 | 32.90 | 32.63 | 32.77 | 74,992 | +0.11(+0.33%) |
Feb 05, 2021 | 32.73 | 32.73 | 32.62 | 32.66 | 66,894 | -0.06(-0.18%) |
Feb 04, 2021 | 32.79 | 32.81 | 32.66 | 32.72 | 59,183 | -0.03(-0.09%) |
Feb 03, 2021 | 32.73 | 32.78 | 32.68 | 32.75 | 47,231 | -0.01(-0.03%) |
Feb 02, 2021 | 32.78 | 32.81 | 32.69 | 32.76 | 109,415 | -0.03(-0.09%) |
Feb 01, 2021 | 32.74 | 32.94 | 32.71 | 32.79 | 95,247 | +0.03(+0.09%) |
Jan 29, 2021 | 32.62 | 32.78 | 32.62 | 32.76 | 77,318 | -0.02(-0.06%) |
Jan 28, 2021 | 32.72 | 32.88 | 32.69 | 32.78 | 63,780 | +0.09(+0.27%) |
Jan 27, 2021 | 32.83 | 32.92 | 32.69 | 32.69 | 98,952 | -0.25(-0.75%) |
Jan 26, 2021 | 33.00 | 33.06 | 32.89 | 32.93 | 546,516 | +0.02(+0.06%) |
Jan 25, 2021 | 33.09 | 33.11 | 32.89 | 32.91 | 643,168 | -0.04(-0.12%) |
Jan 22, 2021 | 32.84 | 33.11 | 32.84 | 32.95 | 457,029 | -0.04(-0.12%) |
Jan 21, 2021 | 33.01 | 33.08 | 32.94 | 32.99 | 380,820 | +0.05(+0.15%) |
Jan 20, 2021 | 32.80 | 33.08 | 32.78 | 32.94 | 367,428 | +0.24(+0.73%) |
Jan 19, 2021 | 32.76 | 32.86 | 32.67 | 32.71 | 329,978 | -0.10(-0.30%) |
Jan 15, 2021 | 32.72 | 32.92 | 32.50 | 32.81 | 151,398 | -0.01(-0.03%) |
Jan 14, 2021 | 33.00 | 33.00 | 32.79 | 32.82 | 93,577 | -0.19(-0.57%) |
Jan 13, 2021 | 33.15 | 33.30 | 32.94 | 33.00 | 291,009 | -0.23(-0.68%) |
Jan 12, 2021 | 33.39 | 33.44 | 33.09 | 33.23 | 213,068 | -0.04(-0.12%) |
Jan 11, 2021 | 33.18 | 33.35 | 33.18 | 33.27 | 59,624 | +0.00(+0.00%) |
Jan 08, 2021 | 33.16 | 33.35 | 33.09 | 33.27 | 160,203 | +0.12(+0.36%) |
Jan 07, 2021 | 33.24 | 33.42 | 33.05 | 33.15 | 85,700 | +0.02(+0.06%) |
Jan 06, 2021 | 33.16 | 33.29 | 32.93 | 33.13 | 110,835 | +0.09(+0.27%) |
Jan 05, 2021 | 32.94 | 33.17 | 32.94 | 33.04 | 138,923 | +0.07(+0.21%) |
Jan 04, 2021 | 32.89 | 33.05 | 32.86 | 32.97 | 479,769 | +0.04(+0.12%) |
Dec 31, 2020 | 32.93 | 32.93 | 32.93 | 189,117 | +0.12(+0.36%) | |
Dec 30, 2020 | 33.01 | 33.01 | 32.70 | 32.82 | 189,117 | +0.13(+0.41%) |
Dec 29, 2020 | 32.94 | 32.94 | 32.66 | 32.68 | 94,828 | -0.11(-0.32%) |
Dec 28, 2020 | 32.85 | 33.12 | 32.67 | 32.79 | 88,259 | -0.07(-0.21%) |
Dec 24, 2020 | 32.87 | 32.94 | 32.73 | 32.85 | 45,249 | -0.03(-0.09%) |
Dec 23, 2020 | 32.80 | 32.93 | 32.75 | 32.88 | 46,951 | +0.15(+0.47%) |
Dec 22, 2020 | 32.86 | 32.90 | 32.67 | 32.73 | 87,026 | -0.15(-0.47%) |
Dec 21, 2020 | 32.92 | 33.09 | 32.77 | 32.88 | 66,288 | -0.08(-0.23%) |
