Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.75 | 43.85 | 43.56 | 43.63 | 377,116 | -0.42(-0.95%) |
Apr 29, 2021 | 44.09 | 44.09 | 43.67 | 44.05 | 555,834 | +0.12(+0.28%) |
Apr 28, 2021 | 44.09 | 44.09 | 43.86 | 43.92 | 256,681 | -0.29(-0.65%) |
Apr 27, 2021 | 44.27 | 44.29 | 44.08 | 44.21 | 663,312 | -0.08(-0.17%) |
Apr 26, 2021 | 44.37 | 44.39 | 44.24 | 44.29 | 433,262 | -0.03(-0.06%) |
Apr 23, 2021 | 43.97 | 44.47 | 43.94 | 44.31 | 723,828 | +0.36(+0.82%) |
Apr 22, 2021 | 44.28 | 44.41 | 43.86 | 43.95 | 444,746 | -0.39(-0.88%) |
Apr 21, 2021 | 43.92 | 44.37 | 43.91 | 44.34 | 272,804 | +0.40(+0.91%) |
Apr 20, 2021 | 44.05 | 44.15 | 43.78 | 43.94 | 525,464 | -0.30(-0.67%) |
Apr 19, 2021 | 44.37 | 44.39 | 44.07 | 44.24 | 305,939 | -0.24(-0.54%) |
Apr 16, 2021 | 44.50 | 44.55 | 44.37 | 44.48 | 502,612 | +0.13(+0.30%) |
Apr 15, 2021 | 44.02 | 44.38 | 44.02 | 44.34 | 318,900 | +0.61(+1.40%) |
Apr 14, 2021 | 43.88 | 43.96 | 43.68 | 43.73 | 391,669 | -0.15(-0.35%) |
Apr 13, 2021 | 43.74 | 43.93 | 43.69 | 43.89 | 194,350 | +0.16(+0.37%) |
Apr 12, 2021 | 43.64 | 43.78 | 43.48 | 43.72 | 432,110 | +0.04(+0.09%) |
Apr 09, 2021 | 43.42 | 43.70 | 43.38 | 43.68 | 314,630 | +0.28(+0.64%) |
Apr 08, 2021 | 43.39 | 43.42 | 43.30 | 43.41 | 938,213 | +0.28(+0.64%) |
Apr 07, 2021 | 43.15 | 43.19 | 43.03 | 43.13 | 430,116 | -0.02(-0.04%) |
Apr 06, 2021 | 43.20 | 43.40 | 43.06 | 43.15 | 299,799 | -0.11(-0.26%) |
Apr 05, 2021 | 43.01 | 43.36 | 42.96 | 43.27 | 392,441 | +0.53(+1.25%) |
Apr 01, 2021 | 42.52 | 42.73 | 42.47 | 42.73 | 604,518 | +0.45(+1.06%) |
Mar 31, 2021 | 42.15 | 42.47 | 42.11 | 42.28 | 583,485 | +0.27(+0.64%) |
Mar 30, 2021 | 42.22 | 42.22 | 41.90 | 42.02 | 479,333 | -0.35(-0.83%) |
Mar 29, 2021 | 42.19 | 42.48 | 42.06 | 42.37 | 940,196 | +0.07(+0.16%) |
Mar 26, 2021 | 41.45 | 42.34 | 41.40 | 42.30 | 404,899 | +0.99(+2.40%) |
Mar 25, 2021 | 41.06 | 41.41 | 40.81 | 41.31 | 550,499 | +0.19(+0.46%) |
Mar 24, 2021 | 41.44 | 41.60 | 41.12 | 41.12 | 531,911 | -0.19(-0.46%) |
Mar 23, 2021 | 41.76 | 41.76 | 41.21 | 41.31 | 654,042 | -0.32(-0.78%) |
Mar 22, 2021 | 41.19 | 41.72 | 41.19 | 41.63 | 513,268 | +0.48(+1.17%) |
Mar 19, 2021 | 41.30 | 41.37 | 41.00 | 41.15 | 396,986 | -0.09(-0.21%) |
Mar 18, 2021 | 41.60 | 41.75 | 41.23 | 41.24 | 215,971 | -0.62(-1.48%) |
