Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.45 | 33.79 | 33.04 | 33.39 | 18,606 | +0.24(+0.72%) |
May 27, 2021 | 33.39 | 33.48 | 33.06 | 33.16 | 8,379 | +0.05(+0.14%) |
May 26, 2021 | 33.06 | 33.33 | 33.06 | 33.11 | 11,638 | +0.20(+0.61%) |
May 25, 2021 | 33.69 | 33.73 | 32.91 | 32.91 | 13,805 | -0.64(-1.91%) |
May 24, 2021 | 33.80 | 33.80 | 33.14 | 33.55 | 16,572 | -0.26(-0.78%) |
May 21, 2021 | 33.27 | 33.66 | 33.17 | 33.81 | 12,302 | +0.37(+1.12%) |
May 20, 2021 | 32.89 | 33.44 | 32.67 | 33.44 | 12,172 | +0.29(+0.88%) |
May 19, 2021 | 32.71 | 33.15 | 32.56 | 33.15 | 7,048 | -0.05(-0.17%) |
May 18, 2021 | 33.08 | 33.30 | 32.66 | 33.20 | 9,576 | +0.41(+1.25%) |
May 17, 2021 | 33.01 | 33.25 | 32.61 | 32.79 | 8,058 | -0.23(-0.69%) |
May 14, 2021 | 32.26 | 33.29 | 32.26 | 33.02 | 14,669 | +0.31(+0.95%) |
May 13, 2021 | 32.05 | 32.84 | 32.04 | 32.71 | 12,241 | +0.72(+2.26%) |
May 12, 2021 | 32.52 | 32.64 | 31.96 | 31.99 | 13,233 | -0.64(-1.97%) |
May 11, 2021 | 32.74 | 32.92 | 32.47 | 32.63 | 10,880 | -0.29(-0.88%) |
May 10, 2021 | 32.19 | 32.99 | 32.07 | 32.92 | 20,886 | +0.86(+2.69%) |
May 07, 2021 | 31.65 | 32.06 | 31.41 | 32.06 | 19,626 | +0.73(+2.32%) |
May 06, 2021 | 31.76 | 31.76 | 31.30 | 31.33 | 6,263 | -0.37(-1.17%) |
May 05, 2021 | 31.88 | 31.94 | 31.51 | 31.70 | 15,847 | -0.06(-0.20%) |
May 04, 2021 | 31.86 | 32.22 | 31.74 | 31.77 | 10,412 | -0.36(-1.13%) |
May 03, 2021 | 31.74 | 32.17 | 31.62 | 32.13 | 17,370 | +0.45(+1.43%) |
Apr 30, 2021 | 31.49 | 32.09 | 31.29 | 31.68 | 36,057 | +0.05(+0.17%) |
Apr 29, 2021 | 31.75 | 32.17 | 31.48 | 31.62 | 10,409 | -0.13(-0.40%) |
Apr 28, 2021 | 31.52 | 31.94 | 31.12 | 31.75 | 18,795 | +0.34(+1.10%) |
Apr 27, 2021 | 31.40 | 31.53 | 31.23 | 31.41 | 13,552 | +0.14(+0.44%) |
Apr 26, 2021 | 31.58 | 31.58 | 31.17 | 31.27 | 10,667 | +0.02(+0.06%) |
Apr 23, 2021 | 31.56 | 31.59 | 31.20 | 31.25 | 15,327 | -0.05(-0.15%) |
Apr 22, 2021 | 31.88 | 31.88 | 31.30 | 31.30 | 9,564 | -0.32(-1.00%) |
Apr 21, 2021 | 31.59 | 32.05 | 31.59 | 31.61 | 15,002 | +0.06(+0.20%) |
Apr 20, 2021 | 31.52 | 31.61 | 31.06 | 31.55 | 10,413 | +0.21(+0.67%) |
Apr 19, 2021 | 31.74 | 31.87 | 31.20 | 31.34 | 12,806 | -0.19(-0.60%) |
Apr 16, 2021 | 31.94 | 32.06 | 31.29 | 31.53 | 15,878 | -0.31(-0.97%) |
