Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.75 | 40.97 | 40.75 | 40.86 | 30,171 | +0.20(+0.49%) |
May 27, 2021 | 40.68 | 41.04 | 40.66 | 40.66 | 6,869 | +0.06(+0.14%) |
May 26, 2021 | 40.69 | 40.72 | 40.47 | 40.60 | 15,636 | +0.10(+0.24%) |
May 25, 2021 | 40.73 | 40.73 | 40.49 | 40.51 | 14,403 | -0.08(-0.19%) |
May 24, 2021 | 40.44 | 40.77 | 40.44 | 40.59 | 18,296 | +0.26(+0.64%) |
May 21, 2021 | 40.35 | 40.49 | 40.21 | 40.33 | 21,563 | +0.21(+0.52%) |
May 20, 2021 | 39.88 | 40.19 | 39.85 | 40.12 | 17,095 | +0.35(+0.89%) |
May 19, 2021 | 39.85 | 39.85 | 39.47 | 39.76 | 10,205 | -0.41(-1.01%) |
May 18, 2021 | 40.47 | 40.47 | 40.17 | 40.17 | 46,522 | -0.23(-0.58%) |
May 17, 2021 | 40.51 | 40.71 | 40.29 | 40.40 | 19,278 | -0.03(-0.08%) |
May 14, 2021 | 40.15 | 40.49 | 40.15 | 40.44 | 32,861 | +0.46(+1.15%) |
May 13, 2021 | 39.48 | 40.09 | 39.25 | 39.97 | 25,151 | +0.73(+1.85%) |
May 12, 2021 | 39.83 | 39.83 | 39.20 | 39.25 | 73,455 | -0.54(-1.37%) |
May 11, 2021 | 39.88 | 39.88 | 39.60 | 39.79 | 29,541 | -0.29(-0.71%) |
May 10, 2021 | 40.13 | 40.38 | 40.05 | 40.08 | 20,751 | -0.02(-0.05%) |
May 07, 2021 | 39.86 | 40.10 | 39.81 | 40.10 | 12,331 | +0.05(+0.12%) |
May 06, 2021 | 39.83 | 40.08 | 39.64 | 40.05 | 20,448 | +0.38(+0.96%) |
May 05, 2021 | 39.37 | 39.68 | 39.37 | 39.67 | 14,602 | +0.29(+0.73%) |
May 04, 2021 | 39.76 | 39.78 | 39.29 | 39.38 | 21,641 | -0.59(-1.49%) |
May 03, 2021 | 39.74 | 40.10 | 39.67 | 39.97 | 15,322 | +0.53(+1.34%) |
Apr 30, 2021 | 39.69 | 39.69 | 39.34 | 39.45 | 16,738 | -0.32(-0.80%) |
Apr 29, 2021 | 39.68 | 39.76 | 39.51 | 39.76 | 16,393 | +0.31(+0.78%) |
Apr 28, 2021 | 39.38 | 39.63 | 39.33 | 39.46 | 21,219 | -0.03(-0.07%) |
Apr 27, 2021 | 39.70 | 39.70 | 39.43 | 39.49 | 13,914 | -0.07(-0.17%) |
Apr 26, 2021 | 40.05 | 40.05 | 39.55 | 39.55 | 11,394 | -0.38(-0.94%) |
Apr 23, 2021 | 39.95 | 40.04 | 39.71 | 39.93 | 8,892 | +0.11(+0.27%) |
Apr 22, 2021 | 40.09 | 40.09 | 39.67 | 39.82 | 11,640 | -0.24(-0.59%) |
Apr 21, 2021 | 39.50 | 40.11 | 39.50 | 40.06 | 19,520 | +0.35(+0.88%) |
Apr 20, 2021 | 39.81 | 39.93 | 39.52 | 39.71 | 13,472 | -0.04(-0.11%) |
Apr 19, 2021 | 39.94 | 39.94 | 39.64 | 39.75 | 13,465 | -0.07(-0.18%) |
Apr 16, 2021 | 39.44 | 39.91 | 39.44 | 39.82 | 8,892 | +0.38(+0.95%) |