Dec 18, 2020 | 32.98 | 33.02 | 32.86 | 32.96 | 65,855 | +0.00(+0.00%) |
Dec 17, 2020 | 32.94 | 33.22 | 32.85 | 32.96 | 70,903 | -0.02(-0.06%) |
Dec 16, 2020 | 32.85 | 33.01 | 32.81 | 32.98 | 86,911 | -0.02(-0.06%) |
Dec 15, 2020 | 32.85 | 33.00 | 32.76 | 33.00 | 86,463 | +0.20(+0.62%) |
Dec 14, 2020 | 32.64 | 32.88 | 32.63 | 32.80 | 86,572 | +0.16(+0.50%) |
Dec 11, 2020 | 32.54 | 32.78 | 32.45 | 32.63 | 127,050 | +0.03(+0.10%) |
Dec 10, 2020 | 32.59 | 32.96 | 32.45 | 32.60 | 246,039 | +0.00(+0.01%) |
Dec 09, 2020 | 32.79 | 32.79 | 32.54 | 32.59 | 93,148 | -0.07(-0.21%) |
Dec 08, 2020 | 32.66 | 32.79 | 32.57 | 32.66 | 77,651 | -0.05(-0.15%) |
Dec 07, 2020 | 32.74 | 32.79 | 32.65 | 32.71 | 73,376 | -0.07(-0.21%) |
Dec 04, 2020 | 32.79 | 32.85 | 32.60 | 32.78 | 206,988 | +0.01(+0.03%) |
Dec 03, 2020 | 32.60 | 32.84 | 32.53 | 32.77 | 58,466 | +0.11(+0.32%) |
Dec 02, 2020 | 32.42 | 32.82 | 32.42 | 32.66 | 80,014 | -0.04(-0.12%) |
Dec 01, 2020 | 32.86 | 32.86 | 32.55 | 32.70 | 114,247 | -0.05(-0.15%) |
Nov 30, 2020 | 32.67 | 32.81 | 32.62 | 32.75 | 93,521 | -0.02(-0.06%) |
Nov 27, 2020 | 32.77 | 32.84 | 32.71 | 32.77 | 23,712 | +0.03(+0.09%) |
Nov 25, 2020 | 32.62 | 32.80 | 32.62 | 32.74 | 58,296 | +0.09(+0.27%) |
Nov 24, 2020 | 32.89 | 32.91 | 32.53 | 32.65 | 85,179 | -0.03(-0.09%) |
Nov 23, 2020 | 32.71 | 32.81 | 32.53 | 32.68 | 152,153 | -0.08(-0.24%) |
Nov 20, 2020 | 32.71 | 32.83 | 32.61 | 32.76 | 76,002 | +0.04(+0.13%) |
Nov 19, 2020 | 32.57 | 32.75 | 32.52 | 32.71 | 82,777 | +0.02(+0.07%) |
Nov 18, 2020 | 32.52 | 32.72 | 32.44 | 32.69 | 83,369 | +0.14(+0.42%) |
Nov 17, 2020 | 32.40 | 32.64 | 32.40 | 32.56 | 108,823 | +0.09(+0.27%) |
Nov 16, 2020 | 32.52 | 32.78 | 32.39 | 32.47 | 578,281 | -0.08(-0.24%) |
Nov 13, 2020 | 32.57 | 32.60 | 32.34 | 32.55 | 94,433 | +0.09(+0.27%) |
Nov 12, 2020 | 32.35 | 32.56 | 32.11 | 32.46 | 54,860 | -0.06(-0.18%) |
Nov 11, 2020 | 32.54 | 32.58 | 32.50 | 32.52 | 39,828 | -0.02(-0.06%) |
Nov 10, 2020 | 32.66 | 32.66 | 32.40 | 32.54 | 63,327 | -0.03(-0.09%) |
Nov 09, 2020 | 34.94 | 34.94 | 32.57 | 32.57 | 544,490 | -0.67(-2.01%) |
Nov 06, 2020 | 33.02 | 33.26 | 32.96 | 33.23 | 99,093 | +0.15(+0.47%) |
Nov 05, 2020 | 33.03 | 33.14 | 32.99 | 33.08 | 90,826 | +0.03(+0.09%) |
Nov 04, 2020 | 32.84 | 33.23 | 32.84 | 33.05 | 80,268 | +0.14(+0.41%) |
