Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.15 | 33.26 | 33.02 | 33.02 | 3,000 | -0.03(-0.08%) |
Apr 29, 2021 | 33.12 | 33.12 | 32.92 | 33.05 | 4,736 | -0.32(-0.96%) |
Apr 28, 2021 | 33.35 | 33.44 | 33.31 | 33.37 | 4,141 | -0.17(-0.51%) |
Apr 27, 2021 | 33.58 | 33.62 | 33.53 | 33.54 | 5,778 | -0.14(-0.41%) |
Apr 26, 2021 | 33.45 | 33.70 | 33.30 | 33.67 | 3,398 | +0.33(+1.00%) |
Apr 23, 2021 | 33.18 | 33.39 | 33.18 | 33.34 | 3,200 | +0.16(+0.49%) |
Apr 22, 2021 | 33.48 | 33.51 | 33.18 | 33.18 | 10,329 | -0.27(-0.80%) |
Apr 21, 2021 | 33.06 | 33.45 | 33.04 | 33.45 | 3,958 | +0.44(+1.34%) |
Apr 20, 2021 | 32.69 | 33.00 | 32.69 | 33.00 | 4,278 | +0.16(+0.48%) |
Apr 19, 2021 | 33.05 | 33.05 | 32.75 | 32.85 | 10,557 | -0.21(-0.65%) |
Apr 16, 2021 | 33.02 | 33.14 | 32.94 | 33.06 | 2,700 | +0.25(+0.76%) |
Apr 15, 2021 | 32.67 | 32.95 | 32.67 | 32.81 | 7,781 | +0.38(+1.16%) |
Apr 14, 2021 | 32.23 | 32.62 | 32.23 | 32.44 | 6,748 | +0.31(+0.95%) |
Apr 13, 2021 | 31.80 | 32.15 | 31.80 | 32.13 | 5,301 | +0.35(+1.10%) |
Apr 12, 2021 | 31.84 | 31.87 | 31.68 | 31.78 | 6,782 | -0.21(-0.65%) |
Apr 09, 2021 | 32.00 | 32.00 | 31.80 | 31.99 | 5,400 | +0.10(+0.30%) |
Apr 08, 2021 | 32.01 | 32.10 | 31.89 | 31.89 | 7,469 | +0.02(+0.07%) |
Apr 07, 2021 | 32.25 | 32.25 | 31.81 | 31.87 | 4,205 | -0.28(-0.87%) |
Apr 06, 2021 | 32.50 | 32.60 | 32.15 | 32.15 | 6,341 | -0.25(-0.77%) |
Apr 05, 2021 | 32.48 | 32.68 | 32.31 | 32.40 | 13,143 | +0.03(+0.09%) |
Apr 01, 2021 | 32.56 | 32.75 | 32.31 | 32.37 | 4,800 | +0.03(+0.09%) |
Mar 31, 2021 | 31.76 | 32.39 | 31.76 | 32.34 | 5,711 | +0.61(+1.91%) |
Mar 30, 2021 | 32.00 | 32.00 | 31.72 | 31.73 | 7,774 | -0.19(-0.58%) |
Mar 29, 2021 | 32.00 | 32.08 | 31.80 | 31.92 | 6,735 | -0.10(-0.32%) |
Mar 26, 2021 | 31.84 | 32.02 | 31.66 | 32.02 | 4,100 | +0.26(+0.82%) |
Mar 25, 2021 | 31.54 | 31.77 | 31.33 | 31.76 | 3,830 | +0.11(+0.36%) |
Mar 24, 2021 | 32.39 | 32.39 | 31.65 | 31.65 | 6,119 | -0.56(-1.73%) |
Mar 23, 2021 | 32.70 | 32.78 | 32.18 | 32.21 | 13,712 | -0.85(-2.57%) |
Mar 22, 2021 | 33.79 | 33.79 | 32.72 | 33.06 | 12,328 | +0.33(+1.02%) |
Mar 19, 2021 | 32.59 | 32.74 | 32.35 | 32.72 | 4,200 | +0.31(+0.97%) |
Mar 18, 2021 | 32.93 | 32.96 | 32.41 | 32.41 | 4,118 | -0.63(-1.91%) |