Apr 15, 2021 | 39.35 | 39.45 | 39.20 | 39.45 | 28,673 | +0.36(+0.92%) |
Apr 14, 2021 | 39.20 | 39.25 | 39.01 | 39.09 | 6,825 | -0.02(-0.05%) |
Apr 13, 2021 | 39.42 | 39.42 | 39.09 | 39.11 | 19,556 | -0.15(-0.38%) |
Apr 12, 2021 | 38.87 | 39.27 | 38.87 | 39.26 | 49,727 | +0.39(+1.01%) |
Apr 09, 2021 | 38.81 | 38.95 | 38.66 | 38.86 | 14,018 | -0.06(-0.15%) |
Apr 08, 2021 | 38.89 | 38.92 | 38.64 | 38.92 | 11,402 | +0.14(+0.36%) |
Apr 07, 2021 | 38.98 | 38.98 | 38.75 | 38.78 | 7,642 | -0.10(-0.26%) |
Apr 06, 2021 | 38.82 | 39.06 | 38.81 | 38.89 | 14,303 | +0.13(+0.33%) |
Apr 05, 2021 | 38.59 | 38.86 | 38.56 | 38.76 | 16,022 | +0.39(+1.03%) |
Apr 01, 2021 | 38.36 | 38.43 | 38.04 | 38.37 | 23,434 | +0.12(+0.32%) |
Mar 31, 2021 | 38.73 | 38.73 | 38.24 | 38.24 | 17,859 | -0.45(-1.16%) |
Mar 30, 2021 | 38.65 | 38.72 | 38.52 | 38.69 | 14,693 | -0.07(-0.19%) |
Mar 29, 2021 | 38.72 | 39.06 | 38.66 | 38.77 | 14,030 | -0.00(-0.01%) |
Mar 26, 2021 | 38.10 | 38.77 | 38.04 | 38.77 | 36,930 | +0.88(+2.32%) |
Mar 25, 2021 | 37.20 | 37.92 | 37.20 | 37.89 | 38,096 | +0.53(+1.43%) |
Mar 24, 2021 | 37.97 | 37.97 | 37.36 | 37.36 | 15,569 | -0.53(-1.39%) |
Mar 23, 2021 | 38.15 | 38.17 | 37.84 | 37.88 | 6,464 | -0.39(-1.02%) |
Mar 22, 2021 | 38.36 | 38.36 | 38.17 | 38.27 | 6,346 | -0.00(-0.00%) |
Mar 19, 2021 | 37.89 | 38.47 | 37.89 | 38.27 | 8,604 | +0.40(+1.07%) |
Mar 18, 2021 | 38.32 | 38.32 | 37.80 | 37.87 | 16,262 | -0.51(-1.34%) |
Mar 17, 2021 | 38.21 | 38.40 | 38.16 | 38.39 | 14,592 | +0.03(+0.07%) |
Mar 16, 2021 | 38.53 | 38.57 | 38.34 | 38.36 | 10,102 | -0.11(-0.30%) |
Mar 15, 2021 | 38.45 | 38.53 | 38.26 | 38.47 | 7,006 | +0.20(+0.51%) |
Mar 12, 2021 | 38.22 | 38.35 | 38.22 | 38.27 | 11,542 | -0.07(-0.18%) |
Mar 11, 2021 | 38.33 | 38.59 | 38.03 | 38.35 | 41,302 | -0.09(-0.23%) |
Mar 10, 2021 | 38.00 | 38.49 | 38.00 | 38.43 | 50,554 | +0.70(+1.87%) |
Mar 09, 2021 | 37.52 | 38.01 | 37.52 | 37.73 | 32,824 | +0.31(+0.82%) |
Mar 08, 2021 | 37.23 | 37.73 | 37.19 | 37.42 | 29,723 | +0.38(+1.03%) |
Mar 05, 2021 | 36.23 | 37.11 | 36.12 | 37.04 | 50,473 | +1.13(+3.16%) |
Mar 04, 2021 | 36.11 | 36.57 | 35.60 | 35.91 | 24,016 | -0.10(-0.26%) |
Mar 03, 2021 | 36.17 | 36.46 | 35.86 | 36.00 | 51,056 | -0.09(-0.24%) |
