Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.92 | 40.92 | 40.75 | 40.84 | 3,500 | -0.26(-0.62%) |
Apr 29, 2021 | 41.29 | 41.29 | 40.98 | 41.10 | 6,141 | -0.08(-0.19%) |
Apr 28, 2021 | 41.32 | 41.33 | 41.17 | 41.17 | 12,464 | -0.05(-0.13%) |
Apr 27, 2021 | 41.31 | 41.35 | 41.18 | 41.23 | 4,213 | -0.16(-0.39%) |
Apr 26, 2021 | 41.60 | 41.60 | 41.34 | 41.39 | 13,776 | -0.08(-0.20%) |
Apr 23, 2021 | 41.10 | 41.58 | 41.10 | 41.47 | 8,700 | +0.29(+0.69%) |
Apr 22, 2021 | 41.24 | 41.40 | 41.08 | 41.19 | 11,259 | +0.03(+0.06%) |
Apr 21, 2021 | 40.66 | 41.16 | 40.66 | 41.16 | 6,726 | +0.68(+1.68%) |
Apr 20, 2021 | 40.38 | 40.53 | 40.37 | 40.48 | 21,242 | +0.00(+0.00%) |
Apr 19, 2021 | 40.72 | 40.72 | 40.40 | 40.48 | 19,836 | -0.19(-0.47%) |
Apr 16, 2021 | 40.76 | 40.76 | 40.37 | 40.67 | 13,900 | +0.17(+0.42%) |
Apr 15, 2021 | 40.01 | 40.53 | 40.01 | 40.50 | 79,798 | +0.85(+2.14%) |
Apr 14, 2021 | 39.83 | 39.90 | 39.65 | 39.65 | 3,179 | -0.08(-0.20%) |
Apr 13, 2021 | 39.52 | 39.74 | 39.52 | 39.73 | 9,093 | +0.33(+0.83%) |
Apr 12, 2021 | 39.41 | 39.45 | 39.32 | 39.40 | 12,003 | +0.00(+0.01%) |
Apr 09, 2021 | 39.08 | 39.40 | 39.08 | 39.40 | 8,400 | +0.46(+1.19%) |
Apr 08, 2021 | 39.06 | 39.07 | 38.93 | 38.93 | 14,195 | +0.15(+0.40%) |
Apr 07, 2021 | 39.08 | 39.08 | 38.73 | 38.78 | 8,842 | -0.18(-0.47%) |
Apr 06, 2021 | 39.15 | 39.19 | 38.96 | 38.96 | 4,610 | -0.05(-0.12%) |
Apr 05, 2021 | 38.71 | 39.02 | 38.71 | 39.01 | 16,061 | +0.40(+1.04%) |
Apr 01, 2021 | 38.94 | 38.94 | 38.60 | 38.61 | 5,600 | -0.14(-0.37%) |
Mar 31, 2021 | 38.70 | 38.93 | 38.70 | 38.75 | 1,407 | +0.25(+0.65%) |
Mar 30, 2021 | 38.62 | 38.62 | 38.50 | 38.50 | 733 | -0.25(-0.64%) |
Mar 29, 2021 | 38.52 | 38.81 | 38.51 | 38.75 | 15,651 | +0.05(+0.13%) |
Mar 26, 2021 | 38.21 | 38.70 | 38.12 | 38.70 | 5,200 | +0.57(+1.50%) |
Mar 25, 2021 | 37.94 | 38.13 | 37.57 | 38.13 | 5,811 | +0.05(+0.13%) |
Mar 24, 2021 | 38.26 | 38.38 | 38.08 | 38.08 | 1,806 | -0.04(-0.10%) |
Mar 23, 2021 | 38.32 | 38.42 | 38.05 | 38.11 | 24,660 | -0.36(-0.94%) |
Mar 22, 2021 | 39.00 | 39.00 | 38.27 | 38.48 | 2,298 | +0.24(+0.63%) |
Mar 19, 2021 | 38.11 | 38.45 | 37.99 | 38.23 | 3,800 | +0.24(+0.64%) |
Mar 18, 2021 | 38.07 | 38.30 | 37.99 | 37.99 | 4,537 | -0.12(-0.30%) |
