Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.06 | 36.47 | 35.97 | 35.97 | 8,178 | -0.32(-0.87%) |
Apr 29, 2021 | 36.19 | 36.30 | 36.12 | 36.28 | 6,297 | -0.12(-0.33%) |
Apr 28, 2021 | 36.12 | 36.52 | 36.05 | 36.40 | 4,795 | +0.07(+0.20%) |
Apr 27, 2021 | 36.15 | 36.37 | 36.15 | 36.33 | 1,177 | +0.24(+0.66%) |
Apr 26, 2021 | 35.85 | 36.09 | 35.85 | 36.09 | 3,114 | +0.20(+0.55%) |
Apr 23, 2021 | 35.64 | 35.90 | 35.64 | 35.89 | 12,217 | +0.48(+1.37%) |
Apr 22, 2021 | 35.27 | 35.62 | 35.27 | 35.41 | 4,637 | +0.28(+0.81%) |
Apr 21, 2021 | 34.86 | 35.12 | 34.86 | 35.12 | 1,379 | +0.15(+0.44%) |
Apr 20, 2021 | 35.21 | 35.21 | 34.87 | 34.97 | 5,288 | -0.44(-1.24%) |
Apr 19, 2021 | 35.33 | 35.46 | 35.27 | 35.41 | 4,671 | +0.10(+0.29%) |
Apr 16, 2021 | 35.40 | 35.42 | 35.20 | 35.31 | 5,452 | +0.09(+0.25%) |
Apr 15, 2021 | 35.20 | 35.25 | 35.08 | 35.22 | 3,604 | -0.01(-0.03%) |
Apr 14, 2021 | 35.22 | 35.45 | 35.22 | 35.23 | 5,983 | +0.12(+0.34%) |
Apr 13, 2021 | 34.74 | 35.17 | 34.74 | 35.11 | 6,499 | +0.45(+1.30%) |
Apr 12, 2021 | 34.86 | 34.86 | 34.37 | 34.66 | 15,495 | -0.60(-1.71%) |
Apr 09, 2021 | 35.38 | 35.38 | 35.21 | 35.27 | 7,270 | -0.23(-0.64%) |
Apr 08, 2021 | 35.38 | 35.49 | 35.30 | 35.49 | 11,090 | +0.54(+1.54%) |
Apr 07, 2021 | 35.35 | 35.35 | 34.41 | 34.96 | 69,888 | -0.40(-1.12%) |
Apr 06, 2021 | 35.37 | 35.57 | 35.18 | 35.35 | 11,826 | -0.09(-0.27%) |
Apr 05, 2021 | 35.01 | 35.52 | 34.98 | 35.45 | 5,601 | +0.41(+1.16%) |
Apr 01, 2021 | 34.68 | 35.15 | 34.66 | 35.04 | 2,625 | +0.62(+1.80%) |
Mar 31, 2021 | 34.20 | 34.57 | 34.05 | 34.42 | 8,475 | +0.45(+1.33%) |
Mar 30, 2021 | 33.73 | 34.17 | 33.73 | 33.97 | 4,763 | +0.04(+0.12%) |
Mar 29, 2021 | 34.05 | 34.05 | 33.79 | 33.93 | 5,460 | -0.12(-0.35%) |
Mar 26, 2021 | 33.62 | 34.08 | 33.62 | 34.05 | 12,924 | +0.84(+2.54%) |
Mar 25, 2021 | 33.47 | 33.47 | 32.78 | 33.21 | 10,076 | -0.34(-1.02%) |
Mar 24, 2021 | 34.02 | 34.02 | 33.42 | 33.55 | 12,079 | -0.96(-2.79%) |
Mar 23, 2021 | 35.00 | 35.00 | 34.30 | 34.51 | 12,504 | -1.02(-2.86%) |
Mar 22, 2021 | 35.35 | 35.65 | 35.30 | 35.53 | 3,201 | -0.10(-0.29%) |
Mar 19, 2021 | 35.77 | 35.81 | 35.10 | 35.63 | 32,210 | -0.20(-0.55%) |