Mar 02, 2021 | 36.19 | 36.44 | 36.08 | 36.09 | 14,082 | -0.09(-0.24%) |
Mar 01, 2021 | 35.94 | 36.40 | 35.90 | 36.17 | 5,476 | +0.71(+1.99%) |
Feb 26, 2021 | 35.88 | 35.88 | 35.34 | 35.47 | 11,227 | -0.18(-0.50%) |
Feb 25, 2021 | 36.60 | 36.60 | 35.65 | 35.65 | 4,261 | -0.67(-1.84%) |
Feb 24, 2021 | 35.95 | 36.32 | 35.93 | 36.31 | 8,957 | +0.26(+0.73%) |
Feb 23, 2021 | 35.83 | 36.23 | 35.60 | 36.05 | 9,156 | -0.18(-0.50%) |
Feb 22, 2021 | 36.38 | 36.41 | 36.03 | 36.23 | 7,988 | -0.06(-0.17%) |
Feb 19, 2021 | 36.74 | 36.74 | 36.29 | 36.29 | 131,377 | -0.27(-0.74%) |
Feb 18, 2021 | 36.44 | 36.67 | 36.40 | 36.56 | 7,926 | -0.17(-0.47%) |
Feb 17, 2021 | 36.78 | 36.78 | 36.39 | 36.74 | 8,501 | +0.03(+0.08%) |
Feb 16, 2021 | 36.98 | 36.98 | 36.59 | 36.71 | 12,293 | -0.20(-0.54%) |
Feb 12, 2021 | 36.96 | 36.96 | 36.70 | 36.91 | 36,622 | +0.01(+0.03%) |
Feb 11, 2021 | 37.00 | 37.04 | 36.70 | 36.90 | 6,022 | -0.02(-0.05%) |
Feb 10, 2021 | 37.06 | 37.33 | 36.79 | 36.92 | 10,302 | -0.02(-0.05%) |
Feb 09, 2021 | 36.78 | 37.04 | 36.69 | 36.94 | 8,745 | +0.04(+0.10%) |
Feb 08, 2021 | 36.80 | 36.90 | 36.61 | 36.90 | 26,874 | +0.52(+1.44%) |
Feb 05, 2021 | 36.36 | 36.56 | 36.27 | 36.38 | 48,479 | +0.36(+1.01%) |
Feb 04, 2021 | 35.95 | 36.08 | 35.79 | 36.01 | 17,582 | +0.03(+0.07%) |
Feb 03, 2021 | 35.45 | 36.10 | 35.25 | 35.99 | 29,407 | +0.27(+0.75%) |
Feb 02, 2021 | 36.05 | 36.05 | 35.39 | 35.72 | 16,362 | +0.06(+0.16%) |
Feb 01, 2021 | 36.12 | 36.12 | 35.30 | 35.66 | 38,786 | -0.04(-0.10%) |
Jan 29, 2021 | 36.29 | 36.49 | 35.70 | 35.70 | 44,387 | -0.55(-1.52%) |
Jan 28, 2021 | 37.06 | 37.06 | 35.92 | 36.25 | 11,939 | -0.94(-2.54%) |
Jan 27, 2021 | 36.72 | 37.92 | 36.72 | 37.19 | 15,810 | +0.18(+0.48%) |
Jan 26, 2021 | 36.09 | 37.08 | 35.98 | 37.02 | 45,603 | +1.09(+3.04%) |
Jan 25, 2021 | 35.27 | 36.86 | 35.27 | 35.93 | 22,764 | +0.69(+1.95%) |
Jan 22, 2021 | 34.95 | 35.24 | 34.81 | 35.24 | 6,610 | +0.20(+0.58%) |
Jan 21, 2021 | 35.30 | 35.30 | 35.04 | 35.04 | 8,060 | -0.26(-0.74%) |
Jan 20, 2021 | 35.34 | 35.55 | 35.07 | 35.30 | 5,973 | +0.05(+0.14%) |
Jan 19, 2021 | 35.10 | 35.31 | 35.08 | 35.25 | 9,701 | +0.32(+0.93%) |
Jan 15, 2021 | 34.68 | 35.01 | 34.68 | 34.93 | 4,512 | +0.02(+0.05%) |
