Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.25 | 33.59 | 33.12 | 33.22 | 6,125 | -0.46(-1.36%) |
Jul 29, 2021 | 33.43 | 33.70 | 33.43 | 33.68 | 6,922 | +0.12(+0.37%) |
Jul 28, 2021 | 33.13 | 33.61 | 33.13 | 33.55 | 46,368 | +1.15(+3.55%) |
Jul 27, 2021 | 32.59 | 32.59 | 32.11 | 32.40 | 6,772 | -1.21(-3.59%) |
Jul 26, 2021 | 33.59 | 33.71 | 33.46 | 33.61 | 7,703 | -1.18(-3.40%) |
Jul 23, 2021 | 34.78 | 34.84 | 34.68 | 34.79 | 15,701 | -0.68(-1.91%) |
Jul 22, 2021 | 35.21 | 35.46 | 35.21 | 35.46 | 2,319 | +0.40(+1.15%) |
Jul 21, 2021 | 34.73 | 35.06 | 34.73 | 35.06 | 2,670 | +0.43(+1.24%) |
Jul 20, 2021 | 34.51 | 34.75 | 34.51 | 34.63 | 5,326 | -0.13(-0.36%) |
Jul 19, 2021 | 34.69 | 34.78 | 34.64 | 34.76 | 3,643 | -0.45(-1.27%) |
Jul 16, 2021 | 35.27 | 35.34 | 35.17 | 35.20 | 2,443 | -0.33(-0.92%) |
Jul 15, 2021 | 35.51 | 35.59 | 35.51 | 35.53 | 620 | -0.53(-1.46%) |
Jul 14, 2021 | 36.06 | 36.08 | 36.02 | 36.06 | 84,574 | +0.49(+1.37%) |
Jul 13, 2021 | 35.56 | 35.73 | 35.55 | 35.57 | 2,610 | -0.07(-0.21%) |
Jul 12, 2021 | 35.36 | 35.82 | 35.36 | 35.64 | 13,704 | +0.57(+1.63%) |
Jul 09, 2021 | 34.90 | 35.13 | 34.90 | 35.07 | 6,660 | +0.45(+1.29%) |
Jul 08, 2021 | 34.81 | 34.81 | 34.48 | 34.63 | 4,664 | -0.89(-2.50%) |
Jul 07, 2021 | 35.42 | 35.64 | 35.32 | 35.51 | 6,138 | +0.34(+0.98%) |
Jul 06, 2021 | 35.12 | 35.28 | 35.10 | 35.17 | 4,132 | -0.72(-2.01%) |
Jul 02, 2021 | 35.79 | 35.89 | 35.65 | 35.89 | 4,914 | -0.16(-0.46%) |
Jul 01, 2021 | 36.03 | 36.06 | 35.98 | 36.06 | 1,847 | +0.10(+0.28%) |
Jun 30, 2021 | 36.04 | 36.12 | 35.76 | 35.96 | 4,807 | -0.34(-0.95%) |
Jun 29, 2021 | 36.33 | 36.33 | 36.22 | 36.30 | 1,496 | -0.00(-0.01%) |
Jun 28, 2021 | 36.16 | 36.44 | 36.16 | 36.31 | 6,915 | -0.01(-0.03%) |
Jun 25, 2021 | 36.31 | 36.53 | 36.31 | 36.32 | 4,353 | +0.26(+0.73%) |
Jun 24, 2021 | 35.90 | 36.10 | 35.90 | 36.05 | 3,767 | +0.44(+1.25%) |
Jun 23, 2021 | 35.67 | 36.00 | 35.61 | 35.61 | 3,163 | +0.26(+0.73%) |
Jun 22, 2021 | 35.26 | 35.35 | 35.12 | 35.35 | 12,265 | +0.09(+0.25%) |
Jun 21, 2021 | 35.14 | 35.39 | 35.00 | 35.26 | 4,964 | -0.07(-0.19%) |
Jun 18, 2021 | 35.34 | 35.38 | 35.22 | 35.33 | 1,504 | -0.01(-0.02%) |
Jun 17, 2021 | 35.17 | 35.38 | 35.15 | 35.33 | 13,342 | -0.05(-0.13%) |
