Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.61 | 42.77 | 42.61 | 42.72 | 4,506 | +0.05(+0.13%) |
May 27, 2021 | 42.65 | 42.70 | 42.63 | 42.67 | 7,511 | +0.12(+0.27%) |
May 26, 2021 | 42.87 | 42.87 | 42.47 | 42.55 | 7,140 | +0.04(+0.09%) |
May 25, 2021 | 42.60 | 42.70 | 42.50 | 42.51 | 9,444 | -0.10(-0.23%) |
May 24, 2021 | 42.62 | 42.74 | 42.60 | 42.61 | 3,595 | +0.39(+0.92%) |
May 21, 2021 | 42.68 | 42.68 | 42.17 | 42.22 | 4,997 | +0.04(+0.11%) |
May 20, 2021 | 41.89 | 42.25 | 41.89 | 42.18 | 3,626 | +0.54(+1.29%) |
May 19, 2021 | 41.25 | 41.64 | 41.12 | 41.64 | 13,693 | -0.15(-0.36%) |
May 18, 2021 | 42.14 | 42.16 | 41.79 | 41.79 | 4,765 | -0.28(-0.67%) |
May 17, 2021 | 42.25 | 42.25 | 41.91 | 42.07 | 4,858 | -0.12(-0.28%) |
May 14, 2021 | 42.01 | 42.27 | 41.90 | 42.19 | 2,653 | +0.59(+1.41%) |
May 13, 2021 | 41.49 | 41.77 | 41.41 | 41.60 | 2,666 | +0.48(+1.18%) |
May 12, 2021 | 41.99 | 41.99 | 41.08 | 41.12 | 15,248 | -0.88(-2.09%) |
May 11, 2021 | 41.78 | 42.05 | 41.56 | 42.00 | 10,034 | -0.40(-0.95%) |
May 10, 2021 | 42.70 | 42.78 | 42.40 | 42.40 | 8,031 | -0.39(-0.91%) |
May 07, 2021 | 42.71 | 42.87 | 42.71 | 42.79 | 4,410 | +0.34(+0.81%) |
May 06, 2021 | 42.05 | 42.45 | 42.01 | 42.45 | 4,670 | +0.23(+0.53%) |
May 05, 2021 | 42.24 | 42.45 | 41.20 | 42.22 | 6,745 | +0.01(+0.03%) |
May 04, 2021 | 42.25 | 42.25 | 41.88 | 42.21 | 16,443 | -0.33(-0.79%) |
May 03, 2021 | 42.99 | 42.99 | 42.54 | 42.54 | 10,424 | +0.09(+0.21%) |
Apr 30, 2021 | 42.55 | 42.55 | 42.44 | 42.45 | 2,900 | -0.40(-0.93%) |
Apr 29, 2021 | 42.86 | 42.87 | 42.45 | 42.85 | 3,540,759 | +0.32(+0.75%) |
Apr 28, 2021 | 42.59 | 42.72 | 42.52 | 42.53 | 5,229 | -0.05(-0.11%) |
Apr 27, 2021 | 42.56 | 42.64 | 42.56 | 42.58 | 3,245 | +0.02(+0.05%) |
Apr 26, 2021 | 42.67 | 42.67 | 42.55 | 42.56 | 3,865 | +0.10(+0.22%) |
Apr 23, 2021 | 42.21 | 42.55 | 42.10 | 42.46 | 7,500 | +0.46(+1.09%) |
Apr 22, 2021 | 42.34 | 42.57 | 41.90 | 42.00 | 7,168 | -0.32(-0.76%) |
Apr 21, 2021 | 41.81 | 42.32 | 41.81 | 42.32 | 3,653 | +0.32(+0.77%) |
Apr 20, 2021 | 42.43 | 42.43 | 41.83 | 42.00 | 12,356 | -0.19(-0.45%) |
Apr 19, 2021 | 42.42 | 42.43 | 42.13 | 42.19 | 6,225 | -0.27(-0.65%) |
Apr 16, 2021 | 42.82 | 42.82 | 42.34 | 42.47 | 13,500 | +0.05(+0.12%) |