Mar 17, 2021 | 32.86 | 33.16 | 32.57 | 33.04 | 8,452 | -0.06(-0.18%) |
Mar 16, 2021 | 33.20 | 33.20 | 32.85 | 33.10 | 5,003 | +0.11(+0.33%) |
Mar 15, 2021 | 32.76 | 32.99 | 32.71 | 32.99 | 6,786 | +0.25(+0.77%) |
Mar 12, 2021 | 32.72 | 32.74 | 32.49 | 32.74 | 3,900 | +0.03(+0.09%) |
Mar 11, 2021 | 32.52 | 32.80 | 32.52 | 32.71 | 6,977 | +0.45(+1.39%) |
Mar 10, 2021 | 32.40 | 32.48 | 32.26 | 32.26 | 5,080 | +0.08(+0.24%) |
Mar 09, 2021 | 31.77 | 32.51 | 31.77 | 32.18 | 6,123 | +0.45(+1.43%) |
Mar 08, 2021 | 32.06 | 32.39 | 31.73 | 31.73 | 5,564 | -0.27(-0.84%) |
Mar 05, 2021 | 31.32 | 32.00 | 30.90 | 32.00 | 10,800 | +0.66(+2.12%) |
Mar 04, 2021 | 32.03 | 32.03 | 31.13 | 31.33 | 8,472 | -0.67(-2.08%) |
Mar 03, 2021 | 32.83 | 32.83 | 32.00 | 32.00 | 7,378 | -0.84(-2.56%) |
Mar 02, 2021 | 33.05 | 33.15 | 32.84 | 32.84 | 4,119 | -0.35(-1.05%) |
Mar 01, 2021 | 33.04 | 33.30 | 33.04 | 33.19 | 4,119 | +0.29(+0.88%) |
Feb 26, 2021 | 32.97 | 33.10 | 32.39 | 32.90 | 7,700 | -0.03(-0.09%) |
Feb 25, 2021 | 33.48 | 33.56 | 32.88 | 32.93 | 7,473 | -0.56(-1.67%) |
Feb 24, 2021 | 33.49 | 33.71 | 33.26 | 33.49 | 4,784 | +0.29(+0.87%) |
Feb 23, 2021 | 33.43 | 33.43 | 32.78 | 33.20 | 6,074 | -0.32(-0.95%) |
Feb 22, 2021 | 33.94 | 33.94 | 33.46 | 33.52 | 7,364 | -0.40(-1.19%) |
Feb 19, 2021 | 34.01 | 34.24 | 33.92 | 33.92 | 9,600 | +0.02(+0.06%) |
Feb 18, 2021 | 34.04 | 34.12 | 33.87 | 33.91 | 9,844 | -0.40(-1.18%) |
Feb 17, 2021 | 33.90 | 34.31 | 33.70 | 34.31 | 5,092 | +0.20(+0.59%) |
Feb 16, 2021 | 34.86 | 34.86 | 34.08 | 34.11 | 10,060 | -0.54(-1.56%) |
Feb 12, 2021 | 34.60 | 34.65 | 34.50 | 34.65 | 4,700 | +0.05(+0.13%) |
Feb 11, 2021 | 34.89 | 34.89 | 34.53 | 34.60 | 6,680 | -0.03(-0.08%) |
Feb 10, 2021 | 35.13 | 35.13 | 34.45 | 34.63 | 4,701 | -0.17(-0.50%) |
Feb 09, 2021 | 34.92 | 34.97 | 34.80 | 34.80 | 6,490 | -0.18(-0.51%) |
Feb 08, 2021 | 34.98 | 34.98 | 34.66 | 34.98 | 10,763 | +0.32(+0.94%) |
Feb 05, 2021 | 34.59 | 34.74 | 34.40 | 34.66 | 6,300 | +0.49(+1.42%) |
Feb 04, 2021 | 34.01 | 34.19 | 33.83 | 34.17 | 10,802 | +0.31(+0.91%) |
Feb 03, 2021 | 34.07 | 34.12 | 33.76 | 33.86 | 5,024 | -0.10(-0.29%) |
Feb 02, 2021 | 34.24 | 34.24 | 33.79 | 33.96 | 7,406 | +0.16(+0.47%) |