Mar 18, 2021 | 36.42 | 36.42 | 35.71 | 35.83 | 15,414 | -0.61(-1.67%) |
Mar 17, 2021 | 35.95 | 36.44 | 35.80 | 36.44 | 6,105 | +0.36(+0.99%) |
Mar 16, 2021 | 36.28 | 36.39 | 35.91 | 36.08 | 9,515 | +0.56(+1.57%) |
Mar 15, 2021 | 35.26 | 35.57 | 35.26 | 35.52 | 12,713 | -0.25(-0.69%) |
Mar 12, 2021 | 35.76 | 35.93 | 35.55 | 35.77 | 12,116 | -0.42(-1.16%) |
Mar 11, 2021 | 35.57 | 36.21 | 35.27 | 36.19 | 17,401 | +1.43(+4.10%) |
Mar 10, 2021 | 35.05 | 35.17 | 34.76 | 34.76 | 5,056 | -0.11(-0.31%) |
Mar 09, 2021 | 34.63 | 35.00 | 34.46 | 34.87 | 12,035 | +0.99(+2.92%) |
Mar 08, 2021 | 34.15 | 34.32 | 33.67 | 33.88 | 22,276 | -1.18(-3.36%) |
Mar 05, 2021 | 35.46 | 35.65 | 34.66 | 35.06 | 18,074 | -0.28(-0.80%) |
Mar 04, 2021 | 36.26 | 36.26 | 35.16 | 35.34 | 19,549 | -1.44(-3.92%) |
Mar 03, 2021 | 37.41 | 37.41 | 36.71 | 36.78 | 43,887 | -0.54(-1.46%) |
Mar 02, 2021 | 37.52 | 37.53 | 37.11 | 37.33 | 5,627 | -0.20(-0.53%) |
Mar 01, 2021 | 37.08 | 37.53 | 37.08 | 37.52 | 7,877 | +1.01(+2.77%) |
Feb 26, 2021 | 37.03 | 37.03 | 36.40 | 36.51 | 11,510 | -0.71(-1.92%) |
Feb 25, 2021 | 38.12 | 38.12 | 37.23 | 37.23 | 10,400 | -0.72(-1.89%) |
Feb 24, 2021 | 38.07 | 38.07 | 37.34 | 37.95 | 23,462 | -0.91(-2.33%) |
Feb 23, 2021 | 38.63 | 38.85 | 37.97 | 38.85 | 12,271 | -0.20(-0.52%) |
Feb 22, 2021 | 39.26 | 39.33 | 38.64 | 39.05 | 38,069 | -0.90(-2.24%) |
Feb 19, 2021 | 40.09 | 40.31 | 39.95 | 39.95 | 14,641 | +0.32(+0.80%) |
Feb 18, 2021 | 39.75 | 40.09 | 39.22 | 39.63 | 11,380 | -0.67(-1.67%) |
Feb 17, 2021 | 40.35 | 40.59 | 40.18 | 40.31 | 10,003 | +0.10(+0.25%) |
Feb 16, 2021 | 40.19 | 40.35 | 40.19 | 40.21 | 11,542 | +0.03(+0.07%) |
Feb 12, 2021 | 40.07 | 40.35 | 40.01 | 40.18 | 23,122 | +0.29(+0.72%) |
Feb 11, 2021 | 39.88 | 39.99 | 39.70 | 39.89 | 8,712 | +0.48(+1.21%) |
Feb 10, 2021 | 39.76 | 39.76 | 39.42 | 39.42 | 11,810 | -0.03(-0.08%) |
Feb 09, 2021 | 39.32 | 39.50 | 39.15 | 39.45 | 13,959 | +0.30(+0.76%) |
Feb 08, 2021 | 39.13 | 39.29 | 38.93 | 39.15 | 10,210 | +0.06(+0.15%) |
Feb 05, 2021 | 39.04 | 39.15 | 38.86 | 39.09 | 7,270 | +0.37(+0.95%) |
Feb 04, 2021 | 38.91 | 39.29 | 38.34 | 38.72 | 24,000 | -0.51(-1.29%) |