Apr 15, 2021 | 42.33 | 42.42 | 42.18 | 42.42 | 4,425 | +0.54(+1.28%) |
Apr 14, 2021 | 42.00 | 42.19 | 41.88 | 41.88 | 7,333 | -0.23(-0.56%) |
Apr 13, 2021 | 41.99 | 42.15 | 41.97 | 42.11 | 14,434 | +0.22(+0.51%) |
Apr 12, 2021 | 41.70 | 41.93 | 41.70 | 41.90 | 8,374 | +0.02(+0.04%) |
Apr 09, 2021 | 41.67 | 41.88 | 41.67 | 41.88 | 1,900 | +0.28(+0.68%) |
Apr 08, 2021 | 41.54 | 41.61 | 41.51 | 41.60 | 5,259 | +0.25(+0.61%) |
Apr 07, 2021 | 41.41 | 41.44 | 41.26 | 41.35 | 9,957 | +0.01(+0.02%) |
Apr 06, 2021 | 41.60 | 41.60 | 41.31 | 41.34 | 4,630 | -0.01(-0.03%) |
Apr 05, 2021 | 41.06 | 41.36 | 41.06 | 41.35 | 2,280 | +0.57(+1.39%) |
Apr 01, 2021 | 40.75 | 40.79 | 40.62 | 40.79 | 6,800 | +0.46(+1.14%) |
Mar 31, 2021 | 40.41 | 40.48 | 40.33 | 40.33 | 3,949 | +0.19(+0.46%) |
Mar 30, 2021 | 40.02 | 40.15 | 40.01 | 40.14 | 39,407 | -0.06(-0.15%) |
Mar 29, 2021 | 40.16 | 40.37 | 39.95 | 40.20 | 9,665 | +0.04(+0.10%) |
Mar 26, 2021 | 39.83 | 40.16 | 39.69 | 40.16 | 5,200 | +0.55(+1.40%) |
Mar 25, 2021 | 39.14 | 39.65 | 39.14 | 39.61 | 4,921 | +0.30(+0.75%) |
Mar 24, 2021 | 39.96 | 39.96 | 39.31 | 39.31 | 2,451 | -0.40(-1.01%) |
Mar 23, 2021 | 40.08 | 40.11 | 39.62 | 39.71 | 12,427 | -0.33(-0.82%) |
Mar 22, 2021 | 39.39 | 40.08 | 39.39 | 40.04 | 3,627 | +0.29(+0.73%) |
Mar 19, 2021 | 39.63 | 39.98 | 39.63 | 39.75 | 5,200 | -0.10(-0.25%) |
Mar 18, 2021 | 40.60 | 40.60 | 39.85 | 39.85 | 5,062 | -0.59(-1.47%) |
Mar 17, 2021 | 40.28 | 40.56 | 40.03 | 40.44 | 7,062 | +0.05(+0.13%) |
Mar 16, 2021 | 40.60 | 40.62 | 40.39 | 40.39 | 9,214 | -0.17(-0.41%) |
Mar 15, 2021 | 40.59 | 40.59 | 40.15 | 40.56 | 20,965,322 | +0.42(+1.05%) |
Mar 12, 2021 | 39.98 | 40.19 | 39.96 | 40.14 | 2,500 | +0.00(+0.01%) |
Mar 11, 2021 | 40.34 | 40.34 | 40.10 | 40.14 | 7,242,070 | +0.38(+0.95%) |
Mar 10, 2021 | 39.63 | 39.76 | 39.61 | 39.76 | 21,668,284 | +0.27(+0.68%) |
Mar 09, 2021 | 39.48 | 39.73 | 39.46 | 39.49 | 5,892 | +0.66(+1.70%) |
Mar 08, 2021 | 39.53 | 39.53 | 38.83 | 38.83 | 1,931 | -0.24(-0.61%) |
Mar 05, 2021 | 38.17 | 39.07 | 38.17 | 39.07 | 4,700 | +0.81(+2.12%) |
Mar 04, 2021 | 39.08 | 39.08 | 37.93 | 38.26 | 29,120 | -0.74(-1.90%) |
Mar 03, 2021 | 39.47 | 39.59 | 39.00 | 39.00 | 14,835 | -0.59(-1.49%) |