Feb 01, 2021 | 33.93 | 33.97 | 33.65 | 33.80 | 8,680 | +0.07(+0.22%) |
Jan 29, 2021 | 34.01 | 34.02 | 33.37 | 33.73 | 12,700 | +0.00(+0.01%) |
Jan 28, 2021 | 33.82 | 34.10 | 33.73 | 33.73 | 4,147 | +0.22(+0.67%) |
Jan 27, 2021 | 34.33 | 34.33 | 33.46 | 33.50 | 13,608 | -1.09(-3.14%) |
Jan 26, 2021 | 35.00 | 35.15 | 34.59 | 34.59 | 8,525 | -0.30(-0.86%) |
Jan 25, 2021 | 34.62 | 34.89 | 34.46 | 34.89 | 3,833 | +0.48(+1.39%) |
Jan 22, 2021 | 34.16 | 34.51 | 34.10 | 34.41 | 5,600 | +0.21(+0.61%) |
Jan 21, 2021 | 34.65 | 34.65 | 34.11 | 34.20 | 8,620 | -0.32(-0.93%) |
Jan 20, 2021 | 34.68 | 34.68 | 34.42 | 34.52 | 5,114 | +0.03(+0.09%) |
Jan 19, 2021 | 34.29 | 34.49 | 34.20 | 34.49 | 12,028 | +0.52(+1.53%) |
Jan 15, 2021 | 34.03 | 34.16 | 33.75 | 33.97 | 4,600 | +0.00(+0.00%) |
Jan 14, 2021 | 33.76 | 34.11 | 33.74 | 33.97 | 8,905 | +0.42(+1.27%) |
Jan 13, 2021 | 33.56 | 33.75 | 33.55 | 33.55 | 3,831 | -0.03(-0.10%) |
Jan 12, 2021 | 33.53 | 33.72 | 33.39 | 33.58 | 48,422 | -0.01(-0.04%) |
Jan 11, 2021 | 33.31 | 33.69 | 33.23 | 33.59 | 10,203 | +0.33(+1.00%) |
Jan 08, 2021 | 33.20 | 33.38 | 33.00 | 33.26 | 10,800 | +0.07(+0.20%) |
Jan 07, 2021 | 33.00 | 33.20 | 32.97 | 33.20 | 8,081 | +0.67(+2.07%) |
Jan 06, 2021 | 31.88 | 32.72 | 31.88 | 32.52 | 15,368 | +0.32(+1.01%) |
Jan 05, 2021 | 32.14 | 32.25 | 31.87 | 32.20 | 13,095 | +0.09(+0.29%) |
Jan 04, 2021 | 32.41 | 32.41 | 31.82 | 32.10 | 39,557 | -0.26(-0.79%) |
Dec 31, 2020 | 32.36 | 32.36 | 32.36 | 6,876 | +0.00(+0.01%) | |
Dec 30, 2020 | 32.45 | 32.47 | 32.32 | 32.36 | 6,876 | +0.09(+0.29%) |
Dec 29, 2020 | 32.57 | 32.57 | 32.17 | 32.26 | 4,112 | -0.11(-0.35%) |
Dec 28, 2020 | 32.85 | 32.85 | 32.37 | 32.37 | 20,196 | -0.31(-0.96%) |
Dec 24, 2020 | 32.93 | 32.95 | 32.67 | 32.69 | 10,600 | -0.12(-0.37%) |
Dec 23, 2020 | 32.86 | 32.87 | 32.68 | 32.81 | 3,419 | +0.13(+0.40%) |
Dec 22, 2020 | 32.81 | 32.83 | 32.60 | 32.68 | 13,995 | -0.12(-0.37%) |
Dec 21, 2020 | 32.50 | 32.87 | 32.40 | 32.80 | 27,819 | -0.16(-0.48%) |
Dec 18, 2020 | 32.93 | 32.98 | 32.79 | 32.96 | 6,800 | +0.03(+0.08%) |
Dec 17, 2020 | 32.72 | 32.93 | 32.66 | 32.93 | 7,356 | +0.39(+1.20%) |
Dec 16, 2020 | 32.56 | 32.69 | 32.50 | 32.54 | 10,715 | -0.10(-0.31%) |
Dec 15, 2020 | 32.83 | 32.83 | 32.41 | 32.64 | 5,114 | +0.19(+0.57%) |