Mar 17, 2021 | 38.00 | 38.25 | 37.97 | 38.11 | 12,576 | -0.16(-0.41%) |
Mar 16, 2021 | 38.39 | 38.47 | 38.20 | 38.26 | 4,317 | -0.19(-0.48%) |
Mar 15, 2021 | 38.25 | 38.45 | 38.14 | 38.45 | 2,489 | +0.29(+0.75%) |
Mar 12, 2021 | 37.94 | 38.16 | 37.94 | 38.16 | 9,200 | +0.09(+0.25%) |
Mar 11, 2021 | 37.90 | 38.22 | 37.75 | 38.07 | 8,516 | +0.45(+1.20%) |
Mar 10, 2021 | 37.82 | 38.08 | 37.62 | 37.62 | 6,238 | +0.10(+0.27%) |
Mar 09, 2021 | 37.19 | 38.12 | 37.19 | 37.52 | 4,869 | +0.32(+0.86%) |
Mar 08, 2021 | 37.57 | 37.69 | 37.20 | 37.20 | 3,129 | -0.24(-0.65%) |
Mar 05, 2021 | 37.00 | 37.50 | 36.48 | 37.44 | 12,200 | +0.78(+2.14%) |
Mar 04, 2021 | 37.28 | 37.30 | 36.60 | 36.66 | 24,014 | -0.71(-1.91%) |
Mar 03, 2021 | 37.60 | 37.71 | 37.37 | 37.37 | 5,645 | -0.73(-1.92%) |
Mar 02, 2021 | 38.27 | 38.27 | 38.10 | 38.10 | 1,901 | -0.08(-0.20%) |
Mar 01, 2021 | 37.87 | 38.30 | 37.87 | 38.18 | 4,155 | +0.52(+1.37%) |
Feb 26, 2021 | 37.67 | 37.82 | 37.41 | 37.66 | 4,200 | -0.11(-0.28%) |
Feb 25, 2021 | 38.35 | 38.35 | 37.60 | 37.77 | 4,207 | -0.58(-1.52%) |
Feb 24, 2021 | 38.17 | 38.51 | 38.00 | 38.35 | 3,658 | +0.26(+0.69%) |
Feb 23, 2021 | 38.11 | 38.12 | 37.85 | 38.09 | 8,184 | -0.02(-0.05%) |
Feb 22, 2021 | 38.20 | 38.26 | 37.95 | 38.11 | 7,908 | -0.27(-0.70%) |
Feb 19, 2021 | 38.72 | 38.72 | 38.38 | 38.38 | 3,400 | -0.32(-0.84%) |
Feb 18, 2021 | 39.00 | 39.00 | 38.50 | 38.70 | 3,741 | -0.35(-0.89%) |
Feb 17, 2021 | 39.16 | 39.16 | 38.93 | 39.05 | 8,242 | -0.09(-0.23%) |
Feb 16, 2021 | 39.81 | 39.81 | 38.96 | 39.14 | 11,255 | -0.43(-1.08%) |
Feb 12, 2021 | 39.27 | 39.59 | 39.27 | 39.57 | 2,600 | +0.31(+0.79%) |
Feb 11, 2021 | 39.20 | 39.26 | 39.00 | 39.26 | 6,249 | +0.26(+0.67%) |
Feb 10, 2021 | 39.18 | 39.28 | 38.91 | 39.00 | 5,673 | +0.05(+0.14%) |
Feb 09, 2021 | 38.84 | 38.99 | 38.84 | 38.95 | 3,928 | +0.19(+0.50%) |
Feb 08, 2021 | 38.76 | 38.86 | 38.69 | 38.75 | 4,393 | +0.15(+0.40%) |
Feb 05, 2021 | 38.63 | 38.66 | 38.46 | 38.60 | 5,300 | +0.15(+0.39%) |
Feb 04, 2021 | 38.40 | 38.60 | 38.38 | 38.45 | 4,896 | +0.15(+0.38%) |
Feb 03, 2021 | 38.68 | 38.68 | 38.17 | 38.30 | 5,049 | -0.24(-0.63%) |
Feb 02, 2021 | 38.78 | 38.78 | 38.55 | 38.55 | 7,324 | +0.32(+0.83%) |