Mar 02, 2021 | 40.18 | 40.18 | 39.59 | 39.59 | 12,404 | -0.25(-0.62%) |
Mar 01, 2021 | 39.77 | 39.96 | 39.44 | 39.84 | 9,709 | +0.78(+1.99%) |
Feb 26, 2021 | 38.80 | 39.39 | 38.80 | 39.06 | 3,700 | -0.07(-0.17%) |
Feb 25, 2021 | 39.98 | 39.98 | 38.98 | 39.13 | 46,034 | -0.94(-2.35%) |
Feb 24, 2021 | 39.20 | 40.11 | 39.20 | 40.07 | 7,230 | +0.37(+0.93%) |
Feb 23, 2021 | 39.69 | 39.80 | 39.01 | 39.70 | 3,924 | -0.04(-0.09%) |
Feb 22, 2021 | 40.00 | 40.00 | 39.74 | 39.74 | 7,604 | -0.30(-0.75%) |
Feb 19, 2021 | 40.24 | 40.25 | 40.04 | 40.04 | 3,000 | -0.18(-0.44%) |
Feb 18, 2021 | 40.24 | 40.24 | 39.93 | 40.22 | 5,086 | -0.13(-0.33%) |
Feb 17, 2021 | 40.39 | 40.39 | 40.08 | 40.35 | 7,840 | +0.02(+0.05%) |
Feb 16, 2021 | 40.76 | 40.76 | 40.30 | 40.33 | 5,761 | -0.07(-0.16%) |
Feb 12, 2021 | 40.22 | 40.39 | 40.22 | 40.39 | 1,400 | +0.25(+0.63%) |
Feb 11, 2021 | 40.15 | 40.16 | 40.00 | 40.14 | 9,955 | +0.12(+0.30%) |
Feb 10, 2021 | 40.10 | 40.30 | 40.02 | 40.02 | 1,886 | -0.06(-0.15%) |
Feb 09, 2021 | 40.10 | 40.17 | 40.07 | 40.08 | 16,489 | +0.04(+0.10%) |
Feb 08, 2021 | 40.02 | 40.25 | 39.90 | 40.03 | 2,484 | +0.23(+0.57%) |
Feb 05, 2021 | 39.55 | 39.88 | 39.55 | 39.81 | 5,300 | +0.31(+0.78%) |
Feb 04, 2021 | 39.28 | 39.50 | 39.26 | 39.50 | 8,151 | +0.30(+0.76%) |
Feb 03, 2021 | 39.61 | 39.61 | 39.19 | 39.20 | 5,781 | +0.23(+0.59%) |
Feb 02, 2021 | 39.26 | 39.39 | 38.85 | 38.97 | 61,286 | +0.34(+0.89%) |
Feb 01, 2021 | 38.71 | 38.72 | 38.25 | 38.62 | 4,004 | +0.45(+1.19%) |
Jan 29, 2021 | 38.72 | 38.72 | 37.77 | 38.17 | 9,800 | -0.63(-1.64%) |
Jan 28, 2021 | 38.89 | 39.15 | 38.80 | 38.80 | 4,220 | +0.53(+1.39%) |
Jan 27, 2021 | 39.30 | 39.30 | 38.19 | 38.27 | 12,478 | -1.08(-2.76%) |
Jan 26, 2021 | 39.51 | 39.51 | 39.33 | 39.36 | 4,604 | -0.02(-0.05%) |
Jan 25, 2021 | 39.62 | 39.62 | 39.00 | 39.38 | 10,091 | -0.04(-0.10%) |
Jan 22, 2021 | 39.20 | 39.46 | 39.18 | 39.42 | 7,300 | +0.01(+0.03%) |
Jan 21, 2021 | 39.71 | 39.71 | 39.36 | 39.41 | 10,274 | -0.02(-0.04%) |
Jan 20, 2021 | 39.19 | 39.43 | 39.19 | 39.43 | 5,599 | +0.55(+1.42%) |
Jan 19, 2021 | 38.79 | 38.92 | 38.61 | 38.87 | 7,542 | +0.37(+0.97%) |
Jan 15, 2021 | 38.75 | 38.75 | 38.45 | 38.50 | 8,200 | -0.29(-0.75%) |