Nov 03, 2020 | 33.01 | 33.01 | 32.81 | 32.91 | 57,464 | -0.07(-0.20%) |
Nov 02, 2020 | 33.20 | 33.20 | 32.88 | 32.98 | 109,966 | -0.06(-0.18%) |
Oct 30, 2020 | 32.83 | 33.15 | 32.83 | 33.04 | 76,520 | +0.11(+0.32%) |
Oct 29, 2020 | 33.09 | 33.37 | 32.93 | 32.93 | 87,606 | -0.15(-0.47%) |
Oct 28, 2020 | 32.89 | 33.27 | 32.89 | 33.09 | 103,744 | +0.15(+0.47%) |
Oct 27, 2020 | 32.76 | 33.07 | 32.76 | 32.93 | 82,456 | +0.18(+0.56%) |
Oct 26, 2020 | 32.75 | 33.13 | 32.70 | 32.75 | 109,019 | -0.18(-0.56%) |
Oct 23, 2020 | 32.97 | 32.98 | 32.81 | 32.93 | 167,123 | -0.08(-0.23%) |
Oct 22, 2020 | 32.98 | 33.13 | 32.78 | 33.01 | 306,487 | -0.03(-0.09%) |
Oct 21, 2020 | 33.09 | 33.13 | 32.87 | 33.04 | 394,917 | +0.04(+0.12%) |
Oct 20, 2020 | 33.05 | 33.11 | 32.85 | 33.00 | 213,695 | +0.08(+0.23%) |
Oct 19, 2020 | 33.08 | 33.10 | 32.91 | 32.92 | 62,711 | -0.09(-0.26%) |
Oct 16, 2020 | 33.01 | 33.03 | 32.95 | 33.01 | 31,995 | -0.05(-0.15%) |
Oct 15, 2020 | 32.78 | 33.10 | 32.43 | 33.06 | 36,769 | +0.09(+0.26%) |
Oct 14, 2020 | 32.89 | 33.00 | 32.82 | 32.97 | 64,604 | +0.18(+0.56%) |
Oct 13, 2020 | 32.74 | 32.88 | 32.65 | 32.79 | 41,492 | -0.02(-0.06%) |
Oct 12, 2020 | 32.76 | 32.93 | 32.76 | 32.81 | 39,281 | +0.03(+0.09%) |
Oct 09, 2020 | 32.73 | 32.90 | 32.73 | 32.78 | 54,051 | +0.15(+0.47%) |
Oct 08, 2020 | 32.65 | 32.74 | 32.57 | 32.62 | 106,667 | -0.03(-0.09%) |
Oct 07, 2020 | 32.74 | 32.77 | 32.60 | 32.65 | 131,987 | +0.14(+0.45%) |
Oct 06, 2020 | 32.58 | 32.63 | 32.45 | 32.51 | 71,723 | -0.15(-0.47%) |
Oct 05, 2020 | 32.75 | 32.85 | 32.58 | 32.66 | 86,699 | +0.13(+0.39%) |
Oct 02, 2020 | 32.48 | 32.78 | 32.48 | 32.54 | 62,334 | -0.17(-0.53%) |
Oct 01, 2020 | 32.64 | 32.79 | 32.64 | 32.71 | 133,669 | +0.22(+0.68%) |
Sep 30, 2020 | 32.26 | 32.54 | 32.26 | 32.49 | 69,363 | +0.11(+0.33%) |
Sep 29, 2020 | 32.11 | 32.47 | 32.11 | 32.38 | 85,885 | +0.29(+0.90%) |
Sep 28, 2020 | 31.87 | 32.13 | 31.87 | 32.09 | 66,458 | +0.22(+0.70%) |
Sep 25, 2020 | 31.33 | 31.87 | 31.33 | 31.87 | 176,442 | +0.25(+0.79%) |
Sep 24, 2020 | 31.79 | 31.79 | 31.44 | 31.62 | 88,457 | -0.10(-0.30%) |
Sep 23, 2020 | 31.59 | 31.83 | 31.59 | 31.72 | 95,184 | -0.05(-0.15%) |
Sep 22, 2020 | 31.45 | 31.77 | 31.43 | 31.76 | 94,866 | +0.22(+0.70%) |
Sep 21, 2020 | 31.00 | 31.60 | 31.00 | 31.54 | 54,747 | +0.07(+0.21%) |
