Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.27 | 39.48 | 39.27 | 39.38 | 15,367 | +0.11(+0.27%) |
May 27, 2021 | 39.24 | 39.33 | 39.20 | 39.27 | 18,936 | +0.12(+0.30%) |
May 26, 2021 | 39.14 | 39.23 | 39.08 | 39.15 | 142,019 | -0.09(-0.23%) |
May 25, 2021 | 39.31 | 39.37 | 39.17 | 39.24 | 687,636 | -0.00(-0.01%) |
May 24, 2021 | 39.07 | 39.34 | 39.07 | 39.24 | 37,980 | +0.27(+0.69%) |
May 21, 2021 | 39.02 | 39.08 | 38.86 | 38.97 | 16,231 | +0.02(+0.06%) |
May 20, 2021 | 38.60 | 38.97 | 38.60 | 38.95 | 4,888 | +0.59(+1.54%) |
May 19, 2021 | 38.23 | 38.53 | 38.03 | 38.36 | 48,995 | -0.39(-1.00%) |
May 18, 2021 | 38.98 | 38.98 | 38.75 | 38.75 | 9,629 | +0.04(+0.12%) |
May 17, 2021 | 38.60 | 38.74 | 38.57 | 38.71 | 9,851 | -0.06(-0.17%) |
May 14, 2021 | 38.43 | 38.77 | 38.43 | 38.77 | 6,206 | +0.70(+1.85%) |
May 13, 2021 | 37.83 | 38.13 | 37.83 | 38.07 | 5,804 | +0.32(+0.86%) |
May 12, 2021 | 38.02 | 38.02 | 37.64 | 37.74 | 10,788 | -0.38(-0.99%) |
May 11, 2021 | 37.94 | 38.26 | 37.88 | 38.12 | 174,228 | -0.48(-1.25%) |
May 10, 2021 | 38.87 | 38.95 | 38.60 | 38.60 | 62,615 | -0.28(-0.73%) |
May 07, 2021 | 38.43 | 38.91 | 38.43 | 38.88 | 18,384 | +0.54(+1.40%) |
May 06, 2021 | 38.06 | 38.35 | 37.96 | 38.35 | 18,573 | +0.29(+0.77%) |
May 05, 2021 | 37.95 | 38.08 | 37.79 | 38.06 | 15,638 | +0.61(+1.64%) |
May 04, 2021 | 37.60 | 37.69 | 37.27 | 37.44 | 22,010 | -0.67(-1.76%) |
May 03, 2021 | 38.02 | 38.23 | 38.01 | 38.11 | 20,137 | +0.52(+1.39%) |
Apr 30, 2021 | 37.90 | 37.96 | 37.49 | 37.59 | 4,702 | -0.56(-1.46%) |
Apr 29, 2021 | 38.32 | 38.32 | 37.91 | 38.15 | 6,797 | +0.02(+0.06%) |
Apr 28, 2021 | 37.99 | 38.24 | 37.99 | 38.12 | 8,270 | +0.06(+0.15%) |
Apr 27, 2021 | 38.00 | 38.07 | 37.89 | 38.07 | 4,808 | +0.02(+0.06%) |
Apr 26, 2021 | 37.95 | 38.08 | 37.95 | 38.04 | 15,847 | +0.08(+0.22%) |
Apr 23, 2021 | 37.67 | 37.98 | 37.67 | 37.96 | 5,468 | +0.39(+1.04%) |
Apr 22, 2021 | 37.71 | 37.80 | 37.52 | 37.57 | 14,048 | -0.12(-0.32%) |
Apr 21, 2021 | 37.49 | 37.69 | 37.48 | 37.69 | 5,897 | +0.31(+0.82%) |
Apr 20, 2021 | 37.59 | 37.59 | 37.24 | 37.38 | 31,040 | -0.63(-1.66%) |
Apr 19, 2021 | 38.00 | 38.01 | 37.87 | 38.01 | 7,771 | +0.09(+0.23%) |