Feb 03, 2021 | 39.71 | 39.71 | 39.06 | 39.23 | 19,515 | +0.11(+0.29%) |
Feb 02, 2021 | 38.59 | 39.18 | 38.26 | 39.11 | 16,187 | +0.94(+2.47%) |
Feb 01, 2021 | 38.13 | 38.35 | 37.63 | 38.17 | 14,052 | +0.57(+1.51%) |
Jan 29, 2021 | 37.61 | 37.90 | 37.44 | 37.60 | 8,683 | -0.27(-0.71%) |
Jan 28, 2021 | 37.63 | 37.99 | 37.30 | 37.87 | 38,221 | +0.19(+0.50%) |
Jan 27, 2021 | 38.63 | 38.67 | 37.65 | 37.68 | 44,888 | -1.44(-3.67%) |
Jan 26, 2021 | 39.09 | 39.13 | 38.78 | 39.12 | 21,818 | +0.16(+0.41%) |
Jan 25, 2021 | 39.57 | 39.57 | 38.62 | 38.96 | 25,127 | +0.08(+0.20%) |
Jan 22, 2021 | 38.47 | 38.99 | 38.47 | 38.88 | 11,914 | +0.40(+1.03%) |
Jan 21, 2021 | 38.57 | 39.12 | 38.18 | 38.49 | 91,500 | -0.09(-0.23%) |
Jan 20, 2021 | 38.01 | 38.70 | 38.01 | 38.57 | 15,070 | +1.06(+2.82%) |
Jan 19, 2021 | 37.14 | 37.62 | 37.07 | 37.52 | 54,848 | +0.88(+2.41%) |
Jan 15, 2021 | 36.98 | 36.98 | 36.48 | 36.63 | 12,419 | -0.35(-0.94%) |
Jan 14, 2021 | 36.69 | 37.14 | 36.69 | 36.98 | 8,540 | +0.17(+0.46%) |
Jan 13, 2021 | 36.50 | 36.97 | 36.50 | 36.81 | 9,924 | -0.09(-0.24%) |
Jan 12, 2021 | 36.61 | 36.90 | 36.61 | 36.90 | 9,497 | +0.02(+0.05%) |
Jan 11, 2021 | 36.63 | 36.88 | 36.40 | 36.88 | 14,745 | -0.14(-0.37%) |
Jan 08, 2021 | 36.68 | 37.03 | 36.68 | 37.02 | 9,794 | +0.47(+1.30%) |
Jan 07, 2021 | 36.77 | 36.84 | 36.48 | 36.54 | 31,957 | -0.33(-0.89%) |
Jan 06, 2021 | 37.07 | 37.13 | 36.64 | 36.87 | 5,498 | -0.25(-0.67%) |
Jan 05, 2021 | 36.69 | 37.25 | 36.69 | 37.12 | 10,273 | +0.68(+1.88%) |
Jan 04, 2021 | 36.67 | 37.03 | 36.44 | 36.44 | 17,866 | +0.22(+0.60%) |
Dec 31, 2020 | 36.22 | 36.22 | 36.22 | 21,393 | -0.03(-0.10%) | |
Dec 30, 2020 | 36.52 | 36.52 | 36.16 | 36.25 | 21,393 | +0.13(+0.37%) |
Dec 29, 2020 | 36.14 | 36.25 | 35.99 | 36.12 | 16,176 | +0.27(+0.75%) |
Dec 28, 2020 | 36.14 | 36.15 | 35.83 | 35.85 | 10,792 | -0.04(-0.11%) |
Dec 24, 2020 | 35.87 | 35.89 | 35.56 | 35.89 | 3,332 | +0.18(+0.51%) |
Dec 23, 2020 | 35.48 | 35.90 | 35.48 | 35.71 | 35,842 | +0.36(+1.02%) |
Dec 22, 2020 | 34.96 | 35.36 | 34.96 | 35.35 | 80,637 | +0.25(+0.70%) |
Dec 21, 2020 | 34.86 | 35.15 | 34.66 | 35.10 | 31,256 | -0.30(-0.83%) |