Sep 18, 2020 | 31.22 | 31.54 | 31.22 | 31.47 | 60,263 | +0.23(+0.74%) |
Sep 17, 2020 | 31.06 | 31.43 | 31.06 | 31.24 | 67,788 | -0.18(-0.58%) |
Sep 16, 2020 | 31.40 | 31.44 | 31.28 | 31.43 | 64,691 | +0.04(+0.12%) |
Sep 15, 2020 | 31.24 | 31.42 | 31.24 | 31.39 | 55,046 | +0.15(+0.49%) |
Sep 14, 2020 | 31.29 | 31.32 | 31.18 | 31.23 | 69,109 | +0.10(+0.31%) |
Sep 11, 2020 | 31.15 | 31.24 | 31.02 | 31.14 | 86,564 | -0.07(-0.22%) |
Sep 10, 2020 | 30.97 | 31.31 | 30.97 | 31.20 | 57,810 | +0.16(+0.53%) |
Sep 09, 2020 | 31.09 | 31.09 | 30.82 | 31.04 | 105,773 | +0.09(+0.28%) |
Sep 08, 2020 | 30.88 | 31.16 | 30.73 | 30.95 | 69,394 | -0.03(-0.09%) |
Sep 04, 2020 | 31.14 | 31.14 | 30.52 | 30.98 | 65,648 | -0.05(-0.16%) |
Sep 03, 2020 | 31.32 | 31.32 | 30.93 | 31.03 | 132,412 | -0.34(-1.08%) |
Sep 02, 2020 | 31.42 | 31.45 | 31.24 | 31.37 | 70,442 | -0.01(-0.03%) |
Sep 01, 2020 | 31.24 | 31.44 | 31.17 | 31.38 | 83,198 | +0.16(+0.53%) |
Aug 31, 2020 | 31.15 | 31.37 | 31.15 | 31.21 | 72,386 | -0.11(-0.34%) |
Aug 28, 2020 | 31.12 | 31.39 | 31.12 | 31.32 | 38,208 | +0.14(+0.46%) |
Aug 27, 2020 | 31.15 | 31.26 | 31.09 | 31.17 | 54,249 | -0.03(-0.09%) |
Aug 26, 2020 | 31.05 | 31.24 | 31.03 | 31.20 | 73,913 | +0.13(+0.41%) |
Aug 25, 2020 | 31.10 | 31.21 | 31.01 | 31.08 | 59,215 | -0.04(-0.13%) |
Aug 24, 2020 | 31.27 | 31.29 | 31.12 | 31.12 | 44,061 | -0.10(-0.31%) |
Aug 21, 2020 | 31.03 | 31.21 | 31.03 | 31.21 | 55,086 | +0.06(+0.19%) |
Aug 20, 2020 | 31.17 | 31.23 | 31.11 | 31.16 | 38,069 | -0.04(-0.12%) |
Aug 19, 2020 | 31.19 | 31.34 | 31.09 | 31.19 | 88,378 | +0.13(+0.40%) |
Aug 18, 2020 | 31.18 | 31.18 | 31.02 | 31.07 | 66,003 | -0.12(-0.37%) |
Aug 17, 2020 | 31.05 | 31.33 | 31.05 | 31.18 | 165,761 | +0.23(+0.75%) |
Aug 14, 2020 | 30.94 | 31.07 | 30.76 | 30.95 | 82,733 | +0.01(+0.03%) |
Aug 13, 2020 | 30.81 | 31.10 | 30.81 | 30.94 | 74,330 | +0.13(+0.41%) |
Aug 12, 2020 | 30.90 | 30.98 | 30.82 | 30.82 | 89,518 | -0.03(-0.09%) |
Aug 11, 2020 | 31.09 | 31.09 | 30.78 | 30.85 | 104,669 | -0.14(-0.47%) |
Aug 10, 2020 | 31.14 | 31.16 | 30.95 | 30.99 | 96,919 | -0.09(-0.28%) |
Aug 07, 2020 | 31.08 | 31.22 | 30.93 | 31.08 | 273,050 | +0.12(+0.37%) |
Aug 06, 2020 | 30.96 | 31.17 | 30.95 | 30.96 | 141,737 | -0.12(-0.37%) |
Aug 05, 2020 | 30.99 | 31.13 | 30.93 | 31.08 | 298,410 | +0.08(+0.25%) |
Aug 04, 2020 | 31.08 | 31.14 | 30.99 | 31.00 | 52,018 | -0.14(-0.43%) |