Feb 01, 2021 | 38.24 | 38.26 | 38.05 | 38.23 | 2,802 | +0.18(+0.46%) |
Jan 29, 2021 | 38.30 | 38.34 | 37.66 | 38.05 | 4,800 | -0.17(-0.44%) |
Jan 28, 2021 | 38.53 | 38.54 | 38.22 | 38.22 | 11,000 | +0.76(+2.03%) |
Jan 27, 2021 | 38.13 | 38.13 | 37.37 | 37.46 | 10,932 | -1.07(-2.77%) |
Jan 26, 2021 | 38.96 | 38.96 | 38.53 | 38.53 | 7,589 | -0.29(-0.75%) |
Jan 25, 2021 | 38.76 | 38.88 | 38.50 | 38.82 | 7,895 | +0.15(+0.39%) |
Jan 22, 2021 | 38.81 | 38.88 | 38.61 | 38.67 | 7,000 | -0.26(-0.67%) |
Jan 21, 2021 | 39.08 | 39.08 | 38.80 | 38.93 | 6,565 | -0.10(-0.27%) |
Jan 20, 2021 | 38.89 | 39.08 | 38.67 | 39.03 | 5,321 | +0.31(+0.81%) |
Jan 19, 2021 | 38.91 | 38.91 | 38.61 | 38.72 | 16,004 | +0.26(+0.68%) |
Jan 15, 2021 | 38.47 | 38.50 | 38.27 | 38.46 | 2,400 | +0.06(+0.15%) |
Jan 14, 2021 | 38.91 | 38.91 | 38.40 | 38.40 | 9,290 | -0.28(-0.71%) |
Jan 13, 2021 | 38.54 | 38.80 | 38.30 | 38.68 | 6,645 | +0.17(+0.44%) |
Jan 12, 2021 | 38.89 | 38.89 | 38.30 | 38.51 | 6,542 | -0.28(-0.72%) |
Jan 11, 2021 | 38.75 | 38.89 | 38.67 | 38.79 | 7,450 | -0.12(-0.32%) |
Jan 08, 2021 | 39.14 | 39.17 | 38.50 | 38.91 | 8,500 | +0.17(+0.44%) |
Jan 07, 2021 | 38.35 | 38.74 | 38.34 | 38.74 | 11,226 | +0.57(+1.49%) |
Jan 06, 2021 | 37.30 | 38.22 | 37.30 | 38.17 | 13,813 | +0.71(+1.90%) |
Jan 05, 2021 | 37.22 | 37.56 | 37.22 | 37.46 | 6,028 | +0.24(+0.64%) |
Jan 04, 2021 | 37.84 | 37.84 | 36.60 | 37.22 | 19,200 | -0.18(-0.49%) |
Dec 31, 2020 | 37.40 | 37.40 | 37.40 | 6,282 | +0.33(+0.88%) | |
Dec 30, 2020 | 37.28 | 37.29 | 37.03 | 37.07 | 6,282 | +0.01(+0.04%) |
Dec 29, 2020 | 37.23 | 37.23 | 36.98 | 37.06 | 14,638 | +0.08(+0.22%) |
Dec 28, 2020 | 37.20 | 37.20 | 36.87 | 36.98 | 10,282 | +0.10(+0.27%) |
Dec 24, 2020 | 36.93 | 37.02 | 36.83 | 36.88 | 3,400 | +0.04(+0.12%) |
Dec 23, 2020 | 36.95 | 37.08 | 36.84 | 36.84 | 5,634 | +0.12(+0.34%) |
Dec 22, 2020 | 36.73 | 36.80 | 36.54 | 36.71 | 8,270 | +0.06(+0.17%) |
Dec 21, 2020 | 36.71 | 36.71 | 36.00 | 36.65 | 11,649 | -0.28(-0.75%) |
Dec 18, 2020 | 36.74 | 36.93 | 36.55 | 36.93 | 4,100 | +0.07(+0.18%) |
Dec 17, 2020 | 36.70 | 36.86 | 36.67 | 36.86 | 15,803 | +0.46(+1.27%) |
Dec 16, 2020 | 36.56 | 36.56 | 36.30 | 36.40 | 6,304 | -0.07(-0.19%) |