Jun 16, 2021 | 35.29 | 35.38 | 34.97 | 35.38 | 1,835 | -0.44(-1.22%) |
Jun 15, 2021 | 36.09 | 36.09 | 35.81 | 35.82 | 2,978 | -0.29(-0.80%) |
Jun 14, 2021 | 36.06 | 36.11 | 36.05 | 36.11 | 7,661 | +0.05(+0.13%) |
Jun 11, 2021 | 36.07 | 36.07 | 36.01 | 36.06 | 2,591 | -0.02(-0.06%) |
Jun 10, 2021 | 36.08 | 36.09 | 36.02 | 36.08 | 5,196 | +0.09(+0.26%) |
Jun 09, 2021 | 36.14 | 36.14 | 35.97 | 35.98 | 15,176 | +0.01(+0.04%) |
Jun 08, 2021 | 35.98 | 35.98 | 35.97 | 35.97 | 1,006 | -0.03(-0.09%) |
Jun 07, 2021 | 35.99 | 36.00 | 35.79 | 36.00 | 2,321 | -0.05(-0.13%) |
Jun 04, 2021 | 36.01 | 36.07 | 35.99 | 36.05 | 4,522 | -0.03(-0.08%) |
Jun 03, 2021 | 36.13 | 36.24 | 36.03 | 36.08 | 2,121 | -0.60(-1.63%) |
Jun 02, 2021 | 36.64 | 36.81 | 36.64 | 36.68 | 3,217 | -0.13(-0.35%) |
Jun 01, 2021 | 36.19 | 36.89 | 36.19 | 36.81 | 7,420 | +0.71(+1.96%) |
May 28, 2021 | 36.17 | 36.19 | 36.08 | 36.10 | 4,853 | -0.09(-0.24%) |
May 27, 2021 | 36.19 | 36.19 | 36.18 | 36.19 | 1,582 | +0.03(+0.08%) |
May 26, 2021 | 36.13 | 36.23 | 36.04 | 36.16 | 1,755 | -0.33(-0.90%) |
May 25, 2021 | 36.39 | 36.58 | 36.39 | 36.49 | 1,197 | +0.12(+0.33%) |
May 24, 2021 | 36.19 | 36.37 | 36.18 | 36.37 | 4,106 | +0.28(+0.77%) |
May 21, 2021 | 36.18 | 36.19 | 36.09 | 36.09 | 1,102 | +0.11(+0.31%) |
May 20, 2021 | 35.63 | 35.98 | 35.63 | 35.98 | 3,356 | +0.57(+1.62%) |
May 19, 2021 | 34.70 | 35.55 | 34.70 | 35.41 | 3,750 | +0.02(+0.04%) |
May 18, 2021 | 35.17 | 35.42 | 35.17 | 35.39 | 2,749 | +0.46(+1.33%) |
May 17, 2021 | 34.60 | 35.00 | 34.60 | 34.93 | 1,764 | +0.22(+0.63%) |
May 14, 2021 | 34.29 | 34.71 | 34.29 | 34.71 | 5,837 | +0.71(+2.10%) |
May 13, 2021 | 33.94 | 34.22 | 33.85 | 33.99 | 8,342 | -0.02(-0.06%) |
May 12, 2021 | 34.04 | 34.41 | 33.67 | 34.01 | 9,724 | -0.51(-1.47%) |
May 11, 2021 | 34.14 | 34.62 | 33.99 | 34.52 | 9,922 | -0.23(-0.66%) |
May 10, 2021 | 35.20 | 35.20 | 34.65 | 34.75 | 3,859 | -0.53(-1.50%) |
May 07, 2021 | 35.03 | 35.40 | 35.03 | 35.28 | 3,786 | +0.39(+1.11%) |
May 06, 2021 | 34.98 | 34.98 | 34.77 | 34.89 | 7,669 | -0.09(-0.27%) |
May 05, 2021 | 35.01 | 35.16 | 34.83 | 34.99 | 2,379 | -0.26(-0.74%) |
May 04, 2021 | 35.52 | 35.57 | 34.92 | 35.25 | 4,081 | -1.02(-2.81%) |
May 03, 2021 | 36.21 | 36.42 | 36.21 | 36.27 | 2,631 | +0.06(+0.17%) |