Jan 14, 2021 | 39.00 | 39.00 | 38.79 | 38.79 | 8,898 | -0.19(-0.47%) |
Jan 13, 2021 | 38.86 | 38.99 | 38.86 | 38.98 | 8,466 | +0.21(+0.53%) |
Jan 12, 2021 | 38.80 | 38.96 | 38.70 | 38.77 | 12,148 | -0.06(-0.15%) |
Jan 11, 2021 | 38.75 | 38.90 | 38.41 | 38.83 | 28,146 | +0.25(+0.66%) |
Jan 08, 2021 | 39.85 | 39.85 | 38.30 | 38.57 | 56,300 | +0.08(+0.22%) |
Jan 07, 2021 | 38.70 | 38.96 | 38.22 | 38.49 | 52,327 | -0.21(-0.55%) |
Jan 06, 2021 | 38.05 | 38.70 | 38.05 | 38.70 | 7,279 | +0.63(+1.65%) |
Jan 05, 2021 | 37.96 | 38.20 | 37.84 | 38.07 | 13,810 | +0.25(+0.67%) |
Jan 04, 2021 | 39.34 | 39.34 | 37.64 | 37.82 | 5,400 | -0.55(-1.45%) |
Dec 31, 2020 | 38.38 | 38.38 | 38.38 | 8,515 | +0.19(+0.50%) | |
Dec 30, 2020 | 38.29 | 38.29 | 38.17 | 38.18 | 8,515 | +0.20(+0.53%) |
Dec 29, 2020 | 38.71 | 38.71 | 37.97 | 37.98 | 8,389 | -0.26(-0.68%) |
Dec 28, 2020 | 38.07 | 38.24 | 38.02 | 38.24 | 9,030 | +0.18(+0.48%) |
Dec 24, 2020 | 38.01 | 38.17 | 37.88 | 38.06 | 10,600 | -0.14(-0.38%) |
Dec 23, 2020 | 38.00 | 38.50 | 37.99 | 38.20 | 2,801 | +0.27(+0.71%) |
Dec 22, 2020 | 37.75 | 38.02 | 37.75 | 37.93 | 5,553 | +0.20(+0.53%) |
Dec 21, 2020 | 38.19 | 38.19 | 37.72 | 37.73 | 3,903 | -0.28(-0.74%) |
Dec 18, 2020 | 37.98 | 38.01 | 37.85 | 38.01 | 3,800 | -0.11(-0.28%) |
Dec 17, 2020 | 38.02 | 38.14 | 38.02 | 38.12 | 6,187 | +0.25(+0.67%) |
Dec 16, 2020 | 37.85 | 37.90 | 37.67 | 37.86 | 8,232 | +0.10(+0.25%) |
Dec 15, 2020 | 37.65 | 37.86 | 37.54 | 37.77 | 7,756 | +0.39(+1.04%) |
Dec 14, 2020 | 37.56 | 37.64 | 37.38 | 37.38 | 9,668 | -0.09(-0.25%) |
Dec 11, 2020 | 37.74 | 37.74 | 37.09 | 37.47 | 8,700 | -0.04(-0.10%) |
Dec 10, 2020 | 38.04 | 38.04 | 37.38 | 37.51 | 2,914 | -0.01(-0.04%) |
Dec 09, 2020 | 37.98 | 37.98 | 37.39 | 37.52 | 5,401 | -0.32(-0.84%) |
Dec 08, 2020 | 37.85 | 37.91 | 37.54 | 37.84 | 14,056 | +0.18(+0.48%) |
Dec 07, 2020 | 37.70 | 37.70 | 37.60 | 37.66 | 3,915 | +0.11(+0.29%) |
Dec 04, 2020 | 37.52 | 37.67 | 37.52 | 37.55 | 96,100 | +0.24(+0.64%) |
Dec 03, 2020 | 37.40 | 37.46 | 37.31 | 37.31 | 1,162 | +0.00(+0.01%) |
Dec 02, 2020 | 37.22 | 37.34 | 37.17 | 37.31 | 7,844 | -0.02(-0.04%) |
Dec 01, 2020 | 37.32 | 37.46 | 37.22 | 37.32 | 6,171 | +0.39(+1.06%) |
Nov 30, 2020 | 37.24 | 37.28 | 36.85 | 36.93 | 5,151 | -0.19(-0.50%) |