Apr 15, 2021 | 31.51 | 31.84 | 31.24 | 31.84 | 11,553 | +0.33(+1.04%) |
Apr 14, 2021 | 31.79 | 31.86 | 31.30 | 31.51 | 8,553 | -0.23(-0.71%) |
Apr 13, 2021 | 31.52 | 31.92 | 31.34 | 31.74 | 9,885 | -0.04(-0.11%) |
Apr 12, 2021 | 31.80 | 31.83 | 31.40 | 31.78 | 13,904 | +0.15(+0.46%) |
Apr 09, 2021 | 31.48 | 31.64 | 31.27 | 31.63 | 14,224 | +0.08(+0.26%) |
Apr 08, 2021 | 31.86 | 31.86 | 31.31 | 31.55 | 11,171 | -0.29(-0.91%) |
Apr 07, 2021 | 32.51 | 32.51 | 31.48 | 31.84 | 16,726 | -0.75(-2.31%) |
Apr 06, 2021 | 32.28 | 32.81 | 32.17 | 32.59 | 15,374 | +0.23(+0.70%) |
Apr 05, 2021 | 31.85 | 32.45 | 31.40 | 32.37 | 34,251 | +0.43(+1.33%) |
Apr 01, 2021 | 31.74 | 31.99 | 31.68 | 31.94 | 8,380 | +0.71(+2.26%) |
Mar 31, 2021 | 32.03 | 32.41 | 31.12 | 31.23 | 29,698 | -0.69(-2.16%) |
Mar 30, 2021 | 31.09 | 32.32 | 31.09 | 31.92 | 28,303 | +0.84(+2.71%) |
Mar 29, 2021 | 31.61 | 31.97 | 30.93 | 31.08 | 22,292 | -0.93(-2.89%) |
Mar 26, 2021 | 31.80 | 32.22 | 31.50 | 32.00 | 13,562 | +0.30(+0.94%) |
Mar 25, 2021 | 31.26 | 31.72 | 30.92 | 31.70 | 14,370 | +0.46(+1.48%) |
Mar 24, 2021 | 31.51 | 31.98 | 31.11 | 31.24 | 12,135 | -0.26(-0.83%) |
Mar 23, 2021 | 32.46 | 32.46 | 31.25 | 31.51 | 25,462 | -0.95(-2.93%) |
Mar 22, 2021 | 32.40 | 32.48 | 31.79 | 32.46 | 7,241 | -0.02(-0.06%) |
Mar 19, 2021 | 33.42 | 33.42 | 32.26 | 32.48 | 101,335 | -0.98(-2.93%) |
Mar 18, 2021 | 33.36 | 33.66 | 33.07 | 33.46 | 13,684 | -0.08(-0.24%) |
Mar 17, 2021 | 33.89 | 33.89 | 33.37 | 33.54 | 17,786 | -0.30(-0.88%) |
Mar 16, 2021 | 34.06 | 34.26 | 33.78 | 33.84 | 16,479 | -0.34(-1.01%) |
Mar 15, 2021 | 34.37 | 34.37 | 33.96 | 34.18 | 17,432 | -0.09(-0.26%) |
Mar 12, 2021 | 34.46 | 34.54 | 33.60 | 34.27 | 22,384 | -0.60(-1.72%) |
Mar 11, 2021 | 34.34 | 34.87 | 33.84 | 34.87 | 22,005 | +0.66(+1.94%) |
Mar 10, 2021 | 34.05 | 34.40 | 33.85 | 34.21 | 23,776 | +0.15(+0.43%) |
Mar 09, 2021 | 34.18 | 34.66 | 33.92 | 34.06 | 22,243 | -0.09(-0.27%) |
Mar 08, 2021 | 33.85 | 34.21 | 33.55 | 34.15 | 40,881 | +0.60(+1.78%) |
Mar 05, 2021 | 33.36 | 34.05 | 33.36 | 33.55 | 34,293 | +0.49(+1.48%) |
Mar 04, 2021 | 32.84 | 33.54 | 32.84 | 33.07 | 20,507 | -0.24(-0.73%) |
Mar 03, 2021 | 32.61 | 33.32 | 32.41 | 33.31 | 12,162 | +1.02(+3.15%) |