Apr 30, 2021 | 36.30 | 36.71 | 36.20 | 36.20 | 8,125 | -0.32(-0.87%) |
Apr 29, 2021 | 36.43 | 36.54 | 36.36 | 36.52 | 6,256 | -0.12(-0.33%) |
Apr 28, 2021 | 36.36 | 36.77 | 36.29 | 36.64 | 4,763 | +0.07(+0.20%) |
Apr 27, 2021 | 36.39 | 36.61 | 36.39 | 36.57 | 1,169 | +0.24(+0.66%) |
Apr 26, 2021 | 36.09 | 36.33 | 36.09 | 36.33 | 3,093 | +0.20(+0.55%) |
Apr 23, 2021 | 35.88 | 36.14 | 35.88 | 36.13 | 12,137 | +0.49(+1.37%) |
Apr 22, 2021 | 35.50 | 35.86 | 35.50 | 35.64 | 4,607 | +0.28(+0.81%) |
Apr 21, 2021 | 35.09 | 35.35 | 35.09 | 35.35 | 1,370 | +0.15(+0.44%) |
Apr 20, 2021 | 35.44 | 35.44 | 35.10 | 35.20 | 5,254 | -0.44(-1.24%) |
Apr 19, 2021 | 35.56 | 35.69 | 35.50 | 35.64 | 4,640 | +0.10(+0.29%) |
Apr 16, 2021 | 35.63 | 35.65 | 35.43 | 35.54 | 5,416 | +0.09(+0.25%) |
Apr 15, 2021 | 35.43 | 35.48 | 35.31 | 35.45 | 3,581 | -0.01(-0.03%) |
Apr 14, 2021 | 35.45 | 35.68 | 35.45 | 35.46 | 5,944 | +0.12(+0.34%) |
Apr 13, 2021 | 34.97 | 35.40 | 34.97 | 35.34 | 6,457 | +0.45(+1.30%) |
Apr 12, 2021 | 35.09 | 35.09 | 34.59 | 34.89 | 15,393 | -0.61(-1.71%) |
Apr 09, 2021 | 35.61 | 35.61 | 35.44 | 35.50 | 7,222 | -0.23(-0.64%) |
Apr 08, 2021 | 35.61 | 35.73 | 35.53 | 35.73 | 11,018 | +0.54(+1.54%) |
Apr 07, 2021 | 35.58 | 35.58 | 34.63 | 35.19 | 69,430 | -0.40(-1.12%) |
Apr 06, 2021 | 35.60 | 35.81 | 35.41 | 35.58 | 11,749 | -0.09(-0.27%) |
Apr 05, 2021 | 35.24 | 35.76 | 35.21 | 35.68 | 5,565 | +0.41(+1.16%) |
Apr 01, 2021 | 34.91 | 35.38 | 34.89 | 35.27 | 2,608 | +0.62(+1.80%) |
Mar 31, 2021 | 34.42 | 34.80 | 34.27 | 34.65 | 8,420 | +0.45(+1.33%) |
Mar 30, 2021 | 33.95 | 34.39 | 33.95 | 34.19 | 4,732 | +0.04(+0.12%) |
Mar 29, 2021 | 34.27 | 34.27 | 34.01 | 34.15 | 5,424 | -0.12(-0.35%) |
Mar 26, 2021 | 33.84 | 34.30 | 33.84 | 34.27 | 12,839 | +0.85(+2.54%) |
Mar 25, 2021 | 33.70 | 33.70 | 32.99 | 33.43 | 10,010 | -0.34(-1.02%) |
Mar 24, 2021 | 34.24 | 34.24 | 33.65 | 33.77 | 12,000 | -0.97(-2.79%) |
Mar 23, 2021 | 35.23 | 35.23 | 34.52 | 34.74 | 12,422 | -1.02(-2.86%) |
Mar 22, 2021 | 35.59 | 35.89 | 35.53 | 35.76 | 3,180 | -0.11(-0.29%) |
Mar 19, 2021 | 36.01 | 36.05 | 35.33 | 35.87 | 31,999 | -0.20(-0.55%) |
Mar 18, 2021 | 36.66 | 36.66 | 35.94 | 36.07 | 15,313 | -0.61(-1.67%) |