Jan 14, 2021 | 34.66 | 35.04 | 34.66 | 34.91 | 15,072 | +0.44(+1.28%) |
Jan 13, 2021 | 34.48 | 34.58 | 34.27 | 34.47 | 5,713 | +0.07(+0.19%) |
Jan 12, 2021 | 34.55 | 34.55 | 34.36 | 34.40 | 2,356 | +0.02(+0.07%) |
Jan 11, 2021 | 34.57 | 34.58 | 34.31 | 34.38 | 4,214 | -0.36(-1.04%) |
Jan 08, 2021 | 34.70 | 34.74 | 34.35 | 34.74 | 17,524 | +0.05(+0.16%) |
Jan 07, 2021 | 34.55 | 34.79 | 34.52 | 34.68 | 6,344 | -0.05(-0.15%) |
Jan 06, 2021 | 34.78 | 34.89 | 34.60 | 34.74 | 195,937 | +0.51(+1.50%) |
Jan 05, 2021 | 33.95 | 34.30 | 33.95 | 34.22 | 12,029 | +0.19(+0.56%) |
Jan 04, 2021 | 34.38 | 34.38 | 33.72 | 34.03 | 7,189 | -0.16(-0.47%) |
Dec 31, 2020 | 34.19 | 34.19 | 34.19 | 2,338 | +0.31(+0.93%) | |
Dec 30, 2020 | 33.81 | 33.97 | 33.81 | 33.88 | 2,338 | +0.07(+0.22%) |
Dec 29, 2020 | 33.98 | 33.98 | 33.75 | 33.81 | 10,509 | -0.14(-0.42%) |
Dec 28, 2020 | 34.06 | 34.06 | 33.86 | 33.95 | 7,014 | +0.08(+0.24%) |
Dec 24, 2020 | 33.86 | 33.87 | 33.73 | 33.87 | 1,259 | +0.04(+0.12%) |
Dec 23, 2020 | 33.74 | 33.83 | 33.67 | 33.83 | 75,724 | +0.38(+1.13%) |
Dec 22, 2020 | 33.49 | 33.49 | 33.35 | 33.45 | 3,312 | +0.03(+0.09%) |
Dec 21, 2020 | 33.30 | 33.42 | 33.02 | 33.42 | 5,783 | -0.15(-0.46%) |
Dec 18, 2020 | 33.80 | 33.80 | 33.38 | 33.57 | 66,221 | -0.08(-0.25%) |
Dec 17, 2020 | 33.52 | 33.70 | 33.52 | 33.66 | 7,261 | +0.21(+0.62%) |
Dec 16, 2020 | 33.19 | 33.45 | 33.19 | 33.45 | 2,871 | +0.27(+0.82%) |
Dec 15, 2020 | 33.12 | 33.18 | 33.11 | 33.18 | 1,268 | +0.13(+0.39%) |
Dec 14, 2020 | 33.42 | 33.49 | 33.02 | 33.05 | 3,450 | -0.22(-0.65%) |
Dec 11, 2020 | 33.13 | 33.35 | 33.08 | 33.27 | 5,264 | -0.11(-0.33%) |
Dec 10, 2020 | 33.26 | 33.38 | 33.25 | 33.38 | 4,672 | +0.03(+0.09%) |
Dec 09, 2020 | 33.60 | 33.60 | 33.20 | 33.35 | 3,719 | -0.22(-0.67%) |
Dec 08, 2020 | 33.37 | 33.65 | 33.37 | 33.57 | 3,991 | +0.20(+0.61%) |
Dec 07, 2020 | 33.49 | 33.49 | 33.33 | 33.37 | 3,698 | -0.07(-0.21%) |
Dec 04, 2020 | 33.21 | 33.44 | 33.21 | 33.44 | 4,211 | +0.31(+0.94%) |
Dec 03, 2020 | 32.86 | 33.23 | 32.86 | 33.13 | 5,739 | +0.23(+0.71%) |
Dec 02, 2020 | 33.25 | 33.29 | 32.89 | 32.89 | 4,156 | -0.45(-1.35%) |
Dec 01, 2020 | 33.24 | 33.34 | 33.04 | 33.34 | 6,716 | +0.27(+0.83%) |
Nov 30, 2020 | 32.81 | 33.07 | 32.81 | 33.07 | 4,678 | +0.14(+0.42%) |