Mar 02, 2021 | 32.19 | 32.89 | 32.09 | 32.29 | 25,124 | -0.03(-0.08%) |
Mar 01, 2021 | 31.27 | 32.42 | 31.27 | 32.32 | 18,401 | +1.87(+6.13%) |
Feb 26, 2021 | 31.85 | 32.00 | 30.45 | 30.45 | 15,327 | -1.12(-3.56%) |
Feb 25, 2021 | 32.41 | 32.55 | 31.58 | 31.58 | 6,834 | -0.71(-2.19%) |
Feb 24, 2021 | 31.77 | 32.63 | 31.77 | 32.29 | 10,486 | +0.40(+1.25%) |
Feb 23, 2021 | 32.14 | 32.14 | 31.44 | 31.89 | 11,002 | -0.03(-0.09%) |
Feb 22, 2021 | 31.67 | 32.01 | 31.57 | 31.91 | 10,145 | +0.24(+0.77%) |
Feb 19, 2021 | 31.68 | 31.84 | 31.42 | 31.67 | 9,593 | +0.01(+0.03%) |
Feb 18, 2021 | 32.50 | 32.50 | 31.66 | 31.66 | 13,324 | -0.77(-2.38%) |
Feb 17, 2021 | 32.42 | 33.02 | 32.42 | 32.43 | 9,323 | -0.01(-0.03%) |
Feb 16, 2021 | 33.35 | 33.49 | 32.43 | 32.44 | 14,687 | -0.90(-2.69%) |
Feb 12, 2021 | 32.19 | 33.34 | 32.19 | 33.34 | 13,452 | +1.03(+3.20%) |
Feb 11, 2021 | 32.87 | 32.92 | 32.18 | 32.30 | 15,117 | -0.29(-0.89%) |
Feb 10, 2021 | 33.29 | 33.31 | 32.59 | 32.59 | 12,224 | -0.29(-0.88%) |
Feb 09, 2021 | 33.23 | 33.23 | 32.85 | 32.88 | 9,627 | -0.57(-1.70%) |
Feb 08, 2021 | 32.63 | 33.59 | 32.58 | 33.45 | 20,792 | +0.86(+2.62%) |
Feb 05, 2021 | 32.23 | 32.59 | 32.23 | 32.59 | 17,215 | +0.47(+1.46%) |
Feb 04, 2021 | 31.50 | 32.28 | 31.50 | 32.13 | 10,136 | +0.43(+1.36%) |
Feb 03, 2021 | 31.06 | 31.69 | 31.06 | 31.69 | 14,492 | +0.62(+2.00%) |
Feb 02, 2021 | 31.33 | 31.69 | 31.07 | 31.07 | 13,270 | +0.04(+0.12%) |
Feb 01, 2021 | 31.17 | 31.56 | 30.77 | 31.04 | 14,561 | -0.18(-0.58%) |
Jan 29, 2021 | 31.15 | 31.60 | 30.96 | 31.22 | 27,988 | +0.27(+0.87%) |
Jan 28, 2021 | 31.21 | 31.51 | 30.95 | 30.95 | 21,891 | -0.20(-0.64%) |
Jan 27, 2021 | 30.81 | 31.14 | 30.39 | 31.14 | 29,797 | -0.37(-1.17%) |
Jan 26, 2021 | 30.50 | 31.68 | 30.50 | 31.51 | 21,632 | +0.99(+3.25%) |
Jan 25, 2021 | 30.43 | 30.74 | 30.37 | 30.52 | 19,831 | -0.13(-0.41%) |
Jan 22, 2021 | 30.34 | 30.65 | 30.20 | 30.65 | 18,658 | +0.38(+1.25%) |
Jan 21, 2021 | 30.45 | 30.50 | 30.04 | 30.27 | 8,539 | -0.11(-0.36%) |
Jan 20, 2021 | 30.81 | 30.82 | 30.05 | 30.38 | 14,712 | -0.06(-0.21%) |
Jan 19, 2021 | 30.61 | 30.84 | 30.37 | 30.44 | 13,167 | +0.16(+0.54%) |
Jan 15, 2021 | 29.96 | 30.43 | 29.96 | 30.28 | 9,662 | +0.26(+0.87%) |
Jan 14, 2021 | 30.37 | 30.78 | 29.98 | 30.02 | 20,645 | -0.30(-0.98%) |