Mar 17, 2021 | 36.18 | 36.68 | 36.04 | 36.68 | 6,065 | +0.36(+0.99%) |
Mar 16, 2021 | 36.52 | 36.63 | 36.15 | 36.32 | 9,453 | +0.56(+1.57%) |
Mar 15, 2021 | 35.49 | 35.81 | 35.49 | 35.76 | 12,630 | -0.25(-0.69%) |
Mar 12, 2021 | 36.00 | 36.17 | 35.79 | 36.01 | 12,037 | -0.42(-1.16%) |
Mar 11, 2021 | 35.81 | 36.45 | 35.50 | 36.43 | 17,287 | +1.44(+4.10%) |
Mar 10, 2021 | 35.28 | 35.40 | 34.99 | 34.99 | 5,023 | -0.11(-0.31%) |
Mar 09, 2021 | 34.86 | 35.23 | 34.69 | 35.10 | 11,957 | +1.00(+2.92%) |
Mar 08, 2021 | 34.37 | 34.55 | 33.89 | 34.10 | 22,130 | -1.19(-3.36%) |
Mar 05, 2021 | 35.69 | 35.89 | 34.89 | 35.29 | 17,955 | -0.28(-0.80%) |
Mar 04, 2021 | 36.50 | 36.50 | 35.39 | 35.57 | 19,421 | -1.45(-3.92%) |
Mar 03, 2021 | 37.65 | 37.65 | 36.95 | 37.02 | 43,600 | -0.55(-1.46%) |
Mar 02, 2021 | 37.76 | 37.78 | 37.35 | 37.57 | 5,590 | -0.20(-0.53%) |
Mar 01, 2021 | 37.32 | 37.78 | 37.32 | 37.77 | 7,826 | +1.02(+2.77%) |
Feb 26, 2021 | 37.27 | 37.27 | 36.64 | 36.76 | 11,435 | -0.72(-1.92%) |
Feb 25, 2021 | 38.37 | 38.37 | 37.47 | 37.47 | 10,332 | -0.72(-1.89%) |
Feb 24, 2021 | 38.32 | 38.32 | 37.59 | 38.20 | 23,308 | -0.91(-2.33%) |
Feb 23, 2021 | 38.89 | 39.11 | 38.22 | 39.11 | 12,190 | -0.20(-0.52%) |
Feb 22, 2021 | 39.52 | 39.59 | 38.90 | 39.31 | 37,820 | -0.90(-2.24%) |
Feb 19, 2021 | 40.35 | 40.57 | 40.21 | 40.21 | 14,545 | +0.32(+0.80%) |
Feb 18, 2021 | 40.02 | 40.35 | 39.48 | 39.90 | 11,306 | -0.68(-1.67%) |
Feb 17, 2021 | 40.61 | 40.86 | 40.44 | 40.57 | 9,937 | +0.10(+0.25%) |
Feb 16, 2021 | 40.45 | 40.61 | 40.45 | 40.47 | 11,466 | +0.03(+0.07%) |
Feb 12, 2021 | 40.33 | 40.61 | 40.27 | 40.44 | 22,971 | +0.29(+0.72%) |
Feb 11, 2021 | 40.15 | 40.25 | 39.97 | 40.15 | 8,655 | +0.48(+1.21%) |
Feb 10, 2021 | 40.03 | 40.03 | 39.68 | 39.68 | 11,733 | -0.03(-0.08%) |
Feb 09, 2021 | 39.58 | 39.76 | 39.41 | 39.71 | 13,868 | +0.30(+0.76%) |
Feb 08, 2021 | 39.39 | 39.55 | 39.19 | 39.41 | 10,143 | +0.06(+0.15%) |
Feb 05, 2021 | 39.30 | 39.40 | 39.12 | 39.35 | 7,222 | +0.37(+0.95%) |
Feb 04, 2021 | 39.17 | 39.55 | 38.59 | 38.98 | 23,843 | -0.51(-1.29%) |
Feb 03, 2021 | 39.98 | 39.98 | 39.32 | 39.49 | 19,387 | +0.11(+0.29%) |
Feb 02, 2021 | 38.85 | 39.43 | 38.52 | 39.37 | 16,081 | +0.95(+2.47%) |