Mar 17, 2021 | 41.65 | 42.00 | 41.52 | 41.86 | 155,740 | +0.05(+0.11%) |
Mar 16, 2021 | 41.81 | 41.99 | 41.70 | 41.81 | 310,041 | +0.12(+0.30%) |
Mar 15, 2021 | 41.36 | 41.73 | 41.23 | 41.69 | 539,888 | +0.31(+0.76%) |
Mar 12, 2021 | 41.23 | 41.40 | 41.12 | 41.37 | 297,056 | -0.06(-0.14%) |
Mar 11, 2021 | 41.35 | 41.65 | 41.24 | 41.43 | 341,267 | +0.40(+0.97%) |
Mar 10, 2021 | 41.21 | 41.28 | 41.01 | 41.03 | 771,662 | +0.08(+0.19%) |
Mar 09, 2021 | 40.76 | 41.27 | 40.76 | 40.95 | 414,795 | +0.68(+1.70%) |
Mar 08, 2021 | 40.57 | 40.98 | 40.25 | 40.27 | 1,168,697 | -0.27(-0.66%) |
Mar 05, 2021 | 40.09 | 40.62 | 39.46 | 40.54 | 1,105,861 | +0.87(+2.21%) |
Mar 04, 2021 | 40.40 | 40.50 | 39.23 | 39.66 | 847,015 | -0.74(-1.84%) |
Mar 03, 2021 | 41.00 | 41.04 | 40.40 | 40.40 | 393,294 | -0.68(-1.67%) |
Mar 02, 2021 | 41.54 | 41.54 | 41.06 | 41.09 | 393,181 | -0.41(-0.99%) |
Mar 01, 2021 | 41.14 | 41.61 | 41.14 | 41.50 | 575,931 | +0.90(+2.22%) |
Feb 26, 2021 | 41.07 | 41.07 | 40.39 | 40.59 | 418,655 | -0.16(-0.40%) |
Feb 25, 2021 | 41.72 | 41.78 | 40.62 | 40.75 | 598,530 | -1.07(-2.57%) |
Feb 24, 2021 | 41.16 | 41.90 | 41.03 | 41.83 | 341,407 | +0.60(+1.45%) |
Feb 23, 2021 | 41.10 | 41.43 | 40.69 | 41.23 | 336,376 | +0.00(+0.00%) |
Feb 22, 2021 | 41.35 | 41.51 | 41.23 | 41.23 | 182,432 | -0.34(-0.82%) |
Feb 19, 2021 | 41.90 | 41.90 | 41.54 | 41.57 | 330,401 | -0.13(-0.32%) |
Feb 18, 2021 | 41.61 | 41.80 | 41.40 | 41.71 | 239,000 | -0.16(-0.39%) |
Feb 17, 2021 | 41.76 | 41.90 | 41.64 | 41.87 | 337,180 | -0.13(-0.32%) |
Feb 16, 2021 | 42.24 | 42.24 | 41.91 | 42.00 | 227,598 | -0.10(-0.23%) |
Feb 12, 2021 | 41.73 | 42.11 | 41.73 | 42.10 | 180,926 | +0.22(+0.52%) |
Feb 11, 2021 | 41.75 | 41.88 | 41.57 | 41.88 | 263,210 | +0.34(+0.82%) |
Feb 10, 2021 | 41.70 | 41.73 | 41.28 | 41.53 | 553,755 | +0.00(+0.00%) |
Feb 09, 2021 | 41.50 | 41.61 | 41.47 | 41.53 | 223,982 | -0.06(-0.14%) |
Feb 08, 2021 | 41.35 | 41.59 | 41.35 | 41.59 | 231,466 | +0.35(+0.85%) |
Feb 05, 2021 | 41.37 | 41.37 | 41.17 | 41.24 | 251,298 | +0.15(+0.37%) |
Feb 04, 2021 | 40.75 | 41.11 | 40.69 | 41.09 | 627,040 | +0.54(+1.34%) |
Feb 03, 2021 | 40.85 | 40.85 | 40.53 | 40.55 | 435,504 | -0.29(-0.72%) |
Feb 02, 2021 | 40.74 | 40.96 | 40.74 | 40.84 | 219,997 | +0.48(+1.20%) |
Feb 01, 2021 | 40.15 | 40.51 | 40.02 | 40.36 | 180,455 | +0.56(+1.41%) |