Jan 13, 2021 | 30.84 | 30.89 | 30.32 | 30.32 | 11,268 | -0.70(-2.26%) |
Jan 12, 2021 | 31.05 | 31.11 | 30.71 | 31.02 | 8,454 | -0.15(-0.49%) |
Jan 11, 2021 | 30.89 | 31.17 | 30.79 | 31.17 | 14,310 | +0.10(+0.32%) |
Jan 08, 2021 | 31.79 | 31.89 | 30.84 | 31.07 | 12,217 | -0.64(-2.02%) |
Jan 07, 2021 | 32.00 | 32.24 | 31.71 | 31.71 | 11,456 | -0.18(-0.56%) |
Jan 06, 2021 | 31.41 | 32.25 | 31.04 | 31.89 | 16,462 | +1.07(+3.48%) |
Jan 05, 2021 | 30.51 | 31.64 | 30.30 | 30.82 | 16,379 | +0.21(+0.68%) |
Jan 04, 2021 | 30.79 | 31.06 | 30.16 | 30.61 | 16,950 | -0.07(-0.23%) |
Dec 31, 2020 | 30.68 | 30.68 | 30.68 | 13,397 | +0.48(+1.58%) | |
Dec 30, 2020 | 30.41 | 30.59 | 30.18 | 30.21 | 13,397 | -0.10(-0.33%) |
Dec 29, 2020 | 30.66 | 31.21 | 30.25 | 30.31 | 13,071 | -0.59(-1.89%) |
Dec 28, 2020 | 31.20 | 31.27 | 30.79 | 30.89 | 11,955 | -0.08(-0.26%) |
Dec 24, 2020 | 30.97 | 31.73 | 30.70 | 30.97 | 7,552 | +0.13(+0.44%) |
Dec 23, 2020 | 31.15 | 31.28 | 30.61 | 30.84 | 13,960 | -0.15(-0.49%) |
Dec 22, 2020 | 32.04 | 32.04 | 30.86 | 30.99 | 14,453 | -1.04(-3.26%) |
Dec 21, 2020 | 32.55 | 32.76 | 31.99 | 32.04 | 23,043 | -0.82(-2.49%) |
Dec 18, 2020 | 33.03 | 33.38 | 31.97 | 32.85 | 132,389 | +0.02(+0.05%) |
Dec 17, 2020 | 32.85 | 33.70 | 32.59 | 32.84 | 25,717 | +0.12(+0.36%) |
Dec 16, 2020 | 33.20 | 33.37 | 32.72 | 32.72 | 20,671 | -0.47(-1.41%) |
Dec 15, 2020 | 33.02 | 33.67 | 32.71 | 33.19 | 15,068 | +0.41(+1.26%) |
Dec 14, 2020 | 33.04 | 33.41 | 32.77 | 32.77 | 28,889 | -0.24(-0.74%) |
Dec 11, 2020 | 32.80 | 33.27 | 32.64 | 33.02 | 16,659 | -0.02(-0.05%) |
Dec 10, 2020 | 32.05 | 33.14 | 31.95 | 33.03 | 28,377 | +0.85(+2.63%) |
Dec 09, 2020 | 32.05 | 32.58 | 31.49 | 32.19 | 21,458 | +0.23(+0.70%) |
Dec 08, 2020 | 30.90 | 32.02 | 30.61 | 31.96 | 33,745 | +0.88(+2.84%) |
Dec 07, 2020 | 31.99 | 32.12 | 30.88 | 31.08 | 14,889 | -0.57(-1.79%) |
Dec 04, 2020 | 31.65 | 32.66 | 31.65 | 31.65 | 13,772 | +0.00(+0.00%) |
Dec 03, 2020 | 31.08 | 31.96 | 31.05 | 31.65 | 12,126 | +0.63(+2.03%) |
Dec 02, 2020 | 31.34 | 31.36 | 30.73 | 31.02 | 8,297 | -0.15(-0.49%) |
Dec 01, 2020 | 31.68 | 31.96 | 31.00 | 31.17 | 23,751 | +0.17(+0.55%) |
Nov 30, 2020 | 31.50 | 31.62 | 31.00 | 31.00 | 17,038 | -0.96(-3.01%) |