Nov 27, 2020 | 32.86 | 32.93 | 32.84 | 32.93 | 1,473 | +0.10(+0.31%) |
Nov 25, 2020 | 32.91 | 32.96 | 32.83 | 32.83 | 2,421 | -0.19(-0.57%) |
Nov 24, 2020 | 32.98 | 33.02 | 32.71 | 33.02 | 9,620 | +0.30(+0.93%) |
Nov 23, 2020 | 32.66 | 32.77 | 32.57 | 32.71 | 9,577 | +0.15(+0.47%) |
Nov 20, 2020 | 32.73 | 32.73 | 32.51 | 32.56 | 6,527 | -0.17(-0.52%) |
Nov 19, 2020 | 32.37 | 32.73 | 32.37 | 32.73 | 6,297 | +0.30(+0.92%) |
Nov 18, 2020 | 32.99 | 32.99 | 32.43 | 32.43 | 3,894 | -0.43(-1.31%) |
Nov 17, 2020 | 32.69 | 33.00 | 32.64 | 32.86 | 3,659 | -0.13(-0.41%) |
Nov 16, 2020 | 32.82 | 33.00 | 32.61 | 33.00 | 10,347 | +0.45(+1.37%) |
Nov 13, 2020 | 32.45 | 32.55 | 32.29 | 32.55 | 4,842 | +0.25(+0.79%) |
Nov 12, 2020 | 32.25 | 32.39 | 32.07 | 32.30 | 4,953 | -0.15(-0.46%) |
Nov 11, 2020 | 32.15 | 32.46 | 31.88 | 32.45 | 5,548 | +0.57(+1.77%) |
Nov 10, 2020 | 31.25 | 31.89 | 31.18 | 31.88 | 6,289 | +0.58(+1.86%) |
Nov 09, 2020 | 32.71 | 32.71 | 31.30 | 31.30 | 23,416 | -0.72(-2.26%) |
Nov 06, 2020 | 32.18 | 32.22 | 31.91 | 32.02 | 4,211 | +0.02(+0.05%) |
Nov 05, 2020 | 31.97 | 32.10 | 31.97 | 32.01 | 3,304 | +0.42(+1.34%) |
Nov 04, 2020 | 31.76 | 32.03 | 31.58 | 31.58 | 2,025 | -0.09(-0.29%) |
Nov 03, 2020 | 31.43 | 31.81 | 31.43 | 31.67 | 10,617 | +0.61(+1.96%) |
Nov 02, 2020 | 30.89 | 31.11 | 30.88 | 31.06 | 39,848 | +0.44(+1.44%) |
Oct 30, 2020 | 30.97 | 30.97 | 30.43 | 30.62 | 3,474 | -0.50(-1.59%) |
Oct 29, 2020 | 31.02 | 31.17 | 30.79 | 31.12 | 5,581 | +0.03(+0.10%) |
Oct 28, 2020 | 31.53 | 31.64 | 31.08 | 31.09 | 7,318 | -0.94(-2.94%) |
Oct 27, 2020 | 32.07 | 32.23 | 32.03 | 32.03 | 5,988 | -0.03(-0.08%) |
Oct 26, 2020 | 32.26 | 32.34 | 31.84 | 32.05 | 12,116 | -0.45(-1.38%) |
Oct 23, 2020 | 32.55 | 32.65 | 32.36 | 32.50 | 4,316 | +0.06(+0.18%) |
Oct 22, 2020 | 32.50 | 32.50 | 32.34 | 32.45 | 4,472 | +0.02(+0.07%) |
Oct 21, 2020 | 32.48 | 32.57 | 32.17 | 32.42 | 4,925 | -0.05(-0.14%) |
Oct 20, 2020 | 32.74 | 32.77 | 32.47 | 32.47 | 4,845 | -0.04(-0.11%) |
Oct 19, 2020 | 32.73 | 32.92 | 32.49 | 32.50 | 3,362 | -0.34(-1.04%) |
Oct 16, 2020 | 33.06 | 33.06 | 32.85 | 32.85 | 5,790 | -0.07(-0.20%) |
Oct 15, 2020 | 32.71 | 32.91 | 32.55 | 32.91 | 12,316 | +0.08(+0.26%) |
Oct 14, 2020 | 33.12 | 33.14 | 32.71 | 32.83 | 12,788 | -0.26(-0.78%) |