Jan 29, 2021 | 40.38 | 40.54 | 39.61 | 39.79 | 485,451 | -0.72(-1.78%) |
Jan 28, 2021 | 40.36 | 40.97 | 40.36 | 40.52 | 367,770 | +0.45(+1.12%) |
Jan 27, 2021 | 40.72 | 40.72 | 39.83 | 40.07 | 729,059 | -1.00(-2.43%) |
Jan 26, 2021 | 41.25 | 41.25 | 41.04 | 41.07 | 291,497 | -0.01(-0.02%) |
Jan 25, 2021 | 40.95 | 41.11 | 40.49 | 41.08 | 964,677 | +0.25(+0.61%) |
Jan 22, 2021 | 40.83 | 40.99 | 40.81 | 40.83 | 233,311 | -0.17(-0.42%) |
Jan 21, 2021 | 40.99 | 41.12 | 40.79 | 41.00 | 1,002,498 | +0.06(+0.14%) |
Jan 20, 2021 | 40.80 | 41.05 | 40.72 | 40.95 | 432,742 | +0.31(+0.77%) |
Jan 19, 2021 | 40.55 | 40.67 | 40.41 | 40.63 | 316,896 | +0.34(+0.85%) |
Jan 15, 2021 | 40.44 | 40.47 | 40.08 | 40.29 | 310,310 | -0.21(-0.52%) |
Jan 14, 2021 | 40.84 | 40.85 | 40.48 | 40.50 | 391,794 | -0.17(-0.42%) |
Jan 13, 2021 | 40.65 | 40.81 | 40.54 | 40.67 | 340,947 | +0.06(+0.14%) |
Jan 12, 2021 | 40.76 | 40.78 | 40.35 | 40.61 | 262,183 | -0.18(-0.44%) |
Jan 11, 2021 | 40.63 | 41.00 | 40.63 | 40.79 | 375,371 | +0.04(+0.09%) |
Jan 08, 2021 | 40.73 | 40.83 | 40.37 | 40.75 | 273,493 | +0.16(+0.40%) |
Jan 07, 2021 | 40.25 | 40.70 | 40.21 | 40.59 | 419,891 | +0.59(+1.47%) |
Jan 06, 2021 | 39.58 | 40.37 | 39.56 | 40.00 | 591,753 | +0.14(+0.36%) |
Jan 05, 2021 | 39.49 | 39.93 | 39.44 | 39.86 | 386,207 | +0.29(+0.74%) |
Jan 04, 2021 | 40.15 | 40.17 | 39.15 | 39.57 | 400,512 | -0.47(-1.16%) |
Dec 31, 2020 | 40.03 | 40.03 | 40.03 | 196,883 | +0.24(+0.60%) | |
Dec 30, 2020 | 39.80 | 39.90 | 39.79 | 39.79 | 196,883 | +0.12(+0.31%) |
Dec 29, 2020 | 39.88 | 39.88 | 39.61 | 39.67 | 177,594 | +0.04(+0.10%) |
Dec 28, 2020 | 39.70 | 39.74 | 39.58 | 39.63 | 114,502 | +0.20(+0.51%) |
Dec 24, 2020 | 39.30 | 39.45 | 39.28 | 39.43 | 61,641 | +0.22(+0.56%) |
Dec 23, 2020 | 39.42 | 39.49 | 39.21 | 39.21 | 140,841 | -0.11(-0.29%) |
Dec 22, 2020 | 39.36 | 39.48 | 39.25 | 39.33 | 373,963 | -0.05(-0.12%) |
Dec 21, 2020 | 39.02 | 39.44 | 38.69 | 39.38 | 464,271 | -0.20(-0.51%) |
Dec 18, 2020 | 39.80 | 39.80 | 39.35 | 39.58 | 207,253 | -0.09(-0.24%) |
Dec 17, 2020 | 39.52 | 39.68 | 39.50 | 39.67 | 268,443 | +0.33(+0.84%) |
Dec 16, 2020 | 39.36 | 39.48 | 39.26 | 39.34 | 281,311 | -0.01(-0.02%) |
Dec 15, 2020 | 39.14 | 39.35 | 39.03 | 39.35 | 302,502 | +0.49(+1.27%) |