Dec 15, 2020 | 36.28 | 36.55 | 36.28 | 36.47 | 418 | +0.38(+1.05%) |
Dec 14, 2020 | 36.79 | 36.79 | 36.08 | 36.09 | 19,907 | -0.26(-0.72%) |
Dec 11, 2020 | 36.13 | 36.38 | 36.13 | 36.35 | 2,500 | -0.29(-0.80%) |
Dec 10, 2020 | 36.63 | 36.74 | 36.63 | 36.64 | 4,207 | +0.02(+0.05%) |
Dec 09, 2020 | 36.58 | 36.67 | 36.48 | 36.63 | 1,591 | -0.13(-0.35%) |
Dec 08, 2020 | 36.62 | 36.75 | 36.62 | 36.75 | 616 | +0.16(+0.43%) |
Dec 07, 2020 | 36.68 | 36.70 | 36.49 | 36.59 | 33,678 | -0.25(-0.67%) |
Dec 04, 2020 | 36.68 | 36.84 | 36.68 | 36.84 | 1,000 | +0.53(+1.45%) |
Dec 03, 2020 | 36.45 | 36.53 | 36.31 | 36.31 | 2,284 | +0.00(+0.01%) |
Dec 02, 2020 | 36.18 | 36.39 | 36.18 | 36.31 | 1,568 | +0.27(+0.75%) |
Dec 01, 2020 | 36.36 | 36.36 | 36.00 | 36.04 | 7,420 | +0.27(+0.75%) |
Nov 30, 2020 | 35.78 | 35.80 | 35.64 | 35.77 | 2,453 | +0.03(+0.09%) |
Nov 27, 2020 | 35.64 | 35.74 | 35.64 | 35.74 | 5,800 | +0.35(+0.99%) |
Nov 25, 2020 | 35.32 | 35.43 | 35.32 | 35.39 | 500 | -0.27(-0.75%) |
Nov 24, 2020 | 35.77 | 35.87 | 35.66 | 35.66 | 3,984 | +0.16(+0.46%) |
Nov 23, 2020 | 35.65 | 35.65 | 35.43 | 35.50 | 6,114 | -0.06(-0.18%) |
Nov 20, 2020 | 35.50 | 35.69 | 35.50 | 35.56 | 1,100 | -0.11(-0.29%) |
Nov 19, 2020 | 35.49 | 35.72 | 35.45 | 35.66 | 2,423 | -0.14(-0.38%) |
Nov 18, 2020 | 36.21 | 36.29 | 35.80 | 35.80 | 2,715 | -0.58(-1.59%) |
Nov 17, 2020 | 36.60 | 36.60 | 36.26 | 36.38 | 1,641 | -0.36(-0.98%) |
Nov 16, 2020 | 36.86 | 36.91 | 36.63 | 36.74 | 4,703 | -0.02(-0.05%) |
Nov 13, 2020 | 36.72 | 36.76 | 36.68 | 36.76 | 1,800 | +0.51(+1.41%) |
Nov 12, 2020 | 36.27 | 36.53 | 36.12 | 36.25 | 5,967 | -0.12(-0.32%) |
Nov 11, 2020 | 36.60 | 36.60 | 36.30 | 36.37 | 6,388 | -0.07(-0.19%) |
Nov 10, 2020 | 36.21 | 36.51 | 35.95 | 36.43 | 4,847 | -0.07(-0.18%) |
Nov 09, 2020 | 36.86 | 37.03 | 36.50 | 36.50 | 14,519 | +0.59(+1.65%) |
Nov 06, 2020 | 35.76 | 36.07 | 35.76 | 35.91 | 3,700 | +0.04(+0.12%) |
Nov 05, 2020 | 35.88 | 36.20 | 35.79 | 35.86 | 5,668 | +0.43(+1.23%) |
Nov 04, 2020 | 34.98 | 36.03 | 34.98 | 35.43 | 5,516 | +0.99(+2.88%) |
Nov 03, 2020 | 33.87 | 34.44 | 33.87 | 34.44 | 2,742 | +0.84(+2.49%) |
Nov 02, 2020 | 33.56 | 33.60 | 33.48 | 33.60 | 1,928 | +0.64(+1.93%) |
Oct 30, 2020 | 32.96 | 32.96 | 32.96 | 32.96 | 100 | -0.31(-0.94%) |