Nov 27, 2020 | 32.69 | 32.69 | 31.74 | 31.96 | 6,441 | -0.47(-1.44%) |
Nov 25, 2020 | 32.12 | 32.60 | 31.95 | 32.43 | 11,994 | +0.19(+0.59%) |
Nov 24, 2020 | 31.98 | 32.86 | 31.32 | 32.24 | 26,465 | +0.72(+2.29%) |
Nov 23, 2020 | 31.86 | 32.41 | 31.52 | 31.52 | 20,603 | +0.00(+0.00%) |
Nov 20, 2020 | 31.56 | 32.07 | 31.13 | 31.52 | 12,994 | -0.27(-0.85%) |
Nov 19, 2020 | 31.92 | 32.13 | 30.97 | 31.79 | 42,521 | +0.23(+0.74%) |
Nov 18, 2020 | 32.23 | 32.70 | 31.55 | 31.56 | 33,883 | -1.00(-3.07%) |
Nov 17, 2020 | 32.55 | 33.01 | 31.93 | 32.56 | 40,151 | -0.25(-0.77%) |
Nov 16, 2020 | 31.23 | 32.81 | 30.94 | 32.81 | 27,621 | +2.05(+6.67%) |
Nov 13, 2020 | 30.33 | 31.24 | 29.98 | 30.76 | 10,995 | +0.80(+2.67%) |
Nov 12, 2020 | 30.97 | 30.97 | 29.75 | 29.96 | 18,831 | -1.14(-3.68%) |
Nov 11, 2020 | 31.36 | 31.36 | 30.43 | 31.10 | 20,330 | -0.36(-1.14%) |
Nov 10, 2020 | 30.83 | 31.97 | 30.40 | 31.46 | 32,038 | +0.77(+2.50%) |
Nov 09, 2020 | 31.40 | 31.86 | 30.56 | 30.69 | 19,611 | +1.64(+5.66%) |
Nov 06, 2020 | 29.31 | 29.36 | 28.74 | 29.04 | 27,527 | -0.23(-0.79%) |
Nov 05, 2020 | 29.87 | 30.00 | 29.16 | 29.28 | 21,497 | -0.45(-1.50%) |
Nov 04, 2020 | 30.03 | 30.35 | 29.67 | 29.72 | 11,816 | -0.55(-1.80%) |
Nov 03, 2020 | 30.38 | 31.05 | 30.20 | 30.27 | 15,090 | -0.01(-0.03%) |
Nov 02, 2020 | 31.06 | 31.29 | 30.03 | 30.28 | 14,799 | -0.25(-0.82%) |
Oct 30, 2020 | 31.23 | 31.23 | 30.43 | 30.53 | 7,944 | -1.03(-3.26%) |
Oct 29, 2020 | 30.85 | 31.55 | 30.69 | 31.55 | 9,997 | +0.34(+1.09%) |
Oct 28, 2020 | 31.23 | 31.23 | 30.40 | 31.22 | 6,959 | -0.38(-1.19%) |
Oct 27, 2020 | 31.48 | 32.13 | 31.48 | 31.59 | 5,326 | -0.11(-0.34%) |
Oct 26, 2020 | 32.48 | 32.74 | 31.47 | 31.70 | 8,322 | -1.10(-3.35%) |
Oct 23, 2020 | 32.81 | 33.15 | 32.80 | 32.80 | 7,721 | +0.17(+0.52%) |
Oct 22, 2020 | 33.12 | 33.12 | 32.63 | 32.63 | 18,216 | -0.18(-0.54%) |
Oct 21, 2020 | 33.02 | 33.21 | 32.39 | 32.81 | 10,087 | -0.20(-0.60%) |
Oct 20, 2020 | 32.74 | 33.09 | 32.43 | 33.00 | 9,855 | +0.73(+2.27%) |
Oct 19, 2020 | 32.52 | 32.85 | 32.22 | 32.27 | 13,209 | -0.49(-1.50%) |
Oct 16, 2020 | 33.04 | 33.08 | 32.39 | 32.76 | 13,092 | -0.67(-2.00%) |
Oct 15, 2020 | 31.64 | 33.43 | 31.29 | 33.43 | 16,331 | +1.59(+5.00%) |
Oct 14, 2020 | 32.66 | 32.66 | 29.04 | 31.84 | 15,283 | -0.14(-0.45%) |