Dec 14, 2020 | 39.21 | 39.37 | 38.85 | 38.86 | 170,862 | -0.05(-0.12%) |
Dec 11, 2020 | 38.75 | 38.94 | 38.59 | 38.91 | 194,682 | -0.01(-0.02%) |
Dec 10, 2020 | 38.90 | 39.09 | 38.79 | 38.92 | 188,454 | -0.08(-0.19%) |
Dec 09, 2020 | 39.37 | 39.38 | 38.90 | 38.99 | 541,543 | -0.33(-0.84%) |
Dec 08, 2020 | 39.11 | 39.40 | 39.08 | 39.32 | 242,578 | +0.11(+0.29%) |
Dec 07, 2020 | 39.24 | 39.32 | 39.08 | 39.21 | 302,733 | -0.10(-0.26%) |
Dec 04, 2020 | 38.96 | 39.32 | 38.96 | 39.32 | 256,689 | +0.42(+1.07%) |
Dec 03, 2020 | 38.96 | 39.04 | 38.79 | 38.90 | 619,389 | -0.04(-0.10%) |
Dec 02, 2020 | 38.78 | 38.98 | 38.78 | 38.94 | 461,884 | +0.06(+0.15%) |
Dec 01, 2020 | 38.93 | 39.07 | 38.84 | 38.88 | 250,073 | +0.33(+0.86%) |
Nov 30, 2020 | 38.47 | 38.61 | 38.18 | 38.55 | 273,235 | +0.00(+0.00%) |
Nov 27, 2020 | 38.54 | 38.58 | 38.44 | 38.55 | 89,154 | +0.16(+0.42%) |
Nov 25, 2020 | 38.45 | 38.45 | 38.29 | 38.39 | 227,746 | -0.04(-0.10%) |
Nov 24, 2020 | 38.29 | 38.53 | 38.11 | 38.43 | 382,667 | +0.42(+1.10%) |
Nov 23, 2020 | 38.02 | 38.23 | 37.76 | 38.01 | 253,736 | +0.14(+0.37%) |
Nov 20, 2020 | 38.10 | 38.11 | 37.84 | 37.87 | 254,682 | -0.27(-0.72%) |
Nov 19, 2020 | 37.83 | 38.17 | 37.71 | 38.14 | 482,738 | +0.19(+0.50%) |
Nov 18, 2020 | 38.46 | 38.48 | 37.95 | 37.95 | 653,096 | -0.46(-1.21%) |
Nov 17, 2020 | 38.47 | 38.58 | 38.27 | 38.42 | 1,738,178 | -0.24(-0.61%) |
Nov 16, 2020 | 38.61 | 38.69 | 38.41 | 38.65 | 792,542 | +0.32(+0.84%) |
Nov 13, 2020 | 38.05 | 38.40 | 37.99 | 38.33 | 383,872 | +0.54(+1.43%) |
Nov 12, 2020 | 38.02 | 38.11 | 37.58 | 37.79 | 449,303 | -0.34(-0.89%) |
Nov 11, 2020 | 38.11 | 38.19 | 37.96 | 38.13 | 235,054 | +0.30(+0.80%) |
Nov 10, 2020 | 37.96 | 38.05 | 37.53 | 37.83 | 722,094 | -0.14(-0.37%) |
Nov 09, 2020 | 38.99 | 39.24 | 37.92 | 37.97 | 856,958 | +0.17(+0.45%) |
Nov 06, 2020 | 37.70 | 37.93 | 37.48 | 37.80 | 1,168,413 | +0.09(+0.25%) |
Nov 05, 2020 | 37.69 | 37.90 | 37.54 | 37.71 | 520,271 | +0.69(+1.87%) |
Nov 04, 2020 | 36.71 | 37.52 | 36.59 | 37.01 | 1,277,513 | +0.85(+2.36%) |
Nov 03, 2020 | 35.96 | 36.40 | 35.91 | 36.16 | 340,362 | +0.59(+1.65%) |
Nov 02, 2020 | 35.58 | 35.81 | 35.28 | 35.58 | 604,603 | +0.44(+1.27%) |
Oct 30, 2020 | 35.25 | 35.39 | 34.70 | 35.13 | 567,252 | -0.39(-1.09%) |
Oct 29, 2020 | 35.26 | 35.86 | 35.02 | 35.52 | 675,418 | +0.26(+0.72%) |