Nov 27, 2020 | 37.14 | 37.32 | 37.11 | 37.12 | 2,700 | +0.13(+0.36%) |
Nov 25, 2020 | 37.80 | 37.80 | 36.98 | 36.98 | 6,800 | +0.02(+0.05%) |
Nov 24, 2020 | 36.81 | 36.96 | 36.80 | 36.96 | 5,703 | +0.59(+1.61%) |
Nov 23, 2020 | 36.37 | 36.67 | 36.34 | 36.38 | 4,359 | +0.19(+0.53%) |
Nov 20, 2020 | 35.96 | 36.37 | 35.96 | 36.19 | 2,400 | -0.21(-0.59%) |
Nov 19, 2020 | 36.25 | 36.53 | 36.13 | 36.40 | 4,895 | -0.07(-0.19%) |
Nov 18, 2020 | 37.73 | 37.73 | 36.47 | 36.47 | 11,273 | -0.15(-0.41%) |
Nov 17, 2020 | 36.57 | 36.75 | 36.57 | 36.62 | 187,231 | +0.00(+0.00%) |
Nov 16, 2020 | 36.57 | 36.62 | 36.57 | 36.62 | 494 | +0.34(+0.94%) |
Nov 13, 2020 | 36.07 | 36.28 | 36.07 | 36.28 | 2,200 | +0.36(+0.99%) |
Nov 12, 2020 | 36.11 | 36.30 | 35.92 | 35.92 | 1,378 | -0.24(-0.67%) |
Nov 11, 2020 | 35.90 | 36.20 | 35.90 | 36.16 | 7,050 | +0.34(+0.94%) |
Nov 10, 2020 | 35.72 | 35.96 | 35.72 | 35.83 | 4,847 | -0.16(-0.46%) |
Nov 09, 2020 | 38.06 | 38.06 | 35.99 | 35.99 | 6,132 | +0.34(+0.96%) |
Nov 06, 2020 | 35.60 | 35.71 | 35.60 | 35.65 | 13,400 | +0.03(+0.10%) |
Nov 05, 2020 | 35.70 | 35.78 | 35.61 | 35.61 | 5,155 | +0.71(+2.04%) |
Nov 04, 2020 | 35.03 | 35.25 | 34.90 | 34.90 | 2,199 | +0.72(+2.09%) |
Nov 03, 2020 | 34.14 | 34.19 | 34.05 | 34.19 | 6,073 | +0.66(+1.96%) |
Nov 02, 2020 | 33.60 | 33.60 | 33.24 | 33.53 | 7,110 | +0.51(+1.55%) |
Oct 30, 2020 | 33.00 | 33.02 | 32.87 | 33.02 | 2,400 | -0.64(-1.92%) |
Oct 29, 2020 | 33.43 | 33.66 | 33.13 | 33.66 | 5,031 | +0.46(+1.39%) |
Oct 28, 2020 | 33.90 | 33.90 | 33.20 | 33.20 | 9,270 | -1.19(-3.45%) |
Oct 27, 2020 | 34.37 | 34.51 | 34.37 | 34.39 | 4,264 | -0.04(-0.11%) |
Oct 26, 2020 | 35.10 | 35.10 | 34.25 | 34.42 | 1,937 | -0.65(-1.85%) |
Oct 23, 2020 | 35.64 | 35.64 | 34.90 | 35.07 | 2,500 | +0.11(+0.30%) |
Oct 22, 2020 | 34.46 | 34.97 | 34.46 | 34.97 | 4,076 | +0.12(+0.35%) |
Oct 21, 2020 | 35.10 | 35.11 | 34.79 | 34.85 | 5,629 | -0.08(-0.23%) |
Oct 20, 2020 | 35.01 | 35.16 | 34.90 | 34.93 | 2,243 | +0.20(+0.59%) |
Oct 19, 2020 | 35.35 | 35.35 | 34.72 | 34.72 | 2,430 | -0.60(-1.69%) |
Oct 16, 2020 | 36.53 | 36.53 | 35.32 | 35.32 | 2,600 | +0.03(+0.09%) |
Oct 15, 2020 | 35.38 | 35.38 | 34.97 | 35.29 | 2,901 | -0.10(-0.27%) |