Oct 13, 2020 | 33.24 | 33.53 | 31.41 | 31.98 | 39,988 | -1.52(-4.53%) |
Oct 12, 2020 | 33.06 | 33.51 | 32.88 | 33.50 | 12,932 | +0.44(+1.32%) |
Oct 09, 2020 | 32.98 | 33.22 | 32.50 | 33.06 | 6,378 | +0.24(+0.74%) |
Oct 08, 2020 | 33.29 | 33.42 | 32.82 | 32.82 | 9,890 | -0.46(-1.40%) |
Oct 07, 2020 | 32.70 | 33.55 | 32.70 | 33.29 | 9,480 | +0.85(+2.62%) |
Oct 06, 2020 | 33.29 | 33.82 | 32.42 | 32.44 | 9,389 | -0.80(-2.39%) |
Oct 05, 2020 | 33.03 | 33.32 | 32.01 | 33.23 | 10,405 | +0.74(+2.28%) |
Oct 02, 2020 | 32.37 | 32.54 | 32.35 | 32.49 | 4,923 | -0.24(-0.74%) |
Oct 01, 2020 | 32.64 | 32.94 | 32.64 | 32.73 | 7,844 | +0.77(+2.40%) |
Sep 30, 2020 | 32.72 | 32.98 | 31.97 | 31.97 | 7,984 | -1.00(-3.04%) |
Sep 29, 2020 | 32.88 | 33.14 | 32.23 | 32.97 | 9,080 | -0.03(-0.08%) |
Sep 28, 2020 | 33.24 | 33.51 | 32.93 | 32.99 | 9,317 | -0.26(-0.78%) |
Sep 25, 2020 | 33.16 | 33.75 | 33.06 | 33.25 | 5,595 | +0.30(+0.92%) |
Sep 24, 2020 | 32.47 | 33.38 | 32.47 | 32.95 | 12,185 | +0.48(+1.49%) |
Sep 23, 2020 | 32.98 | 33.04 | 32.01 | 32.47 | 27,015 | -0.55(-1.68%) |
Sep 22, 2020 | 33.31 | 33.31 | 32.74 | 33.02 | 6,885 | -0.20(-0.59%) |
Sep 21, 2020 | 33.65 | 33.74 | 32.32 | 33.22 | 32,957 | -1.03(-3.00%) |
Sep 18, 2020 | 33.07 | 34.38 | 32.30 | 34.24 | 53,712 | +1.28(+3.88%) |
Sep 17, 2020 | 32.59 | 32.97 | 32.58 | 32.97 | 5,094 | +0.38(+1.15%) |
Sep 16, 2020 | 33.05 | 33.24 | 32.58 | 32.59 | 8,137 | -0.31(-0.95%) |
Sep 15, 2020 | 33.37 | 33.60 | 32.48 | 32.90 | 10,677 | -0.59(-1.76%) |
Sep 14, 2020 | 32.62 | 33.54 | 32.62 | 33.49 | 18,379 | +1.05(+3.22%) |
Sep 11, 2020 | 32.72 | 33.03 | 32.40 | 32.45 | 11,861 | -0.03(-0.08%) |
Sep 10, 2020 | 32.39 | 32.94 | 32.39 | 32.48 | 9,052 | +0.07(+0.22%) |
Sep 09, 2020 | 32.17 | 32.68 | 31.68 | 32.40 | 16,479 | -0.05(-0.17%) |
Sep 08, 2020 | 31.81 | 32.50 | 31.69 | 32.46 | 8,175 | +0.25(+0.78%) |
Sep 04, 2020 | 32.03 | 32.30 | 31.64 | 32.21 | 14,659 | +0.75(+2.39%) |
Sep 03, 2020 | 32.21 | 32.21 | 31.43 | 31.46 | 11,460 | -0.66(-2.06%) |
Sep 02, 2020 | 32.17 | 32.60 | 31.79 | 32.12 | 15,714 | +0.00(+0.00%) |
Sep 01, 2020 | 31.46 | 32.12 | 31.32 | 32.12 | 21,557 | +0.82(+2.63%) |
Aug 31, 2020 | 32.17 | 32.17 | 31.30 | 31.30 | 13,910 | -0.92(-2.86%) |