Oct 28, 2020 | 35.93 | 35.95 | 35.20 | 35.26 | 510,995 | -1.27(-3.47%) |
Oct 27, 2020 | 36.73 | 36.78 | 36.52 | 36.53 | 406,000 | -0.10(-0.28%) |
Oct 26, 2020 | 36.95 | 37.00 | 36.26 | 36.64 | 459,300 | -0.70(-1.88%) |
Oct 23, 2020 | 37.38 | 37.38 | 37.13 | 37.34 | 240,105 | -0.01(-0.03%) |
Oct 22, 2020 | 37.16 | 37.41 | 36.93 | 37.35 | 315,699 | +0.21(+0.56%) |
Oct 21, 2020 | 37.19 | 37.40 | 37.09 | 37.14 | 316,799 | -0.11(-0.30%) |
Oct 20, 2020 | 37.32 | 37.59 | 37.16 | 37.25 | 588,157 | +0.11(+0.31%) |
Oct 19, 2020 | 37.87 | 37.92 | 37.03 | 37.14 | 443,690 | -0.61(-1.61%) |
Oct 16, 2020 | 37.84 | 38.08 | 37.73 | 37.74 | 294,295 | +0.07(+0.18%) |
Oct 15, 2020 | 37.34 | 37.73 | 37.32 | 37.68 | 457,892 | -0.13(-0.35%) |
Oct 14, 2020 | 38.06 | 38.12 | 37.71 | 37.81 | 337,074 | -0.14(-0.37%) |
Oct 13, 2020 | 38.17 | 38.17 | 37.86 | 37.95 | 231,602 | -0.28(-0.74%) |
Oct 12, 2020 | 38.00 | 38.42 | 37.96 | 38.24 | 283,577 | +0.52(+1.38%) |
Oct 09, 2020 | 37.54 | 37.78 | 37.53 | 37.72 | 302,534 | +0.32(+0.86%) |
Oct 08, 2020 | 37.42 | 37.43 | 37.26 | 37.39 | 425,718 | +0.21(+0.56%) |
Oct 07, 2020 | 36.84 | 37.29 | 36.84 | 37.19 | 624,071 | +0.63(+1.74%) |
Oct 06, 2020 | 36.96 | 37.29 | 36.48 | 36.55 | 460,344 | -0.36(-0.97%) |
Oct 05, 2020 | 36.47 | 36.91 | 36.47 | 36.91 | 311,054 | +0.69(+1.91%) |
Oct 02, 2020 | 36.09 | 36.50 | 36.07 | 36.22 | 680,386 | -0.49(-1.34%) |
Oct 01, 2020 | 36.89 | 37.00 | 36.57 | 36.71 | 712,223 | +0.11(+0.31%) |
Sep 30, 2020 | 36.37 | 36.96 | 36.37 | 36.60 | 1,217,233 | +0.32(+0.89%) |
Sep 29, 2020 | 36.40 | 36.52 | 36.21 | 36.28 | 711,744 | -0.15(-0.42%) |
Sep 28, 2020 | 36.33 | 36.48 | 36.22 | 36.43 | 221,110 | +0.58(+1.61%) |
Sep 25, 2020 | 35.23 | 35.95 | 35.11 | 35.85 | 447,886 | +0.54(+1.53%) |
Sep 24, 2020 | 35.11 | 35.64 | 34.96 | 35.31 | 380,684 | +0.10(+0.30%) |
Sep 23, 2020 | 36.04 | 36.06 | 35.17 | 35.21 | 327,395 | -0.69(-1.93%) |
Sep 22, 2020 | 35.75 | 35.97 | 35.41 | 35.90 | 359,294 | +0.29(+0.82%) |
Sep 21, 2020 | 35.45 | 35.60 | 35.07 | 35.60 | 632,701 | -0.41(-1.15%) |
Sep 18, 2020 | 36.51 | 36.51 | 35.70 | 36.02 | 608,725 | -0.35(-0.96%) |
Sep 17, 2020 | 35.99 | 36.50 | 35.96 | 36.37 | 735,164 | -0.20(-0.54%) |
Sep 16, 2020 | 36.97 | 37.02 | 36.54 | 36.56 | 401,241 | -0.22(-0.59%) |