Oct 29, 2020 | 33.40 | 33.56 | 33.25 | 33.28 | 1,277 | -0.24(-0.72%) |
Oct 28, 2020 | 33.94 | 33.95 | 33.52 | 33.52 | 6,487 | -1.18(-3.39%) |
Oct 27, 2020 | 34.70 | 34.70 | 34.69 | 34.69 | 864 | -0.10(-0.28%) |
Oct 26, 2020 | 34.94 | 34.94 | 34.50 | 34.79 | 2,278 | -0.46(-1.30%) |
Oct 23, 2020 | 35.28 | 35.49 | 35.09 | 35.25 | 1,300 | +0.11(+0.32%) |
Oct 22, 2020 | 34.98 | 35.14 | 34.93 | 35.14 | 502 | +0.55(+1.59%) |
Oct 21, 2020 | 34.59 | 34.59 | 34.59 | 34.59 | 136 | -0.13(-0.37%) |
Oct 20, 2020 | 34.97 | 34.97 | 34.72 | 34.72 | 1,189 | +0.12(+0.34%) |
Oct 19, 2020 | 35.29 | 35.29 | 34.55 | 34.60 | 2,025 | -0.55(-1.58%) |
Oct 16, 2020 | 35.18 | 35.18 | 35.15 | 35.15 | 1,100 | +0.35(+1.02%) |
Oct 15, 2020 | 34.63 | 34.80 | 34.63 | 34.80 | 585 | +0.00(+0.00%) |
Oct 14, 2020 | 34.97 | 34.97 | 34.73 | 34.80 | 1,169 | -0.23(-0.66%) |
Oct 13, 2020 | 35.30 | 35.30 | 34.93 | 35.03 | 3,813 | -0.23(-0.65%) |
Oct 12, 2020 | 35.20 | 35.30 | 35.20 | 35.26 | 872 | +0.31(+0.88%) |
Oct 09, 2020 | 34.98 | 35.00 | 34.95 | 34.95 | 1,200 | +0.34(+0.97%) |
Oct 08, 2020 | 34.60 | 34.62 | 34.60 | 34.62 | 566 | +0.18(+0.53%) |
Oct 07, 2020 | 34.51 | 34.51 | 34.43 | 34.43 | 431 | +0.70(+2.07%) |
Oct 06, 2020 | 34.10 | 34.10 | 33.74 | 33.74 | 3,254 | -0.28(-0.83%) |
Oct 05, 2020 | 33.96 | 34.02 | 33.90 | 34.02 | 6,547 | +0.68(+2.05%) |
Oct 02, 2020 | 33.50 | 33.51 | 33.34 | 33.34 | 1,400 | -0.15(-0.46%) |
Oct 01, 2020 | 33.68 | 33.68 | 33.49 | 33.49 | 1,057 | -0.17(-0.50%) |
Sep 30, 2020 | 33.25 | 33.74 | 33.25 | 33.66 | 4,134 | +0.69(+2.10%) |
Sep 29, 2020 | 32.91 | 32.97 | 32.88 | 32.97 | 683 | +0.05(+0.16%) |
Sep 28, 2020 | 32.79 | 33.09 | 32.79 | 32.92 | 1,466 | +0.32(+0.97%) |
Sep 25, 2020 | 31.75 | 32.60 | 31.75 | 32.60 | 900 | +0.72(+2.26%) |
Sep 24, 2020 | 31.92 | 32.01 | 31.88 | 31.88 | 1,966 | -0.14(-0.42%) |
Sep 23, 2020 | 32.35 | 32.35 | 31.98 | 32.02 | 8,502 | -0.54(-1.66%) |
Sep 22, 2020 | 32.90 | 32.90 | 32.45 | 32.56 | 773 | -0.13(-0.41%) |
Sep 21, 2020 | 32.89 | 32.89 | 32.27 | 32.69 | 22,973 | -0.67(-2.00%) |
Sep 18, 2020 | 33.40 | 33.40 | 33.21 | 33.36 | 2,700 | -0.04(-0.13%) |
Sep 17, 2020 | 33.45 | 33.45 | 33.23 | 33.40 | 1,248 | -0.18(-0.52%) |