Aug 03, 2020 | 30.89 | 31.22 | 30.89 | 31.14 | 49,597 | +0.21(+0.69%) |
Jul 31, 2020 | 30.92 | 31.19 | 30.90 | 30.92 | 101,060 | -0.05(-0.16%) |
Jul 30, 2020 | 31.10 | 31.10 | 30.80 | 30.97 | 58,975 | -0.12(-0.37%) |
Jul 29, 2020 | 31.02 | 31.19 | 31.01 | 31.09 | 120,230 | +0.09(+0.28%) |
Jul 28, 2020 | 30.99 | 31.24 | 30.99 | 31.00 | 121,473 | -0.07(-0.22%) |
Jul 27, 2020 | 30.91 | 31.16 | 30.91 | 31.07 | 83,680 | +0.07(+0.22%) |
Jul 24, 2020 | 30.94 | 31.03 | 30.88 | 31.00 | 137,405 | -0.13(-0.40%) |
Jul 23, 2020 | 31.00 | 31.20 | 31.00 | 31.13 | 75,839 | +0.06(+0.19%) |
Jul 22, 2020 | 31.05 | 31.17 | 31.01 | 31.07 | 128,474 | -0.03(-0.09%) |
Jul 21, 2020 | 31.14 | 31.14 | 31.01 | 31.10 | 85,339 | -0.04(-0.12%) |
Jul 20, 2020 | 31.04 | 31.18 | 31.04 | 31.14 | 116,934 | +0.07(+0.22%) |
Jul 17, 2020 | 31.01 | 31.13 | 30.78 | 31.07 | 63,784 | +0.14(+0.47%) |
Jul 16, 2020 | 30.84 | 31.00 | 30.84 | 30.92 | 120,328 | +0.08(+0.25%) |
Jul 15, 2020 | 30.82 | 30.85 | 30.63 | 30.85 | 107,116 | +0.14(+0.47%) |
Jul 14, 2020 | 30.49 | 30.70 | 30.49 | 30.70 | 104,983 | +0.16(+0.54%) |
Jul 13, 2020 | 30.71 | 30.81 | 30.49 | 30.54 | 150,930 | -0.14(-0.47%) |
Jul 10, 2020 | 30.52 | 30.69 | 30.51 | 30.68 | 126,119 | +0.14(+0.47%) |
Jul 09, 2020 | 30.38 | 30.66 | 30.37 | 30.54 | 153,985 | +0.07(+0.24%) |
Jul 08, 2020 | 30.50 | 30.63 | 30.44 | 30.46 | 51,781 | +0.01(+0.05%) |
Jul 07, 2020 | 30.34 | 30.61 | 30.34 | 30.45 | 145,498 | +0.01(+0.03%) |
Jul 06, 2020 | 30.54 | 30.60 | 30.39 | 30.44 | 71,403 | +0.14(+0.45%) |
Jul 02, 2020 | 30.48 | 30.48 | 30.24 | 30.31 | 76,416 | -0.02(-0.06%) |
Jul 01, 2020 | 30.29 | 30.41 | 30.29 | 30.32 | 43,279 | -0.13(-0.41%) |
Jun 30, 2020 | 30.28 | 30.51 | 30.17 | 30.45 | 158,347 | +0.11(+0.35%) |
Jun 29, 2020 | 30.37 | 30.37 | 30.20 | 30.34 | 298,781 | +0.14(+0.48%) |
Jun 26, 2020 | 30.08 | 30.32 | 30.08 | 30.20 | 80,041 | -0.04(-0.13%) |
Jun 25, 2020 | 30.20 | 30.29 | 30.13 | 30.24 | 40,411 | +0.09(+0.29%) |
Jun 24, 2020 | 30.24 | 30.28 | 29.98 | 30.15 | 238,876 | -0.17(-0.57%) |
Jun 23, 2020 | 30.34 | 30.42 | 30.25 | 30.32 | 161,297 | +0.19(+0.64%) |
Jun 22, 2020 | 30.04 | 30.21 | 30.03 | 30.13 | 92,334 | +0.10(+0.32%) |
Jun 19, 2020 | 30.08 | 30.17 | 29.98 | 30.04 | 67,512 | +0.01(+0.03%) |
Jun 18, 2020 | 30.12 | 30.13 | 30.00 | 30.03 | 68,978 | -0.04(-0.13%) |