Apr 16, 2021 | 37.66 | 37.97 | 37.66 | 37.92 | 6,124 | +0.46(+1.22%) |
Apr 15, 2021 | 37.44 | 37.52 | 37.37 | 37.47 | 5,757 | +0.28(+0.75%) |
Apr 14, 2021 | 37.24 | 37.32 | 37.13 | 37.19 | 8,475 | -0.05(-0.14%) |
Apr 13, 2021 | 37.02 | 37.25 | 37.02 | 37.24 | 18,745 | +0.29(+0.78%) |
Apr 12, 2021 | 36.99 | 36.99 | 36.88 | 36.95 | 8,598 | -0.12(-0.34%) |
Apr 09, 2021 | 37.00 | 37.11 | 36.98 | 37.07 | 7,546 | -0.01(-0.04%) |
Apr 08, 2021 | 36.94 | 37.11 | 36.94 | 37.09 | 8,668 | +0.28(+0.77%) |
Apr 07, 2021 | 36.82 | 36.89 | 36.72 | 36.80 | 2,987 | +0.12(+0.33%) |
Apr 06, 2021 | 36.67 | 36.74 | 36.67 | 36.68 | 7,470 | -0.43(-1.16%) |
Apr 05, 2021 | 36.78 | 37.11 | 36.77 | 37.11 | 9,094 | +0.64(+1.76%) |
Apr 01, 2021 | 36.16 | 36.47 | 36.15 | 36.47 | 8,749 | +0.55(+1.54%) |
Mar 31, 2021 | 35.95 | 36.05 | 35.89 | 35.92 | 3,092 | +0.06(+0.16%) |
Mar 30, 2021 | 35.81 | 35.98 | 35.80 | 35.86 | 6,513 | -0.05(-0.15%) |
Mar 29, 2021 | 35.84 | 35.99 | 35.84 | 35.92 | 4,126 | +0.01(+0.03%) |
Mar 26, 2021 | 35.68 | 35.99 | 35.68 | 35.91 | 11,921 | +0.42(+1.19%) |
Mar 25, 2021 | 35.30 | 35.49 | 35.25 | 35.49 | 5,175 | +0.09(+0.26%) |
Mar 24, 2021 | 35.48 | 35.74 | 35.39 | 35.39 | 5,579 | -0.14(-0.40%) |
Mar 23, 2021 | 35.78 | 35.84 | 35.42 | 35.54 | 15,694 | -0.31(-0.86%) |
Mar 22, 2021 | 35.91 | 36.06 | 35.83 | 35.84 | 5,903 | -0.02(-0.05%) |
Mar 19, 2021 | 35.76 | 35.97 | 35.65 | 35.86 | 13,402 | +0.04(+0.10%) |
Mar 18, 2021 | 36.02 | 36.26 | 35.79 | 35.83 | 12,232 | -0.50(-1.37%) |
Mar 17, 2021 | 35.96 | 36.36 | 35.89 | 36.32 | 34,107 | +0.23(+0.63%) |
Mar 16, 2021 | 36.02 | 36.11 | 36.02 | 36.10 | 18,057 | +0.10(+0.27%) |
Mar 15, 2021 | 36.04 | 36.07 | 35.83 | 36.00 | 11,058 | -0.09(-0.24%) |
Mar 12, 2021 | 35.77 | 36.08 | 35.77 | 36.08 | 6,591 | +0.04(+0.10%) |
Mar 11, 2021 | 35.96 | 36.19 | 35.92 | 36.05 | 13,942 | +0.32(+0.90%) |
Mar 10, 2021 | 35.77 | 35.77 | 35.60 | 35.72 | 8,297 | +0.17(+0.47%) |
Mar 09, 2021 | 35.41 | 35.59 | 35.41 | 35.56 | 6,097 | +0.51(+1.45%) |
Mar 08, 2021 | 34.96 | 35.22 | 34.96 | 35.05 | 7,519 | +0.08(+0.22%) |
Mar 05, 2021 | 34.73 | 34.97 | 34.59 | 34.97 | 8,568 | +0.19(+0.55%) |
Mar 04, 2021 | 35.15 | 35.31 | 34.64 | 34.78 | 6,848 | -0.48(-1.35%) |
Mar 03, 2021 | 35.27 | 35.50 | 35.25 | 35.26 | 10,012 | -0.15(-0.41%) |