Oct 13, 2020 | 32.85 | 33.09 | 32.85 | 33.09 | 4,488 | +0.26(+0.79%) |
Oct 12, 2020 | 32.65 | 32.93 | 32.63 | 32.83 | 4,951 | +0.34(+1.05%) |
Oct 09, 2020 | 32.24 | 32.59 | 32.22 | 32.48 | 3,263 | +0.53(+1.66%) |
Oct 08, 2020 | 32.05 | 32.06 | 31.87 | 31.95 | 283,507 | +0.11(+0.34%) |
Oct 07, 2020 | 31.82 | 31.84 | 31.68 | 31.84 | 4,297 | +0.28(+0.89%) |
Oct 06, 2020 | 31.82 | 31.84 | 31.49 | 31.56 | 5,347 | -0.13(-0.41%) |
Oct 05, 2020 | 31.55 | 31.69 | 31.50 | 31.69 | 2,623 | +0.30(+0.95%) |
Oct 02, 2020 | 31.18 | 31.40 | 31.18 | 31.40 | 5,158 | +0.00(+0.00%) |
Oct 01, 2020 | 31.27 | 31.39 | 30.97 | 31.39 | 19,611 | +0.32(+1.04%) |
Sep 30, 2020 | 30.87 | 31.15 | 30.87 | 31.07 | 1,624 | +0.21(+0.68%) |
Sep 29, 2020 | 30.92 | 30.95 | 30.77 | 30.86 | 6,659 | -0.14(-0.46%) |
Sep 28, 2020 | 30.91 | 31.07 | 30.91 | 31.01 | 8,728 | +0.38(+1.25%) |
Sep 25, 2020 | 30.46 | 30.66 | 30.44 | 30.62 | 1,158 | +0.25(+0.81%) |
Sep 24, 2020 | 30.05 | 30.51 | 30.05 | 30.38 | 5,480 | +0.29(+0.95%) |
Sep 23, 2020 | 30.79 | 30.81 | 30.09 | 30.09 | 4,815 | -0.60(-1.96%) |
Sep 22, 2020 | 30.77 | 30.77 | 30.60 | 30.69 | 3,217 | +0.15(+0.51%) |
Sep 21, 2020 | 30.44 | 30.61 | 30.28 | 30.54 | 4,707 | -0.28(-0.90%) |
Sep 18, 2020 | 31.25 | 31.25 | 30.67 | 30.81 | 2,746 | -0.21(-0.69%) |
Sep 17, 2020 | 30.84 | 31.06 | 30.78 | 31.03 | 1,640 | -0.09(-0.30%) |
Sep 16, 2020 | 31.42 | 31.49 | 31.12 | 31.12 | 2,226 | -0.25(-0.78%) |
Sep 15, 2020 | 31.75 | 31.75 | 31.30 | 31.37 | 2,586 | -0.17(-0.54%) |
Sep 14, 2020 | 31.54 | 31.63 | 31.48 | 31.54 | 8,515 | +0.08(+0.25%) |
Sep 11, 2020 | 31.34 | 31.73 | 31.34 | 31.46 | 4,964 | -0.06(-0.18%) |
Sep 10, 2020 | 31.76 | 31.81 | 31.41 | 31.52 | 3,908 | -0.38(-1.18%) |
Sep 09, 2020 | 31.55 | 32.05 | 31.55 | 31.89 | 38,671 | +0.59(+1.88%) |
Sep 08, 2020 | 32.14 | 32.14 | 31.30 | 31.30 | 5,221 | -0.90(-2.78%) |
Sep 04, 2020 | 32.36 | 32.47 | 31.80 | 32.20 | 12,674 | -0.16(-0.48%) |
Sep 03, 2020 | 33.01 | 33.32 | 32.18 | 32.36 | 14,065 | -0.77(-2.33%) |
Sep 02, 2020 | 32.60 | 33.17 | 32.60 | 33.13 | 13,366 | +0.58(+1.77%) |
Sep 01, 2020 | 32.36 | 32.55 | 32.22 | 32.55 | 15,070 | +0.03(+0.09%) |
Aug 31, 2020 | 32.53 | 32.58 | 32.41 | 32.52 | 10,830 | +0.03(+0.10%) |