Dec 14, 2020 | 32.78 | 33.02 | 32.45 | 32.45 | 7,613 | -0.37(-1.13%) |
Dec 11, 2020 | 32.86 | 32.90 | 32.67 | 32.83 | 9,200 | -0.00(-0.01%) |
Dec 10, 2020 | 32.66 | 32.85 | 32.46 | 32.83 | 9,346 | +0.24(+0.74%) |
Dec 09, 2020 | 33.03 | 33.03 | 32.35 | 32.59 | 6,878 | -0.25(-0.77%) |
Dec 08, 2020 | 32.48 | 32.84 | 32.48 | 32.84 | 5,638 | +0.52(+1.61%) |
Dec 07, 2020 | 32.64 | 32.64 | 32.23 | 32.32 | 12,890 | -0.04(-0.12%) |
Dec 04, 2020 | 32.23 | 32.36 | 32.10 | 32.36 | 4,800 | +0.30(+0.93%) |
Dec 03, 2020 | 32.11 | 32.13 | 31.96 | 32.06 | 9,497 | +0.12(+0.38%) |
Dec 02, 2020 | 32.00 | 32.09 | 31.90 | 31.94 | 4,434 | +0.01(+0.03%) |
Dec 01, 2020 | 32.31 | 32.44 | 31.84 | 31.93 | 11,975 | +0.15(+0.49%) |
Nov 30, 2020 | 31.66 | 31.77 | 31.52 | 31.77 | 56,216 | +0.22(+0.70%) |
Nov 27, 2020 | 31.25 | 31.55 | 31.25 | 31.55 | 2,600 | +0.61(+1.98%) |
Nov 25, 2020 | 30.98 | 30.98 | 30.78 | 30.94 | 7,200 | +0.07(+0.23%) |
Nov 24, 2020 | 30.96 | 31.09 | 30.84 | 30.87 | 20,989 | -0.05(-0.16%) |
Nov 23, 2020 | 31.19 | 31.19 | 30.79 | 30.92 | 7,960 | +0.02(+0.06%) |
Nov 20, 2020 | 30.94 | 31.00 | 30.81 | 30.90 | 4,700 | +0.12(+0.39%) |
Nov 19, 2020 | 30.70 | 30.82 | 30.68 | 30.78 | 7,845 | +0.06(+0.20%) |
Nov 18, 2020 | 31.42 | 31.42 | 30.72 | 30.72 | 8,492 | -0.51(-1.63%) |
Nov 17, 2020 | 31.36 | 31.36 | 31.16 | 31.23 | 5,882 | -0.01(-0.05%) |
Nov 16, 2020 | 31.66 | 31.66 | 31.19 | 31.24 | 14,444 | -0.09(-0.28%) |
Nov 13, 2020 | 31.13 | 31.38 | 31.08 | 31.33 | 6,400 | +0.45(+1.45%) |
Nov 12, 2020 | 31.13 | 31.13 | 30.77 | 30.88 | 3,136 | -0.13(-0.43%) |
Nov 11, 2020 | 31.07 | 31.11 | 30.79 | 31.02 | 4,996 | +0.17(+0.55%) |
Nov 10, 2020 | 30.97 | 30.97 | 30.68 | 30.85 | 5,739 | +0.05(+0.15%) |
Nov 09, 2020 | 31.61 | 31.69 | 30.80 | 30.80 | 13,733 | +0.19(+0.62%) |
Nov 06, 2020 | 30.77 | 30.89 | 30.56 | 30.61 | 4,000 | -0.44(-1.42%) |
Nov 05, 2020 | 31.61 | 31.61 | 30.99 | 31.05 | 5,555 | -0.15(-0.49%) |
Nov 04, 2020 | 30.25 | 31.51 | 30.25 | 31.20 | 9,288 | +1.73(+5.88%) |
Nov 03, 2020 | 29.24 | 29.48 | 29.24 | 29.47 | 5,788 | +0.38(+1.31%) |
Nov 02, 2020 | 29.06 | 29.26 | 28.75 | 29.09 | 11,959 | +0.29(+1.00%) |
Oct 30, 2020 | 28.77 | 28.84 | 28.55 | 28.80 | 26,400 | -0.41(-1.41%) |