Dec 18, 2020 | 35.65 | 35.65 | 35.37 | 35.40 | 12,419 | -0.13(-0.37%) |
Dec 17, 2020 | 35.37 | 35.56 | 35.08 | 35.53 | 42,786 | +0.78(+2.25%) |
Dec 16, 2020 | 34.59 | 35.09 | 34.59 | 34.74 | 12,127 | +0.12(+0.36%) |
Dec 15, 2020 | 34.21 | 34.62 | 34.21 | 34.62 | 17,479 | +0.57(+1.67%) |
Dec 14, 2020 | 34.44 | 34.48 | 34.05 | 34.05 | 13,135 | -0.12(-0.35%) |
Dec 11, 2020 | 34.11 | 34.33 | 34.04 | 34.17 | 9,914 | +0.06(+0.18%) |
Dec 10, 2020 | 33.83 | 34.11 | 33.83 | 34.11 | 10,815 | +0.47(+1.41%) |
Dec 09, 2020 | 33.90 | 33.92 | 33.62 | 33.64 | 29,802 | -0.42(-1.22%) |
Dec 08, 2020 | 33.99 | 34.05 | 33.94 | 34.05 | 64,756 | +0.04(+0.12%) |
Dec 07, 2020 | 34.10 | 34.20 | 34.00 | 34.01 | 42,794 | -0.03(-0.09%) |
Dec 04, 2020 | 34.00 | 34.15 | 33.89 | 34.04 | 10,824 | +0.12(+0.35%) |
Dec 03, 2020 | 33.89 | 34.04 | 33.89 | 33.92 | 7,926 | +0.43(+1.27%) |
Dec 02, 2020 | 33.63 | 33.63 | 33.37 | 33.50 | 15,015 | -0.26(-0.76%) |
Dec 01, 2020 | 33.68 | 33.83 | 33.62 | 33.76 | 9,276 | +0.01(+0.03%) |
Nov 30, 2020 | 33.76 | 33.90 | 33.72 | 33.75 | 14,948 | -0.16(-0.47%) |
Nov 27, 2020 | 33.66 | 33.90 | 33.66 | 33.90 | 8,194 | +0.46(+1.39%) |
Nov 25, 2020 | 33.60 | 33.60 | 33.32 | 33.44 | 12,645 | -0.45(-1.34%) |
Nov 24, 2020 | 33.91 | 33.95 | 33.65 | 33.89 | 13,288 | -0.11(-0.32%) |
Nov 23, 2020 | 34.23 | 34.37 | 33.98 | 34.00 | 29,873 | -0.09(-0.26%) |
Nov 20, 2020 | 33.77 | 34.17 | 33.63 | 34.09 | 18,614 | +0.41(+1.20%) |
Nov 19, 2020 | 33.36 | 33.69 | 33.36 | 33.69 | 12,163 | +0.44(+1.34%) |
Nov 18, 2020 | 33.15 | 33.36 | 33.15 | 33.24 | 39,073 | -0.19(-0.56%) |
Nov 17, 2020 | 33.52 | 33.59 | 33.34 | 33.43 | 12,027 | -0.24(-0.71%) |
Nov 16, 2020 | 33.58 | 33.80 | 33.58 | 33.67 | 12,353 | +0.24(+0.72%) |
Nov 13, 2020 | 33.26 | 33.55 | 33.01 | 33.43 | 83,058 | +0.60(+1.84%) |
Nov 12, 2020 | 32.63 | 32.99 | 32.63 | 32.83 | 24,569 | +0.31(+0.94%) |
Nov 11, 2020 | 32.47 | 32.62 | 32.20 | 32.52 | 22,307 | -0.33(-0.99%) |
Nov 10, 2020 | 33.44 | 33.44 | 32.67 | 32.85 | 16,139 | -0.76(-2.26%) |
Nov 09, 2020 | 34.10 | 34.27 | 33.61 | 33.61 | 21,747 | -0.20(-0.58%) |
Nov 06, 2020 | 33.84 | 33.95 | 33.77 | 33.81 | 34,093 | -0.20(-0.58%) |