Feb 01, 2021 | 38.38 | 38.60 | 37.88 | 38.43 | 13,960 | +0.57(+1.51%) |
Jan 29, 2021 | 37.86 | 38.15 | 37.68 | 37.85 | 8,626 | -0.27(-0.71%) |
Jan 28, 2021 | 37.88 | 38.24 | 37.54 | 38.12 | 37,970 | +0.19(+0.50%) |
Jan 27, 2021 | 38.89 | 38.93 | 37.90 | 37.93 | 44,594 | -1.45(-3.67%) |
Jan 26, 2021 | 39.35 | 39.39 | 39.04 | 39.38 | 21,675 | +0.16(+0.41%) |
Jan 25, 2021 | 39.83 | 39.83 | 38.88 | 39.22 | 24,962 | +0.08(+0.20%) |
Jan 22, 2021 | 38.72 | 39.25 | 38.72 | 39.14 | 11,836 | +0.40(+1.03%) |
Jan 21, 2021 | 38.83 | 39.38 | 38.43 | 38.74 | 90,901 | -0.09(-0.23%) |
Jan 20, 2021 | 38.26 | 38.96 | 38.26 | 38.83 | 14,971 | +1.07(+2.82%) |
Jan 19, 2021 | 37.38 | 37.87 | 37.31 | 37.76 | 54,489 | +0.89(+2.41%) |
Jan 15, 2021 | 37.22 | 37.22 | 36.72 | 36.88 | 12,338 | -0.35(-0.94%) |
Jan 14, 2021 | 36.94 | 37.38 | 36.94 | 37.22 | 8,484 | +0.17(+0.46%) |
Jan 13, 2021 | 36.75 | 37.21 | 36.75 | 37.05 | 9,859 | -0.09(-0.24%) |
Jan 12, 2021 | 36.86 | 37.14 | 36.86 | 37.14 | 9,435 | +0.02(+0.05%) |
Jan 11, 2021 | 36.88 | 37.12 | 36.64 | 37.12 | 14,648 | -0.14(-0.37%) |
Jan 08, 2021 | 36.92 | 37.27 | 36.92 | 37.26 | 9,730 | +0.48(+1.30%) |
Jan 07, 2021 | 37.01 | 37.08 | 36.72 | 36.79 | 31,748 | -0.33(-0.89%) |
Jan 06, 2021 | 37.31 | 37.37 | 36.88 | 37.11 | 5,462 | -0.25(-0.67%) |
Jan 05, 2021 | 36.94 | 37.49 | 36.94 | 37.36 | 10,206 | +0.69(+1.88%) |
Jan 04, 2021 | 36.91 | 37.27 | 36.68 | 36.68 | 17,749 | +0.22(+0.60%) |
Dec 31, 2020 | 36.46 | 36.46 | 36.46 | 21,252 | -0.03(-0.10%) | |
Dec 30, 2020 | 36.77 | 36.77 | 36.40 | 36.49 | 21,252 | +0.13(+0.37%) |
Dec 29, 2020 | 36.38 | 36.49 | 36.23 | 36.36 | 16,070 | +0.27(+0.75%) |
Dec 28, 2020 | 36.38 | 36.38 | 36.07 | 36.09 | 10,722 | -0.04(-0.11%) |
Dec 24, 2020 | 36.11 | 36.13 | 35.79 | 36.13 | 3,310 | +0.18(+0.51%) |
Dec 23, 2020 | 35.72 | 36.14 | 35.72 | 35.94 | 35,607 | +0.36(+1.02%) |
Dec 22, 2020 | 35.19 | 35.59 | 35.19 | 35.58 | 80,109 | +0.25(+0.70%) |
Dec 21, 2020 | 35.09 | 35.38 | 34.89 | 35.33 | 31,051 | -0.30(-0.83%) |
Dec 18, 2020 | 35.89 | 35.89 | 35.60 | 35.63 | 12,338 | -0.13(-0.36%) |
Dec 17, 2020 | 35.60 | 35.80 | 35.31 | 35.76 | 42,506 | +0.79(+2.25%) |
Dec 16, 2020 | 34.81 | 35.32 | 34.81 | 34.97 | 12,048 | +0.12(+0.36%) |