Oct 29, 2020 | 29.01 | 29.32 | 28.86 | 29.21 | 4,043 | +0.17(+0.60%) |
Oct 28, 2020 | 29.36 | 29.50 | 29.03 | 29.04 | 12,277 | -0.81(-2.71%) |
Oct 27, 2020 | 29.91 | 30.00 | 29.85 | 29.85 | 4,276 | -0.04(-0.14%) |
Oct 26, 2020 | 30.12 | 30.12 | 29.68 | 29.89 | 3,465 | -0.29(-0.96%) |
Oct 23, 2020 | 30.26 | 30.26 | 30.09 | 30.18 | 3,300 | +0.08(+0.25%) |
Oct 22, 2020 | 29.73 | 30.10 | 29.73 | 30.10 | 2,607 | +0.34(+1.15%) |
Oct 21, 2020 | 30.00 | 30.00 | 29.76 | 29.76 | 847 | -0.37(-1.22%) |
Oct 20, 2020 | 30.20 | 30.23 | 30.10 | 30.13 | 2,471 | -0.07(-0.22%) |
Oct 19, 2020 | 30.80 | 30.84 | 30.13 | 30.20 | 9,632 | -0.58(-1.88%) |
Oct 16, 2020 | 30.69 | 31.01 | 30.69 | 30.78 | 4,400 | +0.22(+0.70%) |
Oct 15, 2020 | 30.68 | 30.68 | 30.42 | 30.56 | 4,916 | -0.55(-1.77%) |
Oct 14, 2020 | 31.42 | 31.43 | 31.07 | 31.11 | 2,685 | -0.28(-0.88%) |
Oct 13, 2020 | 31.43 | 31.50 | 31.32 | 31.39 | 8,834 | -0.02(-0.07%) |
Oct 12, 2020 | 31.35 | 31.45 | 31.15 | 31.41 | 7,856 | +0.18(+0.58%) |
Oct 09, 2020 | 31.25 | 31.34 | 31.17 | 31.23 | 3,100 | +0.18(+0.57%) |
Oct 08, 2020 | 30.90 | 31.18 | 30.90 | 31.05 | 5,608 | +0.15(+0.49%) |
Oct 07, 2020 | 30.63 | 30.90 | 30.50 | 30.90 | 1,057 | +0.64(+2.12%) |
Oct 06, 2020 | 30.76 | 30.86 | 30.20 | 30.26 | 2,393 | -0.38(-1.24%) |
Oct 05, 2020 | 30.39 | 30.64 | 30.39 | 30.64 | 2,007 | +0.90(+3.01%) |
Oct 02, 2020 | 29.91 | 30.03 | 29.73 | 29.74 | 2,200 | -0.48(-1.60%) |
Oct 01, 2020 | 30.41 | 30.41 | 30.18 | 30.22 | 1,976 | -0.03(-0.09%) |
Sep 30, 2020 | 30.00 | 30.42 | 30.00 | 30.25 | 4,694 | +0.26(+0.86%) |
Sep 29, 2020 | 29.98 | 30.13 | 29.95 | 29.99 | 6,206 | -0.01(-0.02%) |
Sep 28, 2020 | 29.95 | 30.03 | 29.90 | 30.00 | 3,436 | +0.16(+0.53%) |
Sep 25, 2020 | 29.31 | 29.85 | 29.31 | 29.84 | 3,300 | +0.46(+1.56%) |
Sep 24, 2020 | 29.67 | 29.67 | 29.15 | 29.38 | 4,533 | -0.25(-0.85%) |
Sep 23, 2020 | 30.15 | 30.15 | 29.63 | 29.63 | 3,083 | -0.47(-1.55%) |
Sep 22, 2020 | 29.96 | 30.10 | 29.64 | 30.10 | 4,032 | +0.20(+0.67%) |
Sep 21, 2020 | 29.84 | 29.90 | 29.58 | 29.90 | 5,046 | -0.67(-2.19%) |
Sep 18, 2020 | 30.32 | 30.57 | 30.17 | 30.57 | 2,300 | +0.13(+0.43%) |
Sep 17, 2020 | 30.25 | 30.53 | 30.24 | 30.44 | 2,801 | -0.09(-0.28%) |
Sep 16, 2020 | 30.51 | 30.70 | 30.47 | 30.52 | 5,104 | +0.18(+0.58%) |