Sep 16, 2020 | 33.87 | 33.87 | 33.58 | 33.58 | 2,580 | -0.07(-0.22%) |
Sep 15, 2020 | 33.66 | 33.85 | 33.65 | 33.65 | 1,608 | -0.01(-0.02%) |
Sep 14, 2020 | 33.56 | 33.66 | 33.56 | 33.66 | 337 | +0.54(+1.64%) |
Sep 11, 2020 | 33.16 | 33.17 | 33.00 | 33.11 | 900 | -0.06(-0.17%) |
Sep 10, 2020 | 33.67 | 33.67 | 33.16 | 33.17 | 3,986 | -0.47(-1.39%) |
Sep 09, 2020 | 33.59 | 33.70 | 33.59 | 33.64 | 816 | +0.67(+2.04%) |
Sep 08, 2020 | 33.07 | 33.11 | 32.97 | 32.97 | 1,486 | -0.50(-1.49%) |
Sep 04, 2020 | 33.40 | 33.60 | 33.04 | 33.47 | 2,900 | -0.35(-1.03%) |
Sep 03, 2020 | 34.60 | 34.60 | 33.63 | 33.81 | 2,533 | -0.98(-2.83%) |
Sep 02, 2020 | 34.33 | 34.80 | 34.24 | 34.80 | 6,514 | +0.77(+2.25%) |
Sep 01, 2020 | 34.12 | 34.12 | 33.92 | 34.03 | 1,270 | -0.18(-0.53%) |
Aug 31, 2020 | 34.31 | 34.33 | 34.12 | 34.21 | 2,663 | +0.04(+0.13%) |
Aug 28, 2020 | 34.02 | 34.23 | 33.96 | 34.17 | 2,700 | +0.09(+0.26%) |
Aug 27, 2020 | 33.79 | 34.08 | 33.77 | 34.08 | 3,473 | +0.46(+1.37%) |
Aug 26, 2020 | 33.40 | 33.62 | 33.37 | 33.62 | 645 | -0.05(-0.14%) |
Aug 25, 2020 | 33.66 | 33.66 | 33.66 | 33.66 | 57 | +0.26(+0.77%) |
Aug 24, 2020 | 33.72 | 33.72 | 33.34 | 33.41 | 1,854 | -0.23(-0.69%) |
Aug 21, 2020 | 33.49 | 33.64 | 33.49 | 33.64 | 300 | +0.03(+0.10%) |
Aug 20, 2020 | 33.50 | 33.67 | 33.50 | 33.60 | 5,934 | -0.08(-0.24%) |
Aug 19, 2020 | 33.88 | 33.88 | 33.68 | 33.68 | 1,187 | -0.10(-0.28%) |
Aug 18, 2020 | 33.76 | 33.81 | 33.75 | 33.78 | 4,224 | -0.04(-0.13%) |
Aug 17, 2020 | 33.87 | 33.87 | 33.83 | 33.83 | 746 | +0.18(+0.53%) |
Aug 14, 2020 | 33.77 | 33.81 | 33.62 | 33.65 | 1,800 | -0.15(-0.45%) |
Aug 13, 2020 | 33.51 | 33.80 | 33.51 | 33.80 | 1,539 | +0.02(+0.07%) |
Aug 12, 2020 | 33.59 | 33.80 | 33.59 | 33.78 | 863 | +0.51(+1.52%) |
Aug 11, 2020 | 33.55 | 33.65 | 33.27 | 33.27 | 2,525 | -0.23(-0.70%) |
Aug 10, 2020 | 33.78 | 33.78 | 33.48 | 33.50 | 800 | -0.13(-0.39%) |
Aug 07, 2020 | 33.54 | 33.71 | 33.54 | 33.64 | 1,400 | +0.09(+0.27%) |
Aug 06, 2020 | 33.49 | 33.55 | 33.37 | 33.55 | 665 | -0.26(-0.78%) |
Aug 05, 2020 | 33.71 | 33.81 | 33.71 | 33.81 | 2,990 | +0.38(+1.13%) |
Aug 04, 2020 | 33.56 | 33.56 | 33.43 | 33.43 | 1,976 | -0.16(-0.46%) |
Aug 03, 2020 | 33.34 | 33.65 | 33.34 | 33.59 | 2,122 | +0.25(+0.75%) |