Oct 14, 2020 | 35.44 | 35.48 | 35.33 | 35.38 | 1,307 | -0.25(-0.69%) |
Oct 13, 2020 | 35.74 | 35.74 | 35.47 | 35.63 | 1,177 | -0.17(-0.47%) |
Oct 12, 2020 | 35.67 | 35.90 | 35.66 | 35.80 | 4,688 | +0.33(+0.92%) |
Oct 09, 2020 | 36.17 | 36.17 | 35.05 | 35.47 | 6,200 | +0.60(+1.72%) |
Oct 08, 2020 | 34.78 | 34.87 | 34.78 | 34.87 | 1,896 | +0.25(+0.72%) |
Oct 07, 2020 | 34.48 | 34.62 | 34.45 | 34.62 | 3,763 | +0.58(+1.70%) |
Oct 06, 2020 | 34.52 | 34.55 | 34.00 | 34.04 | 2,140 | -0.41(-1.20%) |
Oct 05, 2020 | 34.30 | 34.46 | 34.30 | 34.46 | 500 | +0.54(+1.59%) |
Oct 02, 2020 | 33.93 | 34.03 | 33.92 | 33.92 | 4,900 | -0.19(-0.55%) |
Oct 01, 2020 | 34.14 | 34.16 | 34.00 | 34.11 | 1,506 | +0.11(+0.34%) |
Sep 30, 2020 | 33.93 | 34.21 | 33.78 | 33.99 | 8,085 | +0.34(+1.02%) |
Sep 29, 2020 | 33.87 | 33.87 | 33.65 | 33.65 | 7,147 | -0.17(-0.51%) |
Sep 28, 2020 | 33.82 | 33.93 | 33.74 | 33.82 | 3,573 | +0.52(+1.55%) |
Sep 25, 2020 | 33.31 | 33.31 | 33.31 | 33.31 | 2,000 | +0.62(+1.90%) |
Sep 24, 2020 | 32.60 | 32.69 | 32.53 | 32.69 | 2,392 | +0.00(+0.01%) |
Sep 23, 2020 | 33.89 | 33.89 | 32.68 | 32.68 | 2,494 | -0.79(-2.37%) |
Sep 22, 2020 | 33.29 | 33.47 | 33.18 | 33.47 | 2,768 | +0.38(+1.16%) |
Sep 21, 2020 | 32.73 | 33.09 | 32.73 | 33.09 | 1,559 | -0.53(-1.59%) |
Sep 18, 2020 | 33.65 | 33.65 | 33.55 | 33.62 | 1,300 | -0.37(-1.10%) |
Sep 17, 2020 | 33.82 | 34.11 | 33.78 | 34.00 | 2,741 | -0.31(-0.92%) |
Sep 16, 2020 | 34.62 | 34.62 | 34.31 | 34.31 | 4,542 | -0.23(-0.66%) |
Sep 15, 2020 | 34.49 | 34.66 | 34.49 | 34.54 | 3,295 | +0.32(+0.92%) |
Sep 14, 2020 | 34.27 | 34.34 | 34.22 | 34.22 | 4,010 | +0.51(+1.52%) |
Sep 11, 2020 | 33.90 | 33.94 | 33.51 | 33.71 | 1,900 | -0.04(-0.13%) |
Sep 10, 2020 | 34.52 | 34.52 | 33.76 | 33.76 | 3,770 | -0.60(-1.73%) |
Sep 09, 2020 | 34.13 | 34.45 | 34.13 | 34.35 | 1,160 | +0.76(+2.26%) |
Sep 08, 2020 | 33.91 | 34.00 | 33.59 | 33.59 | 674 | -1.05(-3.02%) |
Sep 04, 2020 | 34.18 | 34.64 | 34.10 | 34.64 | 5,900 | -0.54(-1.54%) |
Sep 03, 2020 | 35.29 | 35.60 | 34.64 | 35.18 | 2,237 | -1.14(-3.14%) |
Sep 02, 2020 | 35.70 | 36.33 | 35.70 | 36.33 | 1,144 | +0.56(+1.57%) |
Sep 01, 2020 | 35.74 | 35.93 | 35.63 | 35.76 | 4,398 | +0.16(+0.45%) |