Sep 15, 2020 | 30.45 | 30.45 | 30.29 | 30.35 | 6,245 | +0.23(+0.76%) |
Sep 14, 2020 | 29.38 | 30.21 | 29.38 | 30.12 | 6,252 | +1.16(+4.02%) |
Sep 11, 2020 | 28.89 | 29.09 | 28.72 | 28.96 | 4,000 | +0.12(+0.42%) |
Sep 10, 2020 | 29.44 | 29.44 | 28.77 | 28.84 | 5,942 | -0.54(-1.84%) |
Sep 09, 2020 | 29.00 | 29.52 | 29.00 | 29.38 | 21,922 | +0.56(+1.94%) |
Sep 08, 2020 | 29.07 | 29.15 | 28.82 | 28.82 | 3,282 | -0.55(-1.86%) |
Sep 04, 2020 | 29.63 | 29.63 | 28.92 | 29.36 | 12,700 | -0.14(-0.48%) |
Sep 03, 2020 | 30.43 | 30.43 | 29.38 | 29.51 | 8,755 | -0.93(-3.05%) |
Sep 02, 2020 | 29.90 | 30.45 | 29.81 | 30.43 | 9,206 | +0.49(+1.64%) |
Sep 01, 2020 | 30.55 | 30.55 | 29.84 | 29.94 | 7,836 | -0.57(-1.86%) |
Aug 31, 2020 | 30.11 | 30.55 | 30.11 | 30.51 | 6,143 | +0.39(+1.28%) |
Aug 28, 2020 | 30.07 | 30.12 | 29.96 | 30.12 | 3,100 | -0.00(-0.01%) |
Aug 27, 2020 | 30.28 | 30.28 | 30.02 | 30.13 | 5,435 | +0.00(+0.01%) |
Aug 26, 2020 | 30.14 | 30.14 | 30.00 | 30.12 | 18,187 | -0.04(-0.12%) |
Aug 25, 2020 | 30.00 | 30.19 | 29.95 | 30.16 | 3,094 | +0.29(+0.96%) |
Aug 24, 2020 | 30.14 | 30.14 | 29.75 | 29.87 | 5,716 | -0.27(-0.90%) |
Aug 21, 2020 | 30.01 | 30.14 | 29.97 | 30.14 | 3,300 | -0.11(-0.35%) |
Aug 20, 2020 | 30.38 | 30.38 | 30.10 | 30.25 | 3,173 | -0.10(-0.33%) |
Aug 19, 2020 | 30.44 | 30.60 | 30.30 | 30.35 | 31,837 | -0.22(-0.74%) |
Aug 18, 2020 | 30.81 | 30.81 | 30.42 | 30.57 | 4,616 | -0.14(-0.46%) |
Aug 17, 2020 | 30.45 | 30.76 | 30.45 | 30.72 | 6,881 | +0.50(+1.64%) |
Aug 14, 2020 | 30.30 | 30.30 | 30.20 | 30.22 | 6,700 | -0.12(-0.39%) |
Aug 13, 2020 | 30.53 | 30.53 | 30.27 | 30.34 | 42,907 | -0.05(-0.16%) |
Aug 12, 2020 | 30.25 | 30.39 | 30.21 | 30.39 | 2,222 | +0.44(+1.47%) |
Aug 11, 2020 | 30.20 | 30.38 | 29.95 | 29.95 | 4,997 | -0.53(-1.72%) |
Aug 10, 2020 | 30.83 | 30.83 | 30.35 | 30.48 | 14,600 | -0.20(-0.67%) |
Aug 07, 2020 | 30.64 | 30.74 | 30.51 | 30.68 | 99,200 | +0.20(+0.66%) |
Aug 06, 2020 | 30.88 | 30.88 | 30.35 | 30.48 | 2,682 | -0.15(-0.49%) |
Aug 05, 2020 | 30.81 | 30.81 | 30.52 | 30.63 | 9,925 | +0.08(+0.26%) |
Aug 04, 2020 | 30.85 | 30.85 | 30.48 | 30.55 | 6,387 | -0.16(-0.52%) |
Aug 03, 2020 | 30.34 | 30.73 | 30.29 | 30.71 | 6,346 | +0.77(+2.57%) |