Mar 02, 2021 | 35.42 | 35.52 | 35.31 | 35.40 | 11,480 | +0.09(+0.25%) |
Mar 01, 2021 | 35.25 | 35.35 | 35.19 | 35.31 | 1,029 | +0.56(+1.60%) |
Feb 26, 2021 | 34.91 | 34.91 | 34.73 | 34.76 | 3,625 | -0.43(-1.21%) |
Feb 25, 2021 | 35.85 | 35.85 | 35.10 | 35.18 | 20,365 | -0.49(-1.38%) |
Feb 24, 2021 | 35.30 | 35.68 | 35.30 | 35.67 | 9,888 | +0.20(+0.56%) |
Feb 23, 2021 | 35.14 | 35.47 | 35.14 | 35.47 | 3,062 | +0.08(+0.23%) |
Feb 22, 2021 | 35.46 | 35.68 | 35.39 | 35.39 | 7,864 | -0.11(-0.31%) |
Feb 19, 2021 | 35.60 | 35.72 | 35.48 | 35.50 | 7,470 | +0.08(+0.24%) |
Feb 18, 2021 | 35.38 | 35.42 | 35.23 | 35.42 | 3,023 | -0.15(-0.41%) |
Feb 17, 2021 | 35.46 | 35.57 | 35.39 | 35.57 | 2,545 | -0.30(-0.84%) |
Feb 16, 2021 | 35.92 | 36.04 | 35.83 | 35.87 | 9,802 | +0.32(+0.90%) |
Feb 12, 2021 | 35.45 | 35.55 | 35.44 | 35.55 | 4,174 | +0.21(+0.61%) |
Feb 11, 2021 | 35.27 | 35.33 | 35.18 | 35.33 | 5,084 | +0.24(+0.69%) |
Feb 10, 2021 | 35.31 | 35.34 | 35.08 | 35.09 | 9,819 | -0.13(-0.36%) |
Feb 09, 2021 | 35.14 | 35.33 | 35.04 | 35.22 | 18,196 | +0.20(+0.58%) |
Feb 08, 2021 | 35.08 | 35.17 | 34.91 | 35.01 | 18,938 | +0.10(+0.28%) |
Feb 05, 2021 | 34.91 | 34.96 | 34.82 | 34.92 | 8,019 | +0.32(+0.93%) |
Feb 04, 2021 | 34.61 | 34.75 | 34.56 | 34.59 | 12,780 | -0.11(-0.31%) |
Feb 03, 2021 | 34.64 | 34.72 | 34.46 | 34.70 | 21,348 | +0.06(+0.17%) |
Feb 02, 2021 | 34.54 | 34.64 | 34.47 | 34.64 | 25,125 | +0.36(+1.04%) |
Feb 01, 2021 | 34.37 | 34.37 | 34.13 | 34.29 | 9,134 | +0.51(+1.50%) |
Jan 29, 2021 | 34.20 | 34.20 | 33.78 | 33.78 | 16,038 | -0.80(-2.30%) |
Jan 28, 2021 | 34.45 | 34.63 | 34.45 | 34.58 | 5,131 | +0.37(+1.10%) |
Jan 27, 2021 | 34.37 | 34.58 | 33.97 | 34.20 | 30,363 | -0.86(-2.46%) |
Jan 26, 2021 | 35.12 | 35.12 | 34.97 | 35.06 | 9,874 | +0.16(+0.47%) |
Jan 25, 2021 | 34.85 | 34.96 | 34.48 | 34.90 | 25,847 | -0.32(-0.90%) |
Jan 22, 2021 | 35.16 | 35.27 | 35.12 | 35.22 | 13,292 | -0.18(-0.50%) |
Jan 21, 2021 | 35.40 | 35.41 | 35.18 | 35.40 | 26,947 | +0.15(+0.41%) |
Jan 20, 2021 | 35.13 | 35.28 | 35.11 | 35.25 | 22,723 | +0.21(+0.60%) |
Jan 19, 2021 | 35.12 | 35.12 | 34.91 | 35.04 | 7,903 | +0.29(+0.83%) |
Jan 15, 2021 | 34.95 | 34.99 | 34.69 | 34.76 | 12,742 | -0.62(-1.75%) |