Sep 15, 2020 | 36.88 | 37.01 | 36.67 | 36.78 | 369,056 | +0.19(+0.52%) |
Sep 14, 2020 | 36.50 | 36.73 | 36.42 | 36.59 | 482,156 | +0.58(+1.60%) |
Sep 11, 2020 | 36.20 | 36.36 | 35.72 | 36.02 | 1,017,157 | +0.11(+0.32%) |
Sep 10, 2020 | 36.80 | 36.84 | 35.79 | 35.90 | 1,005,301 | -0.64(-1.75%) |
Sep 09, 2020 | 36.17 | 36.84 | 36.11 | 36.55 | 1,054,946 | +0.86(+2.40%) |
Sep 08, 2020 | 36.07 | 36.23 | 35.66 | 35.69 | 1,069,581 | -1.00(-2.72%) |
Sep 04, 2020 | 37.11 | 37.31 | 35.98 | 36.69 | 1,232,400 | -0.37(-0.99%) |
Sep 03, 2020 | 38.35 | 38.35 | 36.75 | 37.06 | 703,452 | -1.45(-3.77%) |
Sep 02, 2020 | 38.17 | 38.61 | 38.06 | 38.51 | 839,296 | +0.63(+1.67%) |
Sep 01, 2020 | 37.65 | 37.90 | 37.57 | 37.88 | 429,471 | +0.29(+0.78%) |
Aug 31, 2020 | 37.71 | 37.75 | 37.51 | 37.58 | 342,903 | -0.11(-0.30%) |
Aug 28, 2020 | 37.48 | 37.71 | 37.39 | 37.70 | 331,347 | +0.33(+0.88%) |
Aug 27, 2020 | 37.42 | 37.54 | 37.20 | 37.37 | 513,285 | +0.10(+0.28%) |
Aug 26, 2020 | 37.07 | 37.30 | 36.94 | 37.26 | 335,349 | +0.27(+0.74%) |
Aug 25, 2020 | 36.95 | 36.99 | 36.80 | 36.99 | 377,559 | +0.17(+0.46%) |
Aug 24, 2020 | 36.81 | 36.82 | 36.64 | 36.82 | 272,010 | +0.29(+0.80%) |
Aug 21, 2020 | 36.27 | 36.54 | 36.18 | 36.53 | 260,518 | +0.25(+0.70%) |
Aug 20, 2020 | 35.98 | 36.32 | 35.93 | 36.27 | 260,231 | +0.15(+0.42%) |
Aug 19, 2020 | 36.27 | 36.37 | 36.07 | 36.12 | 609,692 | -0.11(-0.31%) |
Aug 18, 2020 | 36.26 | 36.31 | 36.04 | 36.23 | 279,718 | +0.05(+0.13%) |
Aug 17, 2020 | 36.12 | 36.24 | 36.08 | 36.19 | 541,852 | +0.25(+0.71%) |
Aug 14, 2020 | 35.90 | 36.01 | 35.83 | 35.93 | 398,041 | +0.00(+0.00%) |
Aug 13, 2020 | 35.94 | 36.08 | 35.82 | 35.93 | 791,527 | -0.17(-0.47%) |
Aug 12, 2020 | 35.75 | 36.17 | 35.75 | 36.10 | 657,044 | +0.62(+1.75%) |
Aug 11, 2020 | 35.91 | 35.94 | 35.41 | 35.48 | 640,681 | -0.29(-0.82%) |
Aug 10, 2020 | 35.68 | 35.81 | 35.50 | 35.77 | 323,713 | +0.12(+0.34%) |
Aug 07, 2020 | 35.65 | 35.66 | 35.40 | 35.65 | 647,638 | -0.08(-0.24%) |
Aug 06, 2020 | 35.53 | 35.73 | 35.39 | 35.73 | 452,126 | +0.16(+0.45%) |
Aug 05, 2020 | 35.53 | 35.62 | 35.47 | 35.57 | 652,200 | +0.22(+0.61%) |
Aug 04, 2020 | 35.17 | 35.36 | 35.07 | 35.36 | 612,439 | +0.14(+0.40%) |
Aug 03, 2020 | 35.07 | 35.29 | 35.04 | 35.22 | 769,934 | +0.38(+1.08%) |
Jul 31, 2020 | 34.76 | 34.84 | 34.25 | 34.84 | 1,173,447 | +0.22(+0.63%) |