Jun 17, 2020 | 30.19 | 30.21 | 29.90 | 30.06 | 348,730 | +0.08(+0.26%) |
Jun 16, 2020 | 30.23 | 30.23 | 29.90 | 29.99 | 119,654 | +0.01(+0.03%) |
Jun 15, 2020 | 29.65 | 30.04 | 29.65 | 29.98 | 75,522 | +0.11(+0.36%) |
Jun 12, 2020 | 30.07 | 30.07 | 29.73 | 29.87 | 120,527 | +0.15(+0.52%) |
Jun 11, 2020 | 29.76 | 29.98 | 29.72 | 29.72 | 199,463 | -0.34(-1.12%) |
Jun 10, 2020 | 30.49 | 30.49 | 29.77 | 30.05 | 287,688 | -0.52(-1.71%) |
Jun 09, 2020 | 30.38 | 30.72 | 30.38 | 30.58 | 371,751 | -0.23(-0.75%) |
Jun 08, 2020 | 30.71 | 30.89 | 30.71 | 30.81 | 394,482 | +0.10(+0.31%) |
Jun 05, 2020 | 30.65 | 31.04 | 30.60 | 30.71 | 124,772 | +0.37(+1.21%) |
Jun 04, 2020 | 30.32 | 30.38 | 30.18 | 30.34 | 83,968 | +0.14(+0.45%) |
Jun 03, 2020 | 30.29 | 30.46 | 30.13 | 30.21 | 111,352 | +0.14(+0.45%) |
Jun 02, 2020 | 30.30 | 30.50 | 30.04 | 30.07 | 200,584 | -0.34(-1.11%) |
Jun 01, 2020 | 30.17 | 30.46 | 30.06 | 30.41 | 182,288 | +0.29(+0.96%) |
May 29, 2020 | 30.12 | 30.42 | 30.05 | 30.12 | 168,676 | -0.07(-0.22%) |
May 28, 2020 | 30.39 | 30.41 | 30.19 | 30.19 | 116,120 | -0.19(-0.64%) |
May 27, 2020 | 30.20 | 30.38 | 30.09 | 30.38 | 87,198 | +0.33(+1.09%) |
May 26, 2020 | 30.24 | 30.26 | 29.98 | 30.05 | 146,650 | +0.13(+0.42%) |
May 22, 2020 | 29.78 | 29.94 | 29.62 | 29.93 | 63,370 | +0.17(+0.58%) |
May 21, 2020 | 29.79 | 29.99 | 29.68 | 29.75 | 99,235 | -0.11(-0.36%) |
May 20, 2020 | 29.88 | 29.96 | 29.78 | 29.86 | 680,140 | -0.09(-0.29%) |
May 19, 2020 | 30.08 | 30.14 | 29.89 | 29.95 | 93,013 | -0.18(-0.61%) |
May 18, 2020 | 30.46 | 30.46 | 30.13 | 30.13 | 106,154 | -0.06(-0.19%) |
May 15, 2020 | 30.05 | 30.33 | 30.05 | 30.19 | 83,665 | -0.10(-0.32%) |
May 14, 2020 | 30.06 | 30.35 | 30.06 | 30.29 | 67,134 | +0.10(+0.32%) |
May 13, 2020 | 30.24 | 30.47 | 30.12 | 30.19 | 97,728 | -0.26(-0.86%) |
May 12, 2020 | 30.73 | 30.75 | 30.40 | 30.45 | 132,957 | -0.31(-1.00%) |
May 11, 2020 | 30.75 | 30.83 | 30.58 | 30.76 | 52,926 | -0.14(-0.44%) |
May 08, 2020 | 30.73 | 30.89 | 30.65 | 30.89 | 142,893 | +0.31(+1.01%) |
May 07, 2020 | 30.78 | 30.78 | 30.56 | 30.59 | 68,985 | +0.12(+0.38%) |
May 06, 2020 | 30.54 | 30.64 | 30.46 | 30.47 | 164,938 | +0.11(+0.35%) |
May 05, 2020 | 30.50 | 30.63 | 30.14 | 30.36 | 86,575 | -0.04(-0.13%) |
May 04, 2020 | 30.28 | 30.41 | 30.21 | 30.40 | 115,628 | -0.01(-0.03%) |