Dec 15, 2020 | 34.44 | 34.85 | 34.44 | 34.85 | 17,365 | +0.57(+1.67%) |
Dec 14, 2020 | 34.66 | 34.70 | 34.28 | 34.28 | 13,049 | -0.12(-0.35%) |
Dec 11, 2020 | 34.34 | 34.56 | 34.27 | 34.40 | 9,849 | +0.06(+0.18%) |
Dec 10, 2020 | 34.05 | 34.34 | 34.05 | 34.34 | 10,745 | +0.48(+1.41%) |
Dec 09, 2020 | 34.13 | 34.14 | 33.84 | 33.86 | 29,607 | -0.42(-1.22%) |
Dec 08, 2020 | 34.22 | 34.28 | 34.17 | 34.28 | 64,332 | +0.04(+0.12%) |
Dec 07, 2020 | 34.33 | 34.43 | 34.23 | 34.24 | 42,514 | -0.03(-0.09%) |
Dec 04, 2020 | 34.23 | 34.38 | 34.11 | 34.27 | 10,754 | +0.12(+0.35%) |
Dec 03, 2020 | 34.12 | 34.27 | 34.12 | 34.15 | 7,874 | +0.43(+1.27%) |
Dec 02, 2020 | 33.85 | 33.85 | 33.59 | 33.72 | 14,916 | -0.26(-0.76%) |
Dec 01, 2020 | 33.90 | 34.05 | 33.84 | 33.98 | 9,215 | +0.01(+0.03%) |
Nov 30, 2020 | 33.98 | 34.12 | 33.94 | 33.97 | 14,850 | -0.16(-0.47%) |
Nov 27, 2020 | 33.88 | 34.13 | 33.88 | 34.13 | 8,140 | +0.47(+1.39%) |
Nov 25, 2020 | 33.82 | 33.82 | 33.54 | 33.66 | 12,563 | -0.46(-1.34%) |
Nov 24, 2020 | 34.14 | 34.18 | 33.87 | 34.12 | 13,201 | -0.11(-0.32%) |
Nov 23, 2020 | 34.46 | 34.59 | 34.20 | 34.23 | 29,678 | -0.09(-0.26%) |
Nov 20, 2020 | 33.99 | 34.40 | 33.85 | 34.32 | 18,492 | +0.41(+1.20%) |
Nov 19, 2020 | 33.58 | 33.91 | 33.58 | 33.91 | 12,083 | +0.45(+1.34%) |
Nov 18, 2020 | 33.37 | 33.58 | 33.36 | 33.46 | 38,818 | -0.19(-0.56%) |
Nov 17, 2020 | 33.74 | 33.81 | 33.56 | 33.65 | 11,949 | -0.24(-0.71%) |
Nov 16, 2020 | 33.80 | 34.02 | 33.80 | 33.89 | 12,272 | +0.24(+0.72%) |
Nov 13, 2020 | 33.48 | 33.77 | 33.23 | 33.65 | 82,514 | +0.61(+1.84%) |
Nov 12, 2020 | 32.84 | 33.21 | 32.84 | 33.04 | 24,408 | +0.31(+0.94%) |
Nov 11, 2020 | 32.68 | 32.83 | 32.42 | 32.73 | 22,161 | -0.33(-0.99%) |
Nov 10, 2020 | 33.66 | 33.66 | 32.88 | 33.06 | 16,033 | -0.77(-2.26%) |
Nov 09, 2020 | 34.33 | 34.50 | 33.83 | 33.83 | 21,605 | -0.20(-0.58%) |
Nov 06, 2020 | 34.07 | 34.18 | 33.99 | 34.03 | 33,870 | -0.20(-0.58%) |
Nov 05, 2020 | 33.99 | 34.28 | 33.92 | 34.23 | 28,760 | +0.95(+2.84%) |
Nov 04, 2020 | 33.26 | 33.53 | 33.11 | 33.28 | 39,406 | +0.84(+2.58%) |
Nov 03, 2020 | 32.64 | 32.99 | 32.20 | 32.45 | 33,265 | +0.26(+0.80%) |
Nov 02, 2020 | 32.34 | 32.47 | 32.16 | 32.19 | 14,658 | +0.15(+0.47%) |
Oct 30, 2020 | 32.26 | 32.40 | 31.91 | 32.04 | 52,765 | -0.43(-1.32%) |