Nov 05, 2020 | 33.77 | 34.06 | 33.70 | 34.00 | 28,949 | +0.94(+2.84%) |
Nov 04, 2020 | 33.04 | 33.31 | 32.90 | 33.06 | 39,665 | +0.83(+2.58%) |
Nov 03, 2020 | 32.42 | 32.78 | 31.99 | 32.23 | 33,484 | +0.26(+0.80%) |
Nov 02, 2020 | 32.13 | 32.25 | 31.95 | 31.98 | 14,755 | +0.15(+0.47%) |
Oct 30, 2020 | 32.05 | 32.18 | 31.70 | 31.83 | 53,112 | -0.43(-1.32%) |
Oct 29, 2020 | 32.12 | 32.30 | 32.12 | 32.25 | 14,255 | +0.26(+0.80%) |
Oct 28, 2020 | 32.04 | 32.18 | 31.98 | 32.00 | 24,511 | -0.48(-1.49%) |
Oct 27, 2020 | 32.43 | 32.62 | 32.43 | 32.48 | 36,287 | +0.16(+0.49%) |
Oct 26, 2020 | 32.51 | 32.55 | 32.27 | 32.32 | 43,424 | -0.46(-1.42%) |
Oct 23, 2020 | 33.04 | 33.04 | 32.72 | 32.79 | 17,097 | -0.46(-1.40%) |
Oct 22, 2020 | 33.36 | 33.36 | 33.12 | 33.25 | 22,891 | +0.08(+0.24%) |
Oct 21, 2020 | 33.46 | 33.46 | 33.05 | 33.17 | 16,485 | +0.08(+0.24%) |
Oct 20, 2020 | 32.97 | 33.25 | 32.97 | 33.09 | 15,656 | +0.34(+1.03%) |
Oct 19, 2020 | 33.43 | 33.44 | 32.72 | 32.76 | 40,018 | -0.63(-1.88%) |
Oct 16, 2020 | 33.57 | 33.57 | 33.32 | 33.39 | 20,233 | +0.07(+0.21%) |
Oct 15, 2020 | 33.06 | 33.33 | 33.02 | 33.32 | 17,171 | -0.31(-0.93%) |
Oct 14, 2020 | 33.64 | 33.91 | 33.54 | 33.63 | 18,374 | -0.15(-0.43%) |
Oct 13, 2020 | 33.83 | 33.92 | 33.65 | 33.78 | 11,732 | -0.13(-0.38%) |
Oct 12, 2020 | 33.76 | 33.92 | 33.72 | 33.90 | 39,327 | +0.55(+1.64%) |
Oct 09, 2020 | 33.04 | 33.58 | 32.93 | 33.36 | 32,474 | +0.40(+1.22%) |
Oct 08, 2020 | 32.74 | 33.00 | 32.74 | 32.96 | 17,289 | +0.10(+0.32%) |
Oct 07, 2020 | 32.92 | 32.97 | 32.77 | 32.85 | 21,193 | +0.22(+0.68%) |
Oct 06, 2020 | 32.77 | 33.00 | 32.62 | 32.63 | 22,320 | +0.11(+0.33%) |
Oct 05, 2020 | 32.37 | 32.53 | 32.32 | 32.52 | 14,559 | +0.45(+1.42%) |
Oct 02, 2020 | 32.09 | 32.31 | 31.88 | 32.07 | 39,758 | -0.30(-0.92%) |
Oct 01, 2020 | 32.43 | 32.43 | 32.02 | 32.36 | 49,322 | +0.44(+1.39%) |
Sep 30, 2020 | 31.86 | 32.02 | 31.75 | 31.92 | 323,169 | -0.02(-0.06%) |
Sep 29, 2020 | 32.05 | 32.05 | 31.73 | 31.94 | 22,607 | -0.02(-0.06%) |
Sep 28, 2020 | 32.11 | 32.11 | 31.74 | 31.96 | 28,877 | +0.38(+1.21%) |
Sep 25, 2020 | 31.61 | 31.66 | 31.33 | 31.57 | 18,412 | -0.07(-0.21%) |