Jan 14, 2021 | 35.20 | 35.44 | 35.20 | 35.37 | 9,170 | +0.27(+0.78%) |
Jan 13, 2021 | 35.13 | 35.25 | 35.10 | 35.10 | 10,520 | -0.13(-0.36%) |
Jan 12, 2021 | 35.04 | 35.24 | 34.96 | 35.23 | 32,059 | +0.09(+0.26%) |
Jan 11, 2021 | 34.94 | 35.17 | 34.94 | 35.14 | 16,094 | -0.40(-1.13%) |
Jan 08, 2021 | 35.58 | 35.64 | 35.36 | 35.54 | 31,857 | +0.09(+0.26%) |
Jan 07, 2021 | 35.33 | 35.54 | 35.26 | 35.45 | 28,547 | +0.09(+0.25%) |
Jan 06, 2021 | 35.05 | 35.57 | 35.05 | 35.36 | 54,895 | +0.41(+1.17%) |
Jan 05, 2021 | 34.68 | 35.05 | 34.59 | 34.95 | 9,665 | +0.33(+0.95%) |
Jan 04, 2021 | 35.17 | 35.17 | 34.51 | 34.62 | 145,728 | +0.31(+0.90%) |
Dec 31, 2020 | 34.31 | 34.31 | 34.31 | 29,358 | -0.34(-0.97%) | |
Dec 30, 2020 | 34.76 | 34.89 | 34.59 | 34.65 | 29,358 | +0.08(+0.24%) |
Dec 29, 2020 | 34.79 | 34.85 | 34.54 | 34.56 | 79,898 | +0.15(+0.42%) |
Dec 28, 2020 | 34.49 | 34.62 | 34.34 | 34.42 | 62,109 | +0.33(+0.98%) |
Dec 24, 2020 | 34.14 | 34.23 | 33.99 | 34.09 | 29,220 | +0.04(+0.12%) |
Dec 23, 2020 | 34.05 | 34.14 | 33.91 | 34.04 | 593,653 | +0.37(+1.10%) |
Dec 22, 2020 | 33.67 | 33.73 | 33.59 | 33.67 | 3,796 | -0.06(-0.19%) |
Dec 21, 2020 | 33.34 | 33.82 | 33.14 | 33.74 | 25,064 | -0.47(-1.36%) |
Dec 18, 2020 | 34.48 | 34.48 | 34.20 | 34.20 | 14,477 | -0.14(-0.40%) |
Dec 17, 2020 | 34.39 | 34.53 | 34.34 | 34.34 | 3,786 | +0.17(+0.50%) |
Dec 16, 2020 | 33.96 | 34.17 | 33.94 | 34.17 | 12,985 | +0.26(+0.78%) |
Dec 15, 2020 | 33.64 | 33.90 | 33.56 | 33.90 | 83,991 | +0.43(+1.27%) |
Dec 14, 2020 | 33.67 | 33.75 | 33.48 | 33.48 | 11,977 | +0.04(+0.13%) |
Dec 11, 2020 | 33.40 | 33.45 | 33.21 | 33.44 | 32,711 | -0.24(-0.73%) |
Dec 10, 2020 | 33.40 | 33.74 | 33.40 | 33.68 | 51,319 | +0.02(+0.06%) |
Dec 09, 2020 | 33.85 | 33.88 | 33.44 | 33.66 | 1,659,696 | -0.12(-0.35%) |
Dec 08, 2020 | 33.61 | 33.78 | 33.61 | 33.78 | 76,531 | +0.13(+0.38%) |
Dec 07, 2020 | 33.66 | 33.77 | 33.62 | 33.65 | 23,529 | -0.13(-0.38%) |
Dec 04, 2020 | 33.72 | 33.87 | 33.72 | 33.78 | 12,377 | +0.29(+0.86%) |
Dec 03, 2020 | 33.51 | 33.72 | 33.47 | 33.49 | 12,653 | +0.12(+0.36%) |
Dec 02, 2020 | 33.28 | 33.48 | 33.28 | 33.37 | 14,288 | -0.04(-0.12%) |
Dec 01, 2020 | 33.28 | 33.47 | 33.23 | 33.41 | 330,854 | +0.62(+1.90%) |