Jul 31, 2020 | 33.11 | 33.34 | 33.11 | 33.34 | 700 | -0.20(-0.60%) |
Jul 30, 2020 | 33.50 | 33.59 | 33.15 | 33.54 | 2,436 | -0.19(-0.56%) |
Jul 29, 2020 | 33.71 | 33.85 | 33.69 | 33.73 | 45,521 | +0.72(+2.17%) |
Jul 28, 2020 | 33.16 | 33.16 | 33.01 | 33.01 | 510 | -0.17(-0.51%) |
Jul 27, 2020 | 33.23 | 33.23 | 33.17 | 33.18 | 816 | +0.18(+0.55%) |
Jul 24, 2020 | 33.06 | 33.06 | 32.90 | 33.00 | 5,600 | -0.28(-0.83%) |
Jul 23, 2020 | 33.53 | 33.58 | 33.16 | 33.28 | 3,415 | -0.07(-0.21%) |
Jul 22, 2020 | 32.93 | 33.35 | 32.93 | 33.35 | 3,024 | +0.41(+1.25%) |
Jul 21, 2020 | 33.04 | 33.10 | 32.94 | 32.94 | 2,246 | +0.12(+0.35%) |
Jul 20, 2020 | 32.98 | 32.98 | 32.75 | 32.82 | 5,154 | -0.09(-0.28%) |
Jul 17, 2020 | 32.60 | 33.01 | 32.52 | 32.91 | 4,000 | +0.58(+1.80%) |
Jul 16, 2020 | 32.21 | 32.33 | 32.21 | 32.33 | 1,092 | -0.11(-0.34%) |
Jul 15, 2020 | 32.29 | 32.45 | 32.29 | 32.44 | 1,561 | +0.59(+1.85%) |
Jul 14, 2020 | 31.39 | 31.85 | 31.38 | 31.85 | 1,367 | +0.71(+2.27%) |
Jul 13, 2020 | 31.20 | 31.74 | 31.14 | 31.14 | 1,962 | +0.05(+0.15%) |
Jul 10, 2020 | 31.21 | 31.21 | 30.92 | 31.10 | 3,100 | -0.01(-0.04%) |
Jul 09, 2020 | 31.22 | 31.34 | 31.00 | 31.11 | 4,201 | -0.22(-0.69%) |
Jul 08, 2020 | 31.40 | 31.40 | 31.20 | 31.33 | 2,697 | +0.09(+0.28%) |
Jul 07, 2020 | 31.28 | 31.57 | 31.23 | 31.24 | 3,291 | -0.40(-1.27%) |
Jul 06, 2020 | 31.94 | 31.94 | 31.57 | 31.64 | 22,510 | +0.32(+1.02%) |
Jul 02, 2020 | 31.51 | 31.59 | 31.32 | 31.32 | 5,600 | +0.22(+0.71%) |
Jul 01, 2020 | 31.13 | 31.23 | 31.06 | 31.10 | 5,493 | +0.14(+0.45%) |
Jun 30, 2020 | 30.37 | 30.96 | 30.36 | 30.96 | 3,585 | +0.70(+2.30%) |
Jun 29, 2020 | 30.01 | 30.26 | 30.01 | 30.26 | 8,043 | +0.31(+1.05%) |
Jun 26, 2020 | 30.17 | 30.17 | 29.93 | 29.95 | 4,800 | -0.37(-1.22%) |
Jun 25, 2020 | 29.96 | 30.32 | 29.89 | 30.32 | 1,638 | +0.30(+1.00%) |
Jun 24, 2020 | 30.64 | 30.66 | 29.95 | 30.02 | 4,887 | -1.10(-3.52%) |
Jun 23, 2020 | 31.15 | 31.20 | 31.11 | 31.12 | 2,948 | +0.22(+0.70%) |
Jun 22, 2020 | 31.10 | 31.10 | 30.61 | 30.90 | 3,689 | -0.12(-0.40%) |
Jun 19, 2020 | 31.25 | 31.38 | 30.88 | 31.02 | 3,800 | +0.18(+0.57%) |
Jun 18, 2020 | 30.84 | 30.93 | 30.80 | 30.84 | 2,934 | -0.12(-0.38%) |
Jun 17, 2020 | 30.94 | 31.18 | 30.92 | 30.96 | 3,092 | +0.09(+0.30%) |