Jul 31, 2020 | 30.38 | 30.38 | 29.73 | 29.94 | 12,700 | -0.47(-1.55%) |
Jul 30, 2020 | 30.21 | 30.52 | 30.20 | 30.41 | 3,110 | +0.00(+0.00%) |
Jul 29, 2020 | 30.57 | 30.57 | 30.41 | 30.41 | 8,896 | -0.24(-0.78%) |
Jul 28, 2020 | 30.82 | 31.00 | 30.65 | 30.65 | 10,046 | -0.17(-0.57%) |
Jul 27, 2020 | 30.58 | 30.86 | 30.48 | 30.82 | 8,582 | +0.56(+1.86%) |
Jul 24, 2020 | 30.65 | 30.65 | 30.19 | 30.26 | 10,100 | -0.59(-1.91%) |
Jul 23, 2020 | 31.49 | 31.49 | 30.78 | 30.85 | 8,256 | -0.44(-1.41%) |
Jul 22, 2020 | 31.47 | 31.47 | 31.03 | 31.29 | 9,742 | +0.05(+0.16%) |
Jul 21, 2020 | 31.73 | 31.73 | 31.19 | 31.24 | 9,000 | -0.50(-1.58%) |
Jul 20, 2020 | 31.80 | 31.85 | 31.50 | 31.74 | 18,163 | +0.20(+0.65%) |
Jul 17, 2020 | 31.30 | 31.64 | 31.14 | 31.54 | 8,500 | +0.50(+1.59%) |
Jul 16, 2020 | 31.20 | 31.20 | 30.75 | 31.04 | 6,525 | -0.16(-0.53%) |
Jul 15, 2020 | 31.08 | 31.25 | 30.96 | 31.20 | 7,870 | +0.45(+1.48%) |
Jul 14, 2020 | 30.09 | 30.76 | 30.00 | 30.75 | 12,948 | +0.56(+1.85%) |
Jul 13, 2020 | 30.65 | 31.02 | 30.13 | 30.19 | 20,953 | -0.15(-0.49%) |
Jul 10, 2020 | 30.46 | 30.46 | 30.23 | 30.34 | 31,000 | -0.20(-0.67%) |
Jul 09, 2020 | 30.94 | 30.94 | 30.23 | 30.54 | 8,163 | -0.22(-0.70%) |
Jul 08, 2020 | 30.93 | 30.93 | 30.52 | 30.76 | 16,363 | +0.14(+0.46%) |
Jul 07, 2020 | 30.46 | 30.96 | 30.46 | 30.62 | 10,327 | +0.16(+0.52%) |
Jul 06, 2020 | 30.71 | 30.71 | 30.42 | 30.46 | 12,490 | +0.25(+0.84%) |
Jul 02, 2020 | 30.35 | 30.45 | 30.20 | 30.21 | 8,200 | +0.13(+0.45%) |
Jul 01, 2020 | 29.84 | 30.17 | 29.77 | 30.07 | 13,038 | +0.13(+0.44%) |
Jun 30, 2020 | 29.57 | 30.00 | 29.50 | 29.94 | 17,454 | +0.56(+1.91%) |
Jun 29, 2020 | 29.47 | 29.62 | 29.29 | 29.38 | 7,627 | -0.07(-0.23%) |
Jun 26, 2020 | 30.02 | 30.02 | 29.35 | 29.45 | 7,300 | -0.51(-1.71%) |
Jun 25, 2020 | 29.69 | 29.96 | 29.56 | 29.96 | 6,191 | +0.40(+1.35%) |
Jun 24, 2020 | 29.93 | 29.93 | 29.50 | 29.56 | 5,221 | -0.56(-1.87%) |
Jun 23, 2020 | 30.32 | 30.46 | 30.12 | 30.12 | 9,892 | +0.11(+0.37%) |
Jun 22, 2020 | 29.77 | 30.04 | 29.58 | 30.01 | 5,981 | -0.00(-0.01%) |
Jun 19, 2020 | 29.69 | 30.01 | 29.34 | 30.01 | 7,300 | +0.71(+2.42%) |
Jun 18, 2020 | 29.20 | 29.34 | 29.20 | 29.30 | 2,523 | +0.02(+0.08%) |
Jun 17, 2020 | 29.46 | 29.47 | 29.20 | 29.28 | 5,810 | +0.09(+0.31%) |