Sep 24, 2020 | 31.86 | 31.88 | 31.43 | 31.64 | 16,635 | -0.29(-0.89%) |
Sep 23, 2020 | 32.20 | 32.47 | 31.91 | 31.93 | 35,531 | -0.16(-0.50%) |
Sep 22, 2020 | 32.14 | 32.36 | 31.83 | 32.09 | 16,341 | -0.13(-0.39%) |
Sep 21, 2020 | 32.39 | 32.57 | 31.88 | 32.21 | 35,461 | -0.71(-2.16%) |
Sep 18, 2020 | 33.21 | 33.21 | 32.90 | 32.93 | 14,770 | +0.01(+0.03%) |
Sep 17, 2020 | 33.09 | 33.09 | 32.62 | 32.92 | 41,237 | -0.99(-2.92%) |
Sep 16, 2020 | 34.05 | 34.05 | 33.72 | 33.90 | 43,446 | +0.48(+1.45%) |
Sep 15, 2020 | 33.36 | 33.72 | 33.26 | 33.42 | 67,673 | +0.29(+0.87%) |
Sep 14, 2020 | 33.42 | 33.48 | 33.07 | 33.13 | 23,186 | +0.19(+0.57%) |
Sep 11, 2020 | 33.18 | 33.18 | 32.90 | 32.95 | 18,817 | +0.32(+0.97%) |
Sep 10, 2020 | 33.16 | 33.24 | 32.63 | 32.63 | 33,930 | -0.37(-1.11%) |
Sep 09, 2020 | 32.77 | 33.10 | 32.63 | 32.99 | 31,140 | +0.38(+1.15%) |
Sep 08, 2020 | 33.66 | 33.66 | 32.31 | 32.62 | 33,716 | -1.19(-3.51%) |
Sep 04, 2020 | 33.49 | 33.95 | 32.98 | 33.81 | 44,513 | +0.61(+1.85%) |
Sep 03, 2020 | 34.36 | 34.36 | 33.11 | 33.19 | 69,373 | -1.35(-3.92%) |
Sep 02, 2020 | 34.89 | 34.99 | 34.38 | 34.55 | 116,274 | +0.00(+0.00%) |
Sep 01, 2020 | 34.32 | 34.78 | 34.14 | 34.55 | 90,041 | +0.61(+1.81%) |
Aug 31, 2020 | 34.21 | 34.21 | 33.81 | 33.93 | 99,941 | -0.17(-0.49%) |
Aug 28, 2020 | 34.05 | 34.45 | 33.77 | 34.10 | 68,793 | +0.49(+1.47%) |
Aug 27, 2020 | 33.75 | 34.08 | 33.49 | 33.61 | 62,025 | +0.40(+1.19%) |
Aug 26, 2020 | 33.12 | 33.33 | 33.05 | 33.21 | 86,849 | +0.37(+1.11%) |
Aug 25, 2020 | 35.52 | 35.52 | 32.04 | 32.85 | 139,237 | -0.07(-0.21%) |
Aug 24, 2020 | 32.99 | 33.00 | 32.61 | 32.92 | 14,190 | +0.47(+1.46%) |
Aug 21, 2020 | 32.08 | 32.44 | 31.78 | 32.44 | 8,599 | +0.53(+1.67%) |
Aug 20, 2020 | 31.93 | 32.04 | 31.71 | 31.91 | 4,359 | -0.19(-0.58%) |
Aug 19, 2020 | 32.55 | 32.55 | 32.03 | 32.09 | 7,610 | +0.14(+0.43%) |
Aug 18, 2020 | 32.25 | 32.25 | 31.85 | 31.96 | 5,045 | +0.39(+1.22%) |
Aug 17, 2020 | 31.74 | 31.77 | 31.35 | 31.57 | 5,815 | +0.34(+1.09%) |
Aug 14, 2020 | 30.77 | 31.36 | 30.77 | 31.23 | 6,778 | +0.38(+1.22%) |
Aug 13, 2020 | 31.11 | 31.11 | 30.83 | 30.85 | 5,767 | -0.10(-0.34%) |