Jul 30, 2020 | 34.45 | 34.68 | 34.20 | 34.62 | 962,253 | -0.18(-0.51%) |
Jul 29, 2020 | 34.59 | 34.89 | 34.53 | 34.80 | 768,568 | +0.29(+0.85%) |
Jul 28, 2020 | 34.67 | 34.76 | 34.48 | 34.51 | 807,614 | -0.24(-0.68%) |
Jul 27, 2020 | 34.49 | 34.78 | 34.41 | 34.74 | 1,243,102 | +0.33(+0.96%) |
Jul 24, 2020 | 34.57 | 34.57 | 34.25 | 34.41 | 1,400,460 | -0.45(-1.30%) |
Jul 23, 2020 | 35.20 | 35.36 | 34.74 | 34.87 | 2,502,755 | -0.37(-1.04%) |
Jul 22, 2020 | 35.03 | 35.25 | 34.94 | 35.23 | 835,413 | +0.23(+0.65%) |
Jul 21, 2020 | 35.20 | 35.24 | 34.92 | 35.01 | 1,723,112 | +0.00(+0.00%) |
Jul 20, 2020 | 34.76 | 35.08 | 34.63 | 35.01 | 538,591 | +0.23(+0.65%) |
Jul 17, 2020 | 34.72 | 34.86 | 34.57 | 34.78 | 680,402 | +0.23(+0.65%) |
Jul 16, 2020 | 34.59 | 34.59 | 34.35 | 34.56 | 1,241,842 | -0.15(-0.43%) |
Jul 15, 2020 | 34.81 | 34.82 | 34.45 | 34.71 | 1,702,568 | +0.33(+0.96%) |
Jul 14, 2020 | 33.74 | 34.41 | 33.58 | 34.38 | 1,799,370 | +0.49(+1.45%) |
Jul 13, 2020 | 34.34 | 34.66 | 33.82 | 33.89 | 1,381,246 | -0.26(-0.77%) |
Jul 10, 2020 | 33.96 | 34.17 | 33.75 | 34.15 | 937,633 | +0.18(+0.53%) |
Jul 09, 2020 | 34.18 | 34.23 | 33.60 | 33.97 | 1,149,738 | -0.10(-0.30%) |
Jul 08, 2020 | 33.99 | 34.12 | 33.76 | 34.07 | 935,918 | +0.22(+0.64%) |
Jul 07, 2020 | 34.04 | 34.26 | 33.82 | 33.86 | 687,961 | -0.33(-0.97%) |
Jul 06, 2020 | 34.11 | 34.26 | 34.03 | 34.19 | 666,937 | +0.47(+1.40%) |
Jul 02, 2020 | 33.84 | 34.04 | 33.65 | 33.72 | 632,370 | +0.25(+0.76%) |
Jul 01, 2020 | 33.41 | 33.60 | 33.32 | 33.46 | 748,740 | +0.07(+0.20%) |
Jun 30, 2020 | 32.91 | 33.54 | 32.88 | 33.40 | 736,758 | +0.52(+1.58%) |
Jun 29, 2020 | 32.64 | 32.88 | 32.41 | 32.88 | 1,352,825 | +0.36(+1.10%) |
Jun 26, 2020 | 33.00 | 33.01 | 32.41 | 32.52 | 1,654,086 | -0.56(-1.68%) |
Jun 25, 2020 | 32.68 | 33.09 | 32.40 | 33.08 | 1,119,126 | +0.35(+1.07%) |
Jun 24, 2020 | 33.36 | 33.44 | 32.58 | 32.73 | 1,190,095 | -0.85(-2.53%) |
Jun 23, 2020 | 33.74 | 33.86 | 33.55 | 33.58 | 586,842 | +0.16(+0.48%) |
Jun 22, 2020 | 33.13 | 33.46 | 32.99 | 33.41 | 586,507 | +0.20(+0.60%) |
Jun 19, 2020 | 33.80 | 33.80 | 33.00 | 33.22 | 931,912 | -0.15(-0.45%) |
Jun 18, 2020 | 33.17 | 33.40 | 33.08 | 33.37 | 656,922 | +0.05(+0.14%) |
Jun 17, 2020 | 33.58 | 33.62 | 33.26 | 33.32 | 618,107 | -0.19(-0.56%) |