Jun 16, 2020 | 29.05 | 29.36 | 28.98 | 29.19 | 8,620 | +0.71(+2.48%) |
Jun 15, 2020 | 28.30 | 28.64 | 27.81 | 28.48 | 13,605 | +0.10(+0.35%) |
Jun 12, 2020 | 28.75 | 28.81 | 27.95 | 28.38 | 8,900 | +0.13(+0.45%) |
Jun 11, 2020 | 29.44 | 29.44 | 28.23 | 28.26 | 16,913 | -1.40(-4.73%) |
Jun 10, 2020 | 29.85 | 29.85 | 29.61 | 29.66 | 2,322 | +0.08(+0.27%) |
Jun 09, 2020 | 29.62 | 29.80 | 29.58 | 29.58 | 4,963 | -0.05(-0.16%) |
Jun 08, 2020 | 29.45 | 29.65 | 29.28 | 29.63 | 9,448 | +0.22(+0.74%) |
Jun 05, 2020 | 29.36 | 29.61 | 29.36 | 29.41 | 28,700 | +0.05(+0.17%) |
Jun 04, 2020 | 29.36 | 29.64 | 29.22 | 29.36 | 8,803 | -0.21(-0.70%) |
Jun 03, 2020 | 29.88 | 29.88 | 29.44 | 29.57 | 7,914 | -0.12(-0.42%) |
Jun 02, 2020 | 29.73 | 29.73 | 29.30 | 29.69 | 14,453 | +0.12(+0.40%) |
Jun 01, 2020 | 29.76 | 29.76 | 29.42 | 29.57 | 4,530 | -0.31(-1.03%) |
May 29, 2020 | 29.42 | 29.88 | 29.12 | 29.88 | 11,000 | +0.49(+1.67%) |
May 28, 2020 | 29.14 | 29.64 | 29.14 | 29.39 | 5,286 | +0.25(+0.84%) |
May 27, 2020 | 28.90 | 29.14 | 28.45 | 29.14 | 14,360 | +0.15(+0.53%) |
May 26, 2020 | 29.95 | 29.95 | 28.97 | 28.99 | 14,007 | -0.37(-1.25%) |
May 22, 2020 | 29.42 | 29.42 | 29.20 | 29.36 | 3,400 | +0.02(+0.06%) |
May 21, 2020 | 29.46 | 29.49 | 29.21 | 29.34 | 5,255 | -0.24(-0.80%) |
May 20, 2020 | 29.76 | 29.76 | 29.49 | 29.58 | 14,255 | +0.14(+0.48%) |
May 19, 2020 | 30.00 | 30.00 | 29.44 | 29.44 | 27,695 | -0.42(-1.42%) |
May 18, 2020 | 30.42 | 30.42 | 29.86 | 29.86 | 14,561 | +0.18(+0.61%) |
May 15, 2020 | 29.25 | 29.68 | 29.16 | 29.68 | 9,600 | +0.40(+1.37%) |
May 14, 2020 | 28.82 | 29.28 | 28.82 | 29.28 | 64,648 | +0.10(+0.34%) |
May 13, 2020 | 29.29 | 29.70 | 28.89 | 29.18 | 95,218 | -0.24(-0.82%) |
May 12, 2020 | 30.05 | 30.14 | 29.42 | 29.42 | 25,350 | -0.34(-1.16%) |
May 11, 2020 | 28.93 | 29.79 | 28.83 | 29.77 | 18,476 | +0.93(+3.23%) |
May 08, 2020 | 28.82 | 28.98 | 28.73 | 28.83 | 12,000 | +0.15(+0.54%) |
May 07, 2020 | 29.18 | 29.18 | 28.64 | 28.68 | 9,964 | -0.16(-0.55%) |
May 06, 2020 | 28.98 | 29.14 | 28.82 | 28.84 | 15,179 | -0.06(-0.22%) |
May 05, 2020 | 28.75 | 29.10 | 28.75 | 28.90 | 4,806 | +0.53(+1.88%) |
May 04, 2020 | 28.07 | 28.37 | 27.95 | 28.37 | 7,349 | +0.44(+1.58%) |