Aug 12, 2020 | 30.74 | 31.06 | 30.64 | 30.96 | 5,653 | +0.09(+0.29%) |
Aug 11, 2020 | 31.43 | 31.43 | 30.83 | 30.87 | 10,502 | -0.39(-1.23%) |
Aug 10, 2020 | 31.09 | 31.43 | 30.98 | 31.26 | 7,789 | -0.03(-0.09%) |
Aug 07, 2020 | 31.60 | 32.02 | 31.10 | 31.28 | 91,960 | -0.44(-1.40%) |
Aug 06, 2020 | 31.63 | 31.89 | 31.63 | 31.73 | 3,747 | +0.10(+0.31%) |
Aug 05, 2020 | 31.63 | 31.84 | 31.63 | 31.63 | 5,506 | +0.04(+0.13%) |
Aug 04, 2020 | 31.38 | 31.79 | 31.38 | 31.59 | 14,930 | +0.66(+2.14%) |
Aug 03, 2020 | 30.68 | 31.12 | 30.68 | 30.93 | 7,482 | +0.65(+2.15%) |
Jul 31, 2020 | 30.69 | 30.69 | 30.05 | 30.28 | 5,665 | -0.06(-0.21%) |
Jul 30, 2020 | 30.53 | 30.81 | 30.33 | 30.34 | 8,040 | -0.06(-0.20%) |
Jul 29, 2020 | 30.51 | 30.78 | 30.29 | 30.40 | 10,309 | +0.40(+1.33%) |
Jul 28, 2020 | 30.36 | 30.55 | 29.90 | 30.00 | 6,019 | -0.30(-0.98%) |
Jul 27, 2020 | 30.52 | 30.77 | 30.15 | 30.30 | 16,389 | +0.16(+0.54%) |
Jul 24, 2020 | 30.22 | 30.25 | 30.02 | 30.13 | 7,385 | -0.63(-2.06%) |
Jul 23, 2020 | 31.28 | 31.28 | 30.77 | 30.77 | 2,699 | +0.06(+0.21%) |
Jul 22, 2020 | 31.08 | 31.14 | 30.55 | 30.70 | 7,176 | -0.48(-1.55%) |
Jul 21, 2020 | 31.10 | 31.39 | 30.92 | 31.19 | 12,885 | +0.99(+3.29%) |
Jul 20, 2020 | 30.16 | 30.56 | 29.89 | 30.19 | 46,877 | +0.18(+0.61%) |
Jul 17, 2020 | 30.32 | 30.35 | 29.75 | 30.01 | 3,338 | +0.16(+0.53%) |
Jul 16, 2020 | 29.90 | 29.90 | 29.69 | 29.85 | 1,505 | -0.62(-2.04%) |
Jul 15, 2020 | 30.38 | 30.70 | 30.38 | 30.47 | 1,385 | -0.07(-0.23%) |
Jul 14, 2020 | 30.41 | 30.54 | 29.65 | 30.54 | 2,648 | -0.59(-1.90%) |
Jul 13, 2020 | 31.27 | 31.38 | 30.97 | 31.14 | 4,765 | +0.26(+0.85%) |
Jul 10, 2020 | 30.97 | 30.99 | 30.68 | 30.87 | 3,136 | -0.12(-0.40%) |
Jul 09, 2020 | 30.85 | 31.01 | 30.68 | 31.00 | 5,346 | +0.46(+1.52%) |
Jul 08, 2020 | 30.42 | 30.67 | 30.11 | 30.53 | 5,701 | +0.88(+2.97%) |
Jul 07, 2020 | 29.99 | 29.99 | 29.65 | 29.65 | 5,740 | -0.51(-1.71%) |
Jul 06, 2020 | 29.87 | 30.17 | 29.74 | 30.17 | 3,370 | +1.24(+4.27%) |
Jul 02, 2020 | 28.67 | 29.17 | 28.67 | 28.93 | 2,630 | +0.51(+1.81%) |
Jul 01, 2020 | 28.26 | 28.42 | 28.26 | 28.42 | 1,668 | +0.34(+1.20%) |