Aug 28, 2020 | 32.58 | 32.58 | 32.24 | 32.49 | 45,205 | -0.08(-0.24%) |
Aug 27, 2020 | 32.59 | 32.78 | 32.57 | 32.57 | 6,539 | -0.02(-0.07%) |
Aug 26, 2020 | 32.47 | 32.60 | 32.36 | 32.59 | 6,792 | +0.08(+0.24%) |
Aug 25, 2020 | 32.72 | 32.72 | 32.37 | 32.51 | 5,026 | +0.03(+0.08%) |
Aug 24, 2020 | 32.35 | 32.51 | 32.27 | 32.48 | 42,649 | +0.14(+0.44%) |
Aug 21, 2020 | 32.30 | 32.37 | 32.19 | 32.34 | 5,914 | -0.07(-0.20%) |
Aug 20, 2020 | 32.41 | 32.43 | 32.21 | 32.41 | 40,696 | +0.01(+0.02%) |
Aug 19, 2020 | 32.66 | 32.69 | 32.37 | 32.40 | 12,788 | -0.20(-0.61%) |
Aug 18, 2020 | 32.42 | 32.68 | 32.22 | 32.60 | 11,101 | +0.09(+0.27%) |
Aug 17, 2020 | 32.34 | 32.51 | 32.34 | 32.51 | 2,249 | +0.30(+0.94%) |
Aug 14, 2020 | 32.23 | 32.32 | 32.16 | 32.21 | 2,218 | +0.07(+0.23%) |
Aug 13, 2020 | 32.17 | 32.22 | 32.05 | 32.13 | 63,702 | +0.05(+0.15%) |
Aug 12, 2020 | 31.79 | 32.19 | 31.79 | 32.09 | 277,017 | +0.53(+1.69%) |
Aug 11, 2020 | 32.13 | 32.13 | 31.55 | 31.55 | 38,235 | -0.36(-1.13%) |
Aug 10, 2020 | 32.11 | 32.11 | 31.80 | 31.91 | 4,436 | -0.07(-0.21%) |
Aug 07, 2020 | 31.99 | 32.05 | 31.94 | 31.98 | 950 | +0.13(+0.41%) |
Aug 06, 2020 | 31.75 | 31.95 | 31.75 | 31.85 | 3,204 | +0.03(+0.10%) |
Aug 05, 2020 | 31.97 | 32.01 | 31.74 | 31.82 | 6,915 | -0.16(-0.51%) |
Aug 04, 2020 | 31.65 | 32.00 | 31.57 | 31.98 | 15,653 | +0.39(+1.25%) |
Aug 03, 2020 | 31.54 | 31.59 | 31.36 | 31.59 | 17,948 | +0.23(+0.74%) |
Jul 31, 2020 | 31.53 | 31.53 | 31.02 | 31.36 | 1,584 | -0.15(-0.48%) |
Jul 30, 2020 | 31.68 | 31.68 | 31.51 | 31.51 | 1,676 | -0.40(-1.24%) |
Jul 29, 2020 | 31.72 | 31.95 | 31.69 | 31.90 | 5,812 | +0.41(+1.30%) |
Jul 28, 2020 | 31.58 | 31.65 | 31.49 | 31.49 | 1,849 | -0.05(-0.15%) |
Jul 27, 2020 | 31.34 | 31.55 | 31.31 | 31.54 | 4,659 | +0.37(+1.19%) |
Jul 24, 2020 | 31.26 | 31.27 | 31.11 | 31.17 | 5,281 | -0.19(-0.62%) |
Jul 23, 2020 | 31.49 | 31.58 | 31.24 | 31.36 | 3,835 | +0.10(+0.33%) |
Jul 22, 2020 | 31.22 | 31.26 | 31.10 | 31.26 | 9,134 | +0.14(+0.44%) |
Jul 21, 2020 | 30.92 | 31.26 | 30.92 | 31.12 | 8,056 | +0.40(+1.32%) |
Jul 20, 2020 | 30.83 | 30.83 | 30.58 | 30.72 | 1,775 | -0.15(-0.47%) |
Jul 17, 2020 | 30.65 | 30.90 | 30.65 | 30.86 | 3,907 | +0.20(+0.65%) |
Jul 16, 2020 | 30.67 | 30.81 | 30.59 | 30.66 | 2,246 | +0.08(+0.28%) |