Nov 30, 2020 | 33.18 | 33.34 | 32.79 | 32.79 | 10,774 | -0.40(-1.21%) |
Nov 27, 2020 | 32.99 | 33.23 | 32.99 | 33.19 | 14,477 | +0.18(+0.55%) |
Nov 25, 2020 | 32.85 | 33.14 | 32.85 | 33.01 | 36,579 | +0.02(+0.05%) |
Nov 24, 2020 | 32.77 | 33.04 | 32.72 | 32.99 | 1,061,568 | +0.48(+1.47%) |
Nov 23, 2020 | 32.66 | 32.71 | 32.42 | 32.52 | 15,304 | -0.02(-0.07%) |
Nov 20, 2020 | 32.54 | 32.62 | 32.46 | 32.54 | 13,372 | +0.02(+0.07%) |
Nov 19, 2020 | 32.31 | 32.58 | 32.24 | 32.52 | 5,609 | +0.14(+0.44%) |
Nov 18, 2020 | 32.67 | 32.67 | 32.38 | 32.38 | 17,614 | -0.18(-0.56%) |
Nov 17, 2020 | 32.48 | 32.60 | 32.34 | 32.56 | 16,500 | +0.11(+0.33%) |
Nov 16, 2020 | 32.57 | 32.57 | 32.29 | 32.45 | 21,810 | +0.28(+0.86%) |
Nov 13, 2020 | 32.06 | 32.28 | 32.01 | 32.17 | 17,903 | +0.47(+1.47%) |
Nov 12, 2020 | 32.00 | 32.10 | 31.65 | 31.71 | 19,344 | -0.43(-1.34%) |
Nov 11, 2020 | 32.12 | 32.18 | 31.96 | 32.14 | 12,350 | +0.18(+0.56%) |
Nov 10, 2020 | 31.92 | 32.07 | 31.79 | 31.96 | 1,501,021 | +0.53(+1.70%) |
Nov 09, 2020 | 31.86 | 32.01 | 31.29 | 31.43 | 131,247 | +0.84(+2.75%) |
Nov 06, 2020 | 30.67 | 30.67 | 30.54 | 30.59 | 2,762 | +0.22(+0.72%) |
Nov 05, 2020 | 30.40 | 30.51 | 30.29 | 30.37 | 16,276 | +0.62(+2.07%) |
Nov 04, 2020 | 29.48 | 29.97 | 29.48 | 29.75 | 2,065 | +0.40(+1.37%) |
Nov 03, 2020 | 29.06 | 29.39 | 29.06 | 29.35 | 6,873 | +0.91(+3.18%) |
Nov 02, 2020 | 28.37 | 28.45 | 28.30 | 28.44 | 38,299 | +0.46(+1.63%) |
Oct 30, 2020 | 28.06 | 28.10 | 27.88 | 27.99 | 18,124 | -0.14(-0.48%) |
Oct 29, 2020 | 28.01 | 28.22 | 27.95 | 28.12 | 8,565 | +0.11(+0.39%) |
Oct 28, 2020 | 28.22 | 28.26 | 28.01 | 28.01 | 16,744 | -1.13(-3.87%) |
Oct 27, 2020 | 29.42 | 29.42 | 29.14 | 29.14 | 11,697 | -0.38(-1.27%) |
Oct 26, 2020 | 29.73 | 29.73 | 29.44 | 29.52 | 6,382 | -0.64(-2.13%) |
Oct 23, 2020 | 30.21 | 30.22 | 30.11 | 30.16 | 5,636 | +0.19(+0.63%) |
Oct 22, 2020 | 29.94 | 29.97 | 29.80 | 29.97 | 7,302 | -0.02(-0.08%) |
Oct 21, 2020 | 30.22 | 30.22 | 29.97 | 29.99 | 7,021 | -0.28(-0.93%) |
Oct 20, 2020 | 30.35 | 30.48 | 30.22 | 30.28 | 15,125 | +0.26(+0.86%) |
Oct 19, 2020 | 30.30 | 30.34 | 30.02 | 30.02 | 10,412 | -0.18(-0.61%) |