Aug 28, 2020 | 31.99 | 32.22 | 31.60 | 32.22 | 7,497 | +0.23(+0.73%) |
Aug 27, 2020 | 31.30 | 31.98 | 31.30 | 31.98 | 4,128 | +0.64(+2.05%) |
Aug 26, 2020 | 31.72 | 32.06 | 31.14 | 31.34 | 4,801 | -0.38(-1.18%) |
Aug 25, 2020 | 32.03 | 32.08 | 31.40 | 31.72 | 9,998 | -0.13(-0.39%) |
Aug 24, 2020 | 31.64 | 32.52 | 31.52 | 31.84 | 12,819 | +0.43(+1.37%) |
Aug 21, 2020 | 31.58 | 31.58 | 30.95 | 31.41 | 9,175 | -0.57(-1.79%) |
Aug 20, 2020 | 31.92 | 31.98 | 31.04 | 31.98 | 5,973 | -0.14(-0.45%) |
Aug 19, 2020 | 32.12 | 33.25 | 31.97 | 32.13 | 17,345 | +0.20(+0.62%) |
Aug 18, 2020 | 31.18 | 31.93 | 30.92 | 31.93 | 12,710 | +0.79(+2.53%) |
Aug 17, 2020 | 32.39 | 32.39 | 30.66 | 31.14 | 10,882 | -1.36(-4.18%) |
Aug 14, 2020 | 32.84 | 32.92 | 32.15 | 32.50 | 7,161 | -0.98(-2.94%) |
Aug 13, 2020 | 33.18 | 33.48 | 32.60 | 33.48 | 3,862 | -0.02(-0.05%) |
Aug 12, 2020 | 32.15 | 33.50 | 31.77 | 33.50 | 35,394 | +1.81(+5.71%) |
Aug 11, 2020 | 31.54 | 31.89 | 31.38 | 31.69 | 5,926 | +0.19(+0.59%) |
Aug 10, 2020 | 31.38 | 31.55 | 31.13 | 31.51 | 18,478 | +0.22(+0.71%) |
Aug 07, 2020 | 31.28 | 31.46 | 31.24 | 31.28 | 12,056 | +0.21(+0.69%) |
Aug 06, 2020 | 31.07 | 31.68 | 30.84 | 31.07 | 7,647 | -0.43(-1.35%) |
Aug 05, 2020 | 31.72 | 31.90 | 31.07 | 31.50 | 7,918 | -0.01(-0.03%) |
Aug 04, 2020 | 32.22 | 32.22 | 31.29 | 31.51 | 12,709 | -1.62(-4.88%) |
Aug 03, 2020 | 31.32 | 33.13 | 31.32 | 33.12 | 14,663 | +2.26(+7.33%) |
Jul 31, 2020 | 31.57 | 32.07 | 30.65 | 30.86 | 11,380 | -0.71(-2.25%) |
Jul 30, 2020 | 31.95 | 31.95 | 30.99 | 31.57 | 10,411 | -0.29(-0.92%) |
Jul 29, 2020 | 31.64 | 32.22 | 31.64 | 31.86 | 5,728 | +0.43(+1.38%) |
Jul 28, 2020 | 32.23 | 32.28 | 31.43 | 31.43 | 12,298 | -1.13(-3.46%) |
Jul 27, 2020 | 31.93 | 32.55 | 31.81 | 32.55 | 18,481 | +0.59(+1.86%) |
Jul 24, 2020 | 31.91 | 32.42 | 31.28 | 31.96 | 16,450 | +0.19(+0.59%) |
Jul 23, 2020 | 31.43 | 32.93 | 31.43 | 31.77 | 27,392 | +0.29(+0.93%) |
Jul 22, 2020 | 31.15 | 31.74 | 31.15 | 31.48 | 22,747 | -0.04(-0.11%) |
Jul 21, 2020 | 31.63 | 31.70 | 30.94 | 31.51 | 4,241 | +0.23(+0.74%) |
Jul 20, 2020 | 31.20 | 31.43 | 31.09 | 31.28 | 10,572 | +0.06(+0.20%) |
Jul 17, 2020 | 31.14 | 31.55 | 31.14 | 31.22 | 17,014 | -0.04(-0.11%) |
Jul 16, 2020 | 31.16 | 31.61 | 31.06 | 31.26 | 9,343 | -0.12(-0.40%) |