Oct 29, 2020 | 32.33 | 32.52 | 32.33 | 32.47 | 14,162 | +0.26(+0.80%) |
Oct 28, 2020 | 32.25 | 32.40 | 32.19 | 32.21 | 24,351 | -0.49(-1.49%) |
Oct 27, 2020 | 32.65 | 32.83 | 32.65 | 32.69 | 36,050 | +0.16(+0.49%) |
Oct 26, 2020 | 32.72 | 32.76 | 32.49 | 32.54 | 43,140 | -0.47(-1.42%) |
Oct 23, 2020 | 33.26 | 33.26 | 32.93 | 33.00 | 16,985 | -0.47(-1.40%) |
Oct 22, 2020 | 33.58 | 33.58 | 33.34 | 33.47 | 22,741 | +0.08(+0.24%) |
Oct 21, 2020 | 33.68 | 33.68 | 33.27 | 33.39 | 16,377 | +0.08(+0.24%) |
Oct 20, 2020 | 33.18 | 33.47 | 33.18 | 33.31 | 15,554 | +0.34(+1.03%) |
Oct 19, 2020 | 33.65 | 33.66 | 32.93 | 32.97 | 39,756 | -0.63(-1.88%) |
Oct 16, 2020 | 33.79 | 33.79 | 33.54 | 33.61 | 20,101 | +0.07(+0.21%) |
Oct 15, 2020 | 33.28 | 33.54 | 33.24 | 33.54 | 17,058 | -0.31(-0.93%) |
Oct 14, 2020 | 33.86 | 34.13 | 33.76 | 33.85 | 18,254 | -0.15(-0.43%) |
Oct 13, 2020 | 34.05 | 34.15 | 33.87 | 34.00 | 11,655 | -0.13(-0.38%) |
Oct 12, 2020 | 33.98 | 34.15 | 33.94 | 34.13 | 39,070 | +0.55(+1.64%) |
Oct 09, 2020 | 33.26 | 33.80 | 33.14 | 33.58 | 32,262 | +0.40(+1.22%) |
Oct 08, 2020 | 32.95 | 33.22 | 32.95 | 33.17 | 17,176 | +0.11(+0.32%) |
Oct 07, 2020 | 33.13 | 33.18 | 32.98 | 33.07 | 21,054 | +0.22(+0.68%) |
Oct 06, 2020 | 32.98 | 33.22 | 32.84 | 32.84 | 22,174 | +0.11(+0.33%) |
Oct 05, 2020 | 32.59 | 32.74 | 32.54 | 32.73 | 14,464 | +0.46(+1.42%) |
Oct 02, 2020 | 32.30 | 32.53 | 32.09 | 32.28 | 39,498 | -0.30(-0.92%) |
Oct 01, 2020 | 32.65 | 32.65 | 32.23 | 32.58 | 49,000 | +0.45(+1.39%) |
Sep 30, 2020 | 32.07 | 32.23 | 31.96 | 32.13 | 321,054 | -0.02(-0.06%) |
Sep 29, 2020 | 32.26 | 32.26 | 31.94 | 32.15 | 22,459 | -0.02(-0.06%) |
Sep 28, 2020 | 32.32 | 32.32 | 31.95 | 32.17 | 28,688 | +0.38(+1.21%) |
Sep 25, 2020 | 31.82 | 31.87 | 31.54 | 31.78 | 18,291 | -0.07(-0.21%) |
Sep 24, 2020 | 32.07 | 32.09 | 31.64 | 31.85 | 16,527 | -0.29(-0.89%) |
Sep 23, 2020 | 32.42 | 32.68 | 32.12 | 32.14 | 35,299 | -0.16(-0.50%) |
Sep 22, 2020 | 32.36 | 32.58 | 32.04 | 32.30 | 16,234 | -0.13(-0.39%) |
Sep 21, 2020 | 32.61 | 32.78 | 32.09 | 32.43 | 35,229 | -0.72(-2.16%) |
Sep 18, 2020 | 33.43 | 33.43 | 33.11 | 33.14 | 14,673 | +0.01(+0.03%) |
Sep 17, 2020 | 33.31 | 33.31 | 32.84 | 33.13 | 40,967 | -1.00(-2.92%) |