Oct 16, 2020 | 30.13 | 30.29 | 30.13 | 30.20 | 11,272 | +0.31(+1.02%) |
Oct 15, 2020 | 29.73 | 29.93 | 29.73 | 29.90 | 2,569 | -0.55(-1.81%) |
Oct 14, 2020 | 30.51 | 30.64 | 30.31 | 30.45 | 3,555 | +0.03(+0.09%) |
Oct 13, 2020 | 30.53 | 30.53 | 30.40 | 30.42 | 1,804 | -0.45(-1.45%) |
Oct 12, 2020 | 30.78 | 30.96 | 30.78 | 30.87 | 3,187 | +0.18(+0.57%) |
Oct 09, 2020 | 30.62 | 30.77 | 30.55 | 30.69 | 5,194 | +0.33(+1.10%) |
Oct 08, 2020 | 30.45 | 30.45 | 30.29 | 30.36 | 2,187 | +0.19(+0.64%) |
Oct 07, 2020 | 30.07 | 30.17 | 30.06 | 30.17 | 7,647 | +0.30(+1.01%) |
Oct 06, 2020 | 30.29 | 30.30 | 29.85 | 29.87 | 5,048 | -0.39(-1.30%) |
Oct 05, 2020 | 30.04 | 30.26 | 30.04 | 30.26 | 9,301 | +0.47(+1.58%) |
Oct 02, 2020 | 29.44 | 29.79 | 29.39 | 29.79 | 12,598 | +0.05(+0.18%) |
Oct 01, 2020 | 29.81 | 29.81 | 29.65 | 29.73 | 5,536 | +0.06(+0.21%) |
Sep 30, 2020 | 29.67 | 29.71 | 29.57 | 29.67 | 4,701 | -0.01(-0.03%) |
Sep 29, 2020 | 29.73 | 29.73 | 29.55 | 29.68 | 3,375 | +0.06(+0.21%) |
Sep 28, 2020 | 29.61 | 29.67 | 29.55 | 29.62 | 8,523 | +0.46(+1.60%) |
Sep 25, 2020 | 28.82 | 29.21 | 28.78 | 29.15 | 17,018 | -0.02(-0.07%) |
Sep 24, 2020 | 29.12 | 29.26 | 28.88 | 29.17 | 35,945 | +0.07(+0.25%) |
Sep 23, 2020 | 29.57 | 29.57 | 29.10 | 29.10 | 5,754 | -0.33(-1.14%) |
Sep 22, 2020 | 29.49 | 29.54 | 29.27 | 29.44 | 8,689 | -0.12(-0.41%) |
Sep 21, 2020 | 29.48 | 29.56 | 29.19 | 29.56 | 16,383 | -0.98(-3.20%) |
Sep 18, 2020 | 30.63 | 30.70 | 30.47 | 30.53 | 4,887 | -0.21(-0.70%) |
Sep 17, 2020 | 30.55 | 30.79 | 30.55 | 30.75 | 8,250 | +0.06(+0.20%) |
Sep 16, 2020 | 30.80 | 30.86 | 30.64 | 30.69 | 7,663 | +0.02(+0.05%) |
Sep 15, 2020 | 30.76 | 30.76 | 30.67 | 30.67 | 1,325 | +0.07(+0.24%) |
Sep 14, 2020 | 30.64 | 30.64 | 30.49 | 30.60 | 10,231 | +0.45(+1.49%) |
Sep 10, 2020 | 30.15 | 30.15 | 30.15 | 0 | -0.48(-1.56%) | |
Sep 09, 2020 | 30.45 | 30.72 | 30.45 | 30.63 | 35,483 | +0.72(+2.42%) |
Sep 08, 2020 | 29.88 | 30.12 | 29.81 | 29.90 | 9,960 | -0.38(-1.26%) |
Sep 04, 2020 | 30.21 | 30.28 | 29.76 | 30.28 | 9,664 | +0.12(+0.39%) |
Sep 03, 2020 | 30.82 | 30.93 | 30.09 | 30.17 | 21,589 | -0.86(-2.79%) |
Sep 02, 2020 | 30.72 | 31.03 | 30.64 | 31.03 | 25,540 | +0.59(+1.95%) |
Sep 01, 2020 | 30.54 | 30.58 | 30.44 | 30.44 | 280,639 | -0.23(-0.76%) |