Jul 15, 2020 | 31.24 | 31.71 | 30.86 | 31.38 | 37,218 | +0.75(+2.46%) |
Jul 14, 2020 | 30.57 | 31.06 | 30.46 | 30.63 | 9,071 | -0.24(-0.78%) |
Jul 13, 2020 | 30.14 | 31.17 | 29.43 | 30.87 | 20,571 | +0.96(+3.20%) |
Jul 10, 2020 | 28.59 | 29.94 | 28.59 | 29.91 | 13,070 | +1.33(+4.66%) |
Jul 09, 2020 | 29.38 | 29.55 | 28.43 | 28.58 | 16,537 | -0.91(-3.07%) |
Jul 08, 2020 | 30.23 | 30.39 | 29.48 | 29.48 | 9,584 | -0.92(-3.04%) |
Jul 07, 2020 | 30.18 | 31.43 | 30.18 | 30.41 | 12,151 | -0.91(-2.92%) |
Jul 06, 2020 | 31.07 | 31.32 | 30.56 | 31.32 | 19,362 | +0.62(+2.02%) |
Jul 02, 2020 | 31.24 | 31.28 | 30.67 | 30.70 | 6,873 | -0.21(-0.69%) |
Jul 01, 2020 | 30.96 | 31.28 | 30.84 | 30.91 | 11,324 | +0.12(+0.37%) |
Jun 30, 2020 | 30.41 | 31.24 | 30.41 | 30.80 | 10,871 | +0.00(+0.00%) |
Jun 29, 2020 | 29.47 | 30.80 | 29.26 | 30.80 | 12,093 | +1.71(+5.89%) |
Jun 26, 2020 | 29.91 | 29.91 | 29.07 | 29.08 | 37,296 | -0.99(-3.30%) |
Jun 25, 2020 | 28.70 | 30.08 | 28.29 | 30.08 | 13,396 | +1.22(+4.21%) |
Jun 24, 2020 | 29.57 | 29.78 | 28.28 | 28.86 | 20,790 | -0.81(-2.72%) |
Jun 23, 2020 | 30.68 | 31.36 | 29.67 | 29.67 | 11,539 | -0.99(-3.24%) |
Jun 22, 2020 | 30.46 | 30.88 | 30.29 | 30.66 | 9,035 | -0.19(-0.60%) |
Jun 19, 2020 | 31.07 | 31.07 | 30.62 | 30.85 | 23,436 | -0.12(-0.40%) |
Jun 18, 2020 | 30.38 | 30.97 | 30.38 | 30.97 | 5,764 | +0.53(+1.75%) |
Jun 17, 2020 | 31.28 | 31.28 | 30.39 | 30.44 | 9,434 | -1.02(-3.24%) |
Jun 16, 2020 | 30.71 | 31.50 | 30.26 | 31.46 | 20,574 | +1.13(+3.72%) |
Jun 15, 2020 | 29.10 | 30.33 | 28.89 | 30.33 | 22,406 | +1.01(+3.45%) |
Jun 12, 2020 | 30.02 | 30.48 | 28.49 | 29.32 | 20,169 | -0.14(-0.48%) |
Jun 11, 2020 | 30.85 | 30.85 | 29.46 | 29.46 | 19,103 | -1.74(-5.57%) |
Jun 10, 2020 | 29.65 | 31.82 | 29.65 | 31.20 | 14,120 | +0.47(+1.53%) |
Jun 09, 2020 | 31.62 | 32.15 | 30.58 | 30.73 | 17,306 | -0.62(-1.98%) |
Jun 08, 2020 | 31.94 | 31.94 | 30.88 | 31.36 | 21,854 | -0.72(-2.24%) |
Jun 05, 2020 | 32.79 | 32.79 | 31.88 | 32.07 | 21,859 | -0.12(-0.39%) |
Jun 04, 2020 | 32.10 | 32.55 | 31.64 | 32.20 | 21,390 | +0.27(+0.83%) |
Jun 03, 2020 | 31.85 | 32.75 | 31.48 | 31.93 | 20,795 | +0.56(+1.78%) |
Jun 02, 2020 | 31.32 | 32.03 | 31.14 | 31.37 | 10,418 | +0.25(+0.80%) |