Jul 15, 2020 | 30.72 | 30.74 | 30.48 | 30.58 | 10,340 | +0.16(+0.53%) |
Jul 14, 2020 | 29.87 | 30.42 | 29.87 | 30.42 | 3,510 | +0.60(+2.00%) |
Jul 13, 2020 | 30.11 | 30.26 | 29.80 | 29.82 | 6,130 | -0.09(-0.29%) |
Jul 10, 2020 | 29.43 | 29.91 | 29.43 | 29.91 | 13,519 | +0.43(+1.47%) |
Jul 09, 2020 | 29.73 | 29.78 | 29.45 | 29.48 | 3,241 | -0.30(-0.99%) |
Jul 08, 2020 | 29.79 | 29.87 | 29.71 | 29.77 | 5,768 | -0.11(-0.36%) |
Jul 07, 2020 | 29.81 | 30.05 | 29.80 | 29.88 | 9,799 | +0.06(+0.19%) |
Jul 06, 2020 | 29.80 | 29.83 | 29.66 | 29.82 | 15,259 | +0.27(+0.93%) |
Jul 02, 2020 | 29.70 | 29.82 | 29.55 | 29.55 | 3,907 | +0.14(+0.48%) |
Jul 01, 2020 | 29.56 | 29.61 | 29.41 | 29.41 | 46,609 | -0.16(-0.54%) |
Jun 30, 2020 | 29.27 | 29.57 | 29.27 | 29.57 | 3,039 | +0.34(+1.17%) |
Jun 29, 2020 | 28.93 | 29.30 | 28.72 | 29.23 | 21,514 | +0.52(+1.81%) |
Jun 26, 2020 | 29.09 | 29.26 | 28.71 | 28.71 | 8,766 | -0.53(-1.81%) |
Jun 25, 2020 | 28.91 | 29.26 | 28.85 | 29.24 | 7,255 | +0.16(+0.56%) |
Jun 24, 2020 | 29.07 | 29.07 | 28.67 | 29.07 | 8,754 | -0.24(-0.83%) |
Jun 23, 2020 | 29.67 | 29.70 | 29.28 | 29.32 | 8,279 | -0.22(-0.74%) |
Jun 22, 2020 | 29.19 | 29.55 | 29.19 | 29.53 | 6,182 | +0.25(+0.84%) |
Jun 19, 2020 | 29.52 | 29.74 | 29.25 | 29.29 | 13,354 | -0.07(-0.24%) |
Jun 18, 2020 | 29.40 | 29.44 | 29.30 | 29.36 | 10,176 | -0.09(-0.31%) |
Jun 17, 2020 | 29.36 | 29.61 | 29.36 | 29.45 | 7,180 | +0.12(+0.39%) |
Jun 16, 2020 | 29.55 | 29.55 | 29.15 | 29.33 | 37,910 | +0.44(+1.53%) |
Jun 15, 2020 | 28.13 | 28.92 | 28.02 | 28.89 | 12,626 | +0.32(+1.13%) |
Jun 12, 2020 | 29.13 | 29.13 | 28.28 | 28.57 | 7,525 | +0.04(+0.14%) |
Jun 11, 2020 | 29.26 | 29.34 | 28.45 | 28.53 | 12,684 | -1.17(-3.95%) |
Jun 10, 2020 | 30.14 | 30.14 | 29.68 | 29.70 | 9,770 | -0.48(-1.59%) |
Jun 09, 2020 | 30.13 | 30.30 | 29.85 | 30.18 | 7,300 | -0.14(-0.47%) |
Jun 08, 2020 | 29.99 | 30.32 | 29.93 | 30.32 | 14,590 | +0.48(+1.61%) |
Jun 05, 2020 | 29.87 | 29.92 | 29.77 | 29.84 | 28,404 | +0.20(+0.68%) |
Jun 04, 2020 | 29.80 | 29.82 | 29.48 | 29.64 | 24,395 | -0.23(-0.76%) |
Jun 03, 2020 | 30.27 | 30.27 | 29.86 | 29.87 | 7,814 | -0.17(-0.55%) |
Jun 02, 2020 | 30.19 | 30.19 | 29.88 | 30.03 | 9,027 | +0.04(+0.13%) |