Aug 31, 2020 | 35.56 | 35.75 | 35.56 | 35.60 | 1,880 | +0.09(+0.26%) |
Aug 28, 2020 | 35.51 | 35.51 | 35.51 | 35.51 | 100 | +0.18(+0.51%) |
Aug 27, 2020 | 35.43 | 35.44 | 35.33 | 35.33 | 713 | +0.03(+0.10%) |
Aug 26, 2020 | 35.30 | 35.30 | 35.30 | 35.30 | 180 | +0.45(+1.28%) |
Aug 25, 2020 | 34.63 | 34.96 | 34.43 | 34.85 | 7,413 | +0.26(+0.75%) |
Aug 24, 2020 | 35.02 | 35.02 | 34.53 | 34.59 | 1,855 | +0.39(+1.15%) |
Aug 21, 2020 | 34.21 | 34.22 | 34.20 | 34.20 | 700 | -0.00(-0.01%) |
Aug 20, 2020 | 34.01 | 34.20 | 34.01 | 34.20 | 1,289 | +0.15(+0.43%) |
Aug 19, 2020 | 34.24 | 34.31 | 34.06 | 34.06 | 1,373 | -0.14(-0.40%) |
Aug 18, 2020 | 34.10 | 34.25 | 34.10 | 34.19 | 2,686 | +0.08(+0.23%) |
Aug 17, 2020 | 34.14 | 34.14 | 34.12 | 34.12 | 365 | +0.17(+0.49%) |
Aug 14, 2020 | 33.95 | 33.95 | 33.95 | 33.95 | 100 | -0.03(-0.10%) |
Aug 13, 2020 | 34.06 | 34.12 | 33.98 | 33.98 | 1,288 | -0.02(-0.06%) |
Aug 12, 2020 | 34.02 | 34.02 | 33.94 | 34.00 | 1,087 | +0.51(+1.52%) |
Aug 11, 2020 | 33.87 | 33.89 | 33.50 | 33.50 | 1,863 | -0.28(-0.84%) |
Aug 10, 2020 | 33.75 | 33.79 | 33.72 | 33.78 | 1,200 | +0.06(+0.18%) |
Aug 07, 2020 | 33.66 | 33.72 | 33.61 | 33.72 | 1,200 | -0.01(-0.02%) |
Aug 06, 2020 | 33.56 | 33.73 | 33.56 | 33.73 | 501 | +0.18(+0.53%) |
Aug 05, 2020 | 33.52 | 33.56 | 33.52 | 33.55 | 550 | +0.25(+0.76%) |
Aug 04, 2020 | 33.23 | 33.30 | 33.23 | 33.30 | 1,415 | +0.08(+0.24%) |
Aug 03, 2020 | 33.23 | 33.27 | 33.22 | 33.22 | 717 | +0.33(+1.00%) |
Jul 31, 2020 | 32.65 | 32.89 | 32.25 | 32.89 | 2,800 | +0.19(+0.58%) |
Jul 30, 2020 | 32.48 | 32.69 | 32.48 | 32.69 | 1,051 | -0.09(-0.27%) |
Jul 29, 2020 | 32.63 | 32.78 | 32.63 | 32.78 | 1,593 | +0.40(+1.24%) |
Jul 28, 2020 | 32.56 | 32.65 | 32.38 | 32.38 | 873 | -0.22(-0.69%) |
Jul 27, 2020 | 33.29 | 33.29 | 32.49 | 32.61 | 2,844 | +0.23(+0.71%) |
Jul 24, 2020 | 32.41 | 32.41 | 32.34 | 32.38 | 800 | -0.17(-0.52%) |
Jul 23, 2020 | 32.91 | 32.92 | 32.54 | 32.54 | 1,112 | -0.41(-1.25%) |
Jul 22, 2020 | 32.95 | 32.95 | 32.95 | 32.95 | 209 | +0.15(+0.46%) |
Jul 21, 2020 | 33.06 | 33.06 | 32.80 | 32.80 | 925 | +0.01(+0.02%) |
Jul 20, 2020 | 32.20 | 32.80 | 32.20 | 32.80 | 2,058 | +0.29(+0.89%) |
Jul 17, 2020 | 32.49 | 32.51 | 32.49 | 32.51 | 200 | +0.14(+0.44%) |