Jun 16, 2020 | 33.70 | 33.79 | 32.97 | 33.51 | 1,462,764 | +0.75(+2.29%) |
Jun 15, 2020 | 32.00 | 32.91 | 31.81 | 32.76 | 960,165 | +0.19(+0.58%) |
Jun 12, 2020 | 33.05 | 33.07 | 32.00 | 32.57 | 1,688,286 | +0.28(+0.87%) |
Jun 11, 2020 | 33.57 | 33.67 | 32.27 | 32.29 | 1,548,802 | -1.92(-5.60%) |
Jun 10, 2020 | 34.37 | 34.53 | 34.11 | 34.20 | 761,257 | -0.12(-0.36%) |
Jun 09, 2020 | 34.31 | 34.50 | 34.28 | 34.32 | 1,206,360 | -0.25(-0.73%) |
Jun 08, 2020 | 34.47 | 34.59 | 34.26 | 34.58 | 940,477 | +0.18(+0.52%) |
Jun 05, 2020 | 34.22 | 34.59 | 34.13 | 34.40 | 611,298 | +0.73(+2.18%) |
Jun 04, 2020 | 33.68 | 33.84 | 33.45 | 33.67 | 481,459 | -0.11(-0.33%) |
Jun 03, 2020 | 33.65 | 33.88 | 33.58 | 33.78 | 772,214 | +0.37(+1.10%) |
Jun 02, 2020 | 33.22 | 33.41 | 33.06 | 33.41 | 1,322,867 | +0.32(+0.96%) |
Jun 01, 2020 | 33.07 | 33.20 | 32.92 | 33.09 | 554,225 | -0.09(-0.28%) |
May 29, 2020 | 32.94 | 33.28 | 32.62 | 33.19 | 1,429,238 | +0.27(+0.83%) |
May 28, 2020 | 33.09 | 33.37 | 32.87 | 32.92 | 878,322 | +0.01(+0.03%) |
May 27, 2020 | 32.80 | 32.91 | 32.30 | 32.91 | 1,137,703 | +0.37(+1.13%) |
May 26, 2020 | 32.92 | 32.92 | 32.50 | 32.54 | 1,858,177 | +0.37(+1.14%) |
May 22, 2020 | 32.11 | 32.19 | 31.96 | 32.17 | 597,770 | +0.06(+0.18%) |
May 21, 2020 | 32.36 | 32.40 | 32.04 | 32.12 | 801,775 | -0.28(-0.85%) |
May 20, 2020 | 32.25 | 32.52 | 32.22 | 32.39 | 517,134 | +0.51(+1.60%) |
May 19, 2020 | 32.22 | 32.34 | 31.88 | 31.88 | 810,617 | -0.38(-1.16%) |
May 18, 2020 | 32.16 | 32.45 | 32.11 | 32.26 | 776,243 | +0.81(+2.57%) |
May 15, 2020 | 31.07 | 31.47 | 30.99 | 31.45 | 1,388,655 | +0.11(+0.36%) |
May 14, 2020 | 30.68 | 31.34 | 30.46 | 31.34 | 1,140,247 | +0.42(+1.37%) |
May 13, 2020 | 31.27 | 31.49 | 30.61 | 30.92 | 1,316,550 | -0.40(-1.29%) |
May 12, 2020 | 32.15 | 32.15 | 31.32 | 31.32 | 709,434 | -0.68(-2.11%) |
May 11, 2020 | 31.68 | 32.16 | 31.68 | 32.00 | 786,727 | +0.08(+0.26%) |
May 08, 2020 | 31.75 | 31.94 | 31.62 | 31.91 | 627,808 | +0.50(+1.58%) |
May 07, 2020 | 31.46 | 31.70 | 31.38 | 31.41 | 692,252 | +0.37(+1.18%) |
May 06, 2020 | 31.38 | 31.38 | 31.04 | 31.05 | 533,602 | -0.10(-0.33%) |
May 05, 2020 | 31.19 | 31.45 | 31.07 | 31.15 | 598,127 | +0.30(+0.97%) |
May 04, 2020 | 30.59 | 30.86 | 30.46 | 30.85 | 1,627,695 | +0.08(+0.24%) |