Aug 31, 2020 | 30.61 | 30.85 | 30.57 | 30.67 | 32,583 | +0.16(+0.53%) |
Aug 27, 2020 | 30.51 | 30.51 | 30.51 | 0 | -0.14(-0.45%) | |
Aug 25, 2020 | 30.65 | 30.65 | 30.65 | 0 | +0.01(+0.03%) | |
Aug 24, 2020 | 30.60 | 30.63 | 30.45 | 30.63 | 26,186 | +0.51(+1.69%) |
Aug 21, 2020 | 29.91 | 30.13 | 29.91 | 30.13 | 25,438 | -0.25(-0.82%) |
Aug 20, 2020 | 30.16 | 30.38 | 30.08 | 30.37 | 16,454 | -0.04(-0.12%) |
Aug 19, 2020 | 30.71 | 30.77 | 30.40 | 30.41 | 4,743 | -0.23(-0.75%) |
Aug 18, 2020 | 30.80 | 30.81 | 30.48 | 30.64 | 10,478 | +0.01(+0.03%) |
Aug 17, 2020 | 30.57 | 30.66 | 30.53 | 30.63 | 7,694 | +0.22(+0.73%) |
Aug 14, 2020 | 30.37 | 30.49 | 30.32 | 30.41 | 49,765 | -0.31(-1.00%) |
Aug 13, 2020 | 30.72 | 30.89 | 30.63 | 30.72 | 38,820 | -0.08(-0.26%) |
Aug 12, 2020 | 30.67 | 30.88 | 30.67 | 30.80 | 18,487 | +0.68(+2.27%) |
Aug 11, 2020 | 30.52 | 30.52 | 30.11 | 30.11 | 30,517 | +0.14(+0.45%) |
Aug 10, 2020 | 29.99 | 30.03 | 29.87 | 29.98 | 3,443 | +0.02(+0.06%) |
Aug 07, 2020 | 29.82 | 29.99 | 29.82 | 29.96 | 13,219 | -0.17(-0.58%) |
Aug 06, 2020 | 29.94 | 30.14 | 29.89 | 30.13 | 3,234 | +0.04(+0.15%) |
Aug 05, 2020 | 30.17 | 30.32 | 30.09 | 30.09 | 8,537 | +0.23(+0.78%) |
Aug 04, 2020 | 29.55 | 29.89 | 29.55 | 29.86 | 6,062 | +0.11(+0.36%) |
Aug 03, 2020 | 29.57 | 29.80 | 29.57 | 29.75 | 7,752 | +0.52(+1.79%) |
Jul 31, 2020 | 29.76 | 29.76 | 29.07 | 29.23 | 24,993 | -0.63(-2.12%) |
Jul 30, 2020 | 29.57 | 29.92 | 29.29 | 29.86 | 12,009 | -0.41(-1.34%) |
Jul 29, 2020 | 30.08 | 30.32 | 30.02 | 30.27 | 12,622 | +0.33(+1.09%) |
Jul 28, 2020 | 29.92 | 30.09 | 29.91 | 29.95 | 4,320 | -0.15(-0.51%) |
Jul 27, 2020 | 29.93 | 30.11 | 29.90 | 30.10 | 25,417 | +0.39(+1.30%) |
Jul 24, 2020 | 29.73 | 29.82 | 29.66 | 29.71 | 16,218 | -0.18(-0.59%) |
Jul 23, 2020 | 30.14 | 30.18 | 29.85 | 29.89 | 19,089 | -0.27(-0.90%) |
Jul 22, 2020 | 30.00 | 30.18 | 30.00 | 30.16 | 29,169 | +0.17(+0.55%) |
Jul 21, 2020 | 30.08 | 30.26 | 29.98 | 29.99 | 61,997 | +0.09(+0.31%) |
Jul 20, 2020 | 29.94 | 29.99 | 29.79 | 29.90 | 19,008 | +0.19(+0.65%) |
Jul 17, 2020 | 29.64 | 29.74 | 29.59 | 29.71 | 13,107 | +0.17(+0.56%) |
Jul 16, 2020 | 29.55 | 29.67 | 29.44 | 29.54 | 27,554 | -0.11(-0.38%) |