Sep 16, 2020 | 34.28 | 34.28 | 33.94 | 34.13 | 43,161 | +0.49(+1.45%) |
Sep 15, 2020 | 33.58 | 33.94 | 33.48 | 33.64 | 67,230 | +0.29(+0.87%) |
Sep 14, 2020 | 33.64 | 33.70 | 33.29 | 33.35 | 23,034 | +0.19(+0.57%) |
Sep 11, 2020 | 33.40 | 33.40 | 33.11 | 33.16 | 18,693 | +0.32(+0.97%) |
Sep 10, 2020 | 33.38 | 33.46 | 32.84 | 32.84 | 33,708 | -0.37(-1.11%) |
Sep 09, 2020 | 32.98 | 33.32 | 32.84 | 33.21 | 30,936 | +0.38(+1.15%) |
Sep 08, 2020 | 33.88 | 33.88 | 32.53 | 32.83 | 33,496 | -1.19(-3.51%) |
Sep 04, 2020 | 33.71 | 34.18 | 33.19 | 34.03 | 44,222 | +0.62(+1.85%) |
Sep 03, 2020 | 34.59 | 34.59 | 33.33 | 33.41 | 68,919 | -1.36(-3.92%) |
Sep 02, 2020 | 35.12 | 35.22 | 34.61 | 34.77 | 115,513 | +0.00(+0.00%) |
Sep 01, 2020 | 34.55 | 35.01 | 34.37 | 34.77 | 89,452 | +0.62(+1.81%) |
Aug 31, 2020 | 34.44 | 34.44 | 34.03 | 34.16 | 99,288 | -0.17(-0.49%) |
Aug 28, 2020 | 34.28 | 34.67 | 33.99 | 34.33 | 68,343 | +0.50(+1.47%) |
Aug 27, 2020 | 33.97 | 34.30 | 33.72 | 33.83 | 61,619 | +0.40(+1.19%) |
Aug 26, 2020 | 33.34 | 33.55 | 33.27 | 33.43 | 86,281 | +0.37(+1.11%) |
Aug 25, 2020 | 35.75 | 35.75 | 32.25 | 33.06 | 138,326 | -0.07(-0.21%) |
Aug 24, 2020 | 33.21 | 33.22 | 32.83 | 33.13 | 14,097 | +0.48(+1.46%) |
Aug 21, 2020 | 32.29 | 32.66 | 31.99 | 32.66 | 8,542 | +0.54(+1.67%) |
Aug 20, 2020 | 32.14 | 32.25 | 31.92 | 32.12 | 4,330 | -0.19(-0.58%) |
Aug 19, 2020 | 32.76 | 32.76 | 32.24 | 32.30 | 7,561 | +0.14(+0.43%) |
Aug 18, 2020 | 32.47 | 32.47 | 32.06 | 32.17 | 5,012 | +0.39(+1.22%) |
Aug 17, 2020 | 31.95 | 31.98 | 31.55 | 31.78 | 5,777 | +0.34(+1.09%) |
Aug 14, 2020 | 30.97 | 31.57 | 30.97 | 31.44 | 6,733 | +0.38(+1.22%) |
Aug 13, 2020 | 31.31 | 31.31 | 31.03 | 31.06 | 5,729 | -0.10(-0.34%) |
Aug 12, 2020 | 30.94 | 31.26 | 30.85 | 31.16 | 5,616 | +0.09(+0.29%) |
Aug 11, 2020 | 31.64 | 31.64 | 31.03 | 31.07 | 10,433 | -0.39(-1.23%) |
Aug 10, 2020 | 31.29 | 31.64 | 31.18 | 31.46 | 7,738 | -0.03(-0.09%) |
Aug 07, 2020 | 31.81 | 32.23 | 31.30 | 31.49 | 91,359 | -0.45(-1.40%) |
Aug 06, 2020 | 31.84 | 32.10 | 31.84 | 31.94 | 3,722 | +0.10(+0.31%) |
Aug 05, 2020 | 31.84 | 32.05 | 31.84 | 31.84 | 5,470 | +0.04(+0.13%) |
Aug 04, 2020 | 31.59 | 32.00 | 31.59 | 31.80 | 14,832 | +0.67(+2.14%) |