Jun 16, 2020 | 31.33 | 31.33 | 30.87 | 30.87 | 1,505 | +0.50(+1.65%) |
Jun 15, 2020 | 29.51 | 30.40 | 29.51 | 30.37 | 4,570 | +0.17(+0.57%) |
Jun 12, 2020 | 30.47 | 30.47 | 29.90 | 30.20 | 4,200 | +0.34(+1.13%) |
Jun 11, 2020 | 30.61 | 30.64 | 29.84 | 29.86 | 3,193 | -1.95(-6.14%) |
Jun 10, 2020 | 31.86 | 31.86 | 31.81 | 31.81 | 3,879 | -0.08(-0.25%) |
Jun 09, 2020 | 32.32 | 32.32 | 31.89 | 31.89 | 4,560 | -0.46(-1.41%) |
Jun 08, 2020 | 32.09 | 32.38 | 32.09 | 32.35 | 24,884 | +0.26(+0.80%) |
Jun 05, 2020 | 31.69 | 32.29 | 31.69 | 32.09 | 2,400 | +0.86(+2.74%) |
Jun 04, 2020 | 31.50 | 31.57 | 31.11 | 31.24 | 5,562 | -0.50(-1.57%) |
Jun 03, 2020 | 31.76 | 31.81 | 31.64 | 31.73 | 2,350 | -0.02(-0.06%) |
Jun 02, 2020 | 31.70 | 31.77 | 31.62 | 31.75 | 1,911 | +0.11(+0.36%) |
Jun 01, 2020 | 31.58 | 31.74 | 31.59 | 31.64 | 1,472 | -0.12(-0.38%) |
May 29, 2020 | 31.20 | 31.76 | 31.19 | 31.76 | 1,300 | +0.22(+0.71%) |
May 28, 2020 | 31.55 | 31.86 | 31.54 | 31.54 | 3,251 | +0.42(+1.35%) |
May 27, 2020 | 30.75 | 31.12 | 30.46 | 31.12 | 3,265 | +0.36(+1.18%) |
May 26, 2020 | 31.51 | 31.51 | 30.75 | 30.75 | 6,601 | +0.05(+0.18%) |
May 22, 2020 | 30.47 | 30.70 | 30.43 | 30.70 | 3,500 | +0.17(+0.57%) |
May 21, 2020 | 30.57 | 30.64 | 30.39 | 30.53 | 4,812 | -0.28(-0.90%) |
May 20, 2020 | 30.97 | 31.04 | 30.78 | 30.81 | 3,673 | +0.13(+0.42%) |
May 19, 2020 | 31.03 | 31.03 | 30.68 | 30.68 | 2,028 | -0.32(-1.03%) |
May 18, 2020 | 31.17 | 31.26 | 31.00 | 31.00 | 7,456 | +0.64(+2.12%) |
May 15, 2020 | 29.98 | 30.35 | 29.98 | 30.35 | 2,000 | +0.30(+0.99%) |
May 14, 2020 | 29.39 | 30.06 | 29.38 | 30.06 | 1,402 | +0.24(+0.79%) |
May 13, 2020 | 30.26 | 30.35 | 29.60 | 29.82 | 7,088 | -0.66(-2.17%) |
May 12, 2020 | 30.96 | 31.06 | 30.48 | 30.48 | 2,996 | -0.55(-1.76%) |
May 11, 2020 | 30.60 | 31.03 | 30.60 | 31.03 | 2,486 | +0.40(+1.32%) |
May 08, 2020 | 30.79 | 30.79 | 30.51 | 30.62 | 2,800 | +0.23(+0.77%) |
May 07, 2020 | 30.39 | 30.55 | 30.39 | 30.39 | 5,084 | +0.28(+0.93%) |
May 06, 2020 | 30.37 | 30.55 | 30.11 | 30.11 | 4,112 | -0.34(-1.12%) |
May 05, 2020 | 30.19 | 30.69 | 30.00 | 30.45 | 3,995 | +0.72(+2.43%) |
May 04, 2020 | 29.62 | 29.73 | 29.50 | 29.73 | 6,168 | +0.07(+0.23%) |