Jul 15, 2020 | 29.73 | 29.80 | 29.51 | 29.65 | 7,176 | +0.34(+1.15%) |
Jul 14, 2020 | 28.90 | 29.39 | 28.90 | 29.32 | 7,925 | +0.54(+1.89%) |
Jul 13, 2020 | 29.10 | 29.30 | 28.77 | 28.77 | 8,445 | -0.21(-0.71%) |
Jul 10, 2020 | 28.78 | 28.98 | 28.73 | 28.98 | 4,887 | +0.28(+0.97%) |
Jul 09, 2020 | 29.03 | 29.03 | 28.56 | 28.70 | 15,388 | -0.35(-1.19%) |
Jul 08, 2020 | 28.83 | 29.09 | 28.79 | 29.05 | 7,462 | +0.28(+0.99%) |
Jul 07, 2020 | 28.90 | 28.96 | 28.76 | 28.76 | 6,146 | -0.35(-1.21%) |
Jul 06, 2020 | 29.13 | 29.19 | 29.05 | 29.11 | 9,389 | +0.44(+1.53%) |
Jul 02, 2020 | 28.73 | 28.88 | 28.61 | 28.68 | 19,995 | +0.28(+0.99%) |
Jul 01, 2020 | 28.20 | 28.40 | 28.20 | 28.40 | 3,589 | +0.11(+0.39%) |
Jun 30, 2020 | 27.96 | 28.29 | 27.87 | 28.29 | 6,354 | +0.13(+0.46%) |
Jun 29, 2020 | 28.10 | 28.22 | 28.09 | 28.16 | 21,368 | +0.24(+0.86%) |
Jun 26, 2020 | 28.27 | 28.27 | 27.81 | 27.92 | 16,551 | -0.44(-1.54%) |
Jun 25, 2020 | 27.92 | 28.38 | 27.92 | 28.36 | 18,867 | +0.40(+1.43%) |
Jun 24, 2020 | 28.37 | 28.37 | 27.82 | 27.96 | 9,657 | -0.80(-2.77%) |
Jun 23, 2020 | 28.81 | 28.90 | 28.73 | 28.75 | 7,139 | +0.23(+0.82%) |
Jun 22, 2020 | 28.22 | 28.52 | 28.22 | 28.52 | 4,247 | +0.35(+1.25%) |
Jun 19, 2020 | 28.57 | 28.60 | 28.09 | 28.17 | 9,409 | -0.11(-0.38%) |
Jun 18, 2020 | 28.27 | 28.27 | 28.19 | 28.27 | 2,838 | -0.20(-0.69%) |
Jun 17, 2020 | 28.52 | 28.67 | 28.36 | 28.47 | 11,079 | +0.13(+0.47%) |
Jun 16, 2020 | 28.77 | 28.77 | 28.15 | 28.34 | 23,108 | +0.26(+0.91%) |
Jun 15, 2020 | 27.49 | 28.08 | 27.49 | 28.08 | 3,035 | +0.30(+1.08%) |
Jun 12, 2020 | 28.07 | 28.10 | 27.33 | 27.78 | 41,669 | +0.48(+1.76%) |
Jun 11, 2020 | 28.23 | 28.23 | 27.26 | 27.30 | 11,362 | -1.67(-5.75%) |
Jun 10, 2020 | 29.21 | 29.29 | 28.95 | 28.97 | 7,705 | -0.15(-0.52%) |
Jun 09, 2020 | 28.97 | 29.19 | 28.97 | 29.12 | 31,120 | -0.49(-1.66%) |
Jun 08, 2020 | 29.46 | 29.61 | 29.19 | 29.61 | 26,277 | +0.29(+1.00%) |
Jun 05, 2020 | 29.37 | 29.51 | 29.22 | 29.32 | 29,683 | +0.46(+1.61%) |
Jun 04, 2020 | 28.68 | 28.88 | 28.68 | 28.85 | 85,102 | +0.01(+0.03%) |
Jun 03, 2020 | 28.45 | 28.92 | 28.40 | 28.84 | 13,334 | +0.79(+2.83%) |
Jun 02, 2020 | 27.87 | 28.05 | 27.83 | 28.05 | 7,956 | +0.37(+1.32%) |