Jul 16, 2020 | 32.34 | 32.36 | 32.34 | 32.36 | 309 | -0.12(-0.35%) |
Jul 15, 2020 | 32.31 | 32.53 | 32.29 | 32.48 | 4,345 | +0.35(+1.10%) |
Jul 14, 2020 | 31.78 | 32.13 | 31.78 | 32.13 | 1,099 | +0.36(+1.14%) |
Jul 13, 2020 | 32.22 | 32.22 | 31.76 | 31.76 | 806 | -0.33(-1.04%) |
Jul 10, 2020 | 31.87 | 32.10 | 31.87 | 32.10 | 400 | +0.42(+1.34%) |
Jul 09, 2020 | 31.34 | 31.67 | 31.34 | 31.67 | 235 | -0.17(-0.53%) |
Jul 08, 2020 | 32.81 | 33.39 | 31.65 | 31.84 | 1,281 | +0.18(+0.56%) |
Jul 07, 2020 | 31.98 | 31.98 | 31.66 | 31.66 | 1,294 | -0.27(-0.85%) |
Jul 06, 2020 | 31.91 | 31.93 | 31.88 | 31.93 | 416 | +0.57(+1.81%) |
Jul 02, 2020 | 31.46 | 31.46 | 31.36 | 31.36 | 300 | -0.04(-0.12%) |
Jul 01, 2020 | 31.40 | 31.40 | 31.40 | 31.40 | 293 | +0.25(+0.79%) |
Jun 30, 2020 | 30.79 | 31.15 | 30.79 | 31.15 | 1,926 | +0.57(+1.87%) |
Jun 29, 2020 | 30.25 | 30.58 | 30.25 | 30.58 | 1,808 | +0.31(+1.02%) |
Jun 26, 2020 | 30.70 | 30.70 | 30.27 | 30.27 | 5,100 | -0.68(-2.20%) |
Jun 25, 2020 | 30.55 | 30.95 | 30.55 | 30.95 | 1,603 | +0.57(+1.89%) |
Jun 24, 2020 | 30.81 | 30.81 | 30.36 | 30.38 | 4,438 | -1.10(-3.48%) |
Jun 23, 2020 | 31.43 | 31.56 | 31.39 | 31.47 | 1,981 | +0.38(+1.22%) |
Jun 22, 2020 | 31.13 | 31.13 | 31.10 | 31.10 | 528 | -0.03(-0.11%) |
Jun 19, 2020 | 31.61 | 31.61 | 31.13 | 31.13 | 700 | -0.05(-0.15%) |
Jun 18, 2020 | 31.21 | 31.21 | 31.18 | 31.18 | 423 | +0.05(+0.17%) |
Jun 17, 2020 | 31.41 | 31.41 | 31.08 | 31.12 | 919 | +0.04(+0.14%) |
Jun 16, 2020 | 31.36 | 31.36 | 31.08 | 31.08 | 1,398 | +0.48(+1.58%) |
Jun 15, 2020 | 30.40 | 30.60 | 30.39 | 30.60 | 689 | +0.09(+0.29%) |
Jun 12, 2020 | 32.02 | 32.02 | 30.51 | 30.51 | 300 | +0.57(+1.90%) |
Jun 11, 2020 | 31.03 | 31.03 | 29.94 | 29.94 | 2,730 | -2.01(-6.30%) |
Jun 10, 2020 | 31.95 | 31.95 | 31.95 | 31.95 | 163 | -0.03(-0.09%) |
Jun 09, 2020 | 32.02 | 32.03 | 31.88 | 31.98 | 6,042 | -0.20(-0.62%) |
Jun 08, 2020 | 31.97 | 32.18 | 31.92 | 32.18 | 2,075 | +0.45(+1.42%) |
Jun 05, 2020 | 31.97 | 31.99 | 31.73 | 31.73 | 1,100 | +0.72(+2.32%) |
Jun 04, 2020 | 31.01 | 31.01 | 31.01 | 31.01 | 210 | -0.29(-0.94%) |
Jun 03, 2020 | 30.81 | 31.30 | 30.81 | 31.30 | 1,305 | +0.77(+2.51%) |
Jun 02, 2020 | 30.66 | 30.66 | 30.54 | 30.54 | 748 | +0.01(+0.05%) |