Jun 30, 2020 | 28.08 | 28.08 | 28.08 | 28.08 | 815 | -0.05(-0.18%) |
Jun 29, 2020 | 28.41 | 28.41 | 27.93 | 28.13 | 5,026 | -0.04(-0.14%) |
Jun 26, 2020 | 28.50 | 28.50 | 27.95 | 28.17 | 3,136 | -0.51(-1.79%) |
Jun 25, 2020 | 28.32 | 28.73 | 28.32 | 28.69 | 1,343 | +0.07(+0.24%) |
Jun 24, 2020 | 28.70 | 28.87 | 28.51 | 28.62 | 5,393 | +0.07(+0.26%) |
Jun 23, 2020 | 28.44 | 28.54 | 28.43 | 28.54 | 612 | +0.22(+0.77%) |
Jun 22, 2020 | 28.30 | 28.43 | 28.14 | 28.32 | 1,908 | +0.37(+1.34%) |
Jun 19, 2020 | 28.13 | 28.13 | 27.95 | 27.95 | 2,124 | +0.08(+0.30%) |
Jun 18, 2020 | 27.92 | 28.02 | 27.87 | 27.87 | 3,223 | -0.13(-0.47%) |
Jun 17, 2020 | 28.31 | 28.30 | 27.90 | 28.00 | 2,387 | +0.04(+0.14%) |
Jun 16, 2020 | 28.58 | 28.58 | 27.83 | 27.96 | 4,486 | +0.49(+1.80%) |
Jun 15, 2020 | 27.39 | 27.47 | 27.33 | 27.47 | 2,006 | +0.14(+0.50%) |
Jun 12, 2020 | 27.40 | 27.41 | 27.17 | 27.33 | 1,012 | +0.61(+2.28%) |
Jun 11, 2020 | 27.02 | 27.02 | 26.72 | 26.72 | 1,034 | -0.95(-3.42%) |
Jun 10, 2020 | 27.67 | 27.67 | 27.67 | 27.67 | 234 | +0.34(+1.25%) |
Jun 09, 2020 | 27.46 | 27.46 | 27.03 | 27.33 | 87,077 | -0.40(-1.43%) |
Jun 08, 2020 | 27.58 | 27.87 | 27.49 | 27.72 | 1,807 | +0.08(+0.27%) |
Jun 05, 2020 | 27.89 | 28.25 | 27.58 | 27.65 | 3,847 | -0.19(-0.67%) |
Jun 04, 2020 | 28.02 | 28.20 | 27.83 | 27.84 | 2,574 | -0.09(-0.34%) |
Jun 03, 2020 | 28.15 | 28.15 | 27.84 | 27.93 | 1,526 | +0.62(+2.26%) |
Jun 02, 2020 | 27.19 | 27.44 | 27.15 | 27.31 | 2,810 | +0.16(+0.60%) |
Jun 01, 2020 | 26.82 | 27.15 | 26.82 | 27.15 | 357 | +0.72(+2.71%) |
May 29, 2020 | 26.11 | 26.46 | 26.07 | 26.43 | 2,025 | +0.74(+2.86%) |
May 28, 2020 | 25.55 | 25.90 | 25.54 | 25.70 | 11,068 | +0.31(+1.21%) |
May 27, 2020 | 25.80 | 25.83 | 25.33 | 25.39 | 2,425 | -0.39(-1.51%) |
May 26, 2020 | 25.74 | 26.26 | 25.38 | 25.78 | 8,935 | +1.06(+4.29%) |
May 22, 2020 | 24.75 | 24.75 | 24.72 | 24.72 | 708 | -0.24(-0.95%) |
May 21, 2020 | 25.05 | 25.12 | 24.96 | 24.96 | 284,898 | -0.44(-1.73%) |
May 20, 2020 | 25.40 | 25.40 | 25.40 | 25.40 | 38 | +0.56(+2.24%) |
May 19, 2020 | 24.72 | 24.84 | 24.72 | 24.84 | 512 | -0.17(-0.67%) |
May 18, 2020 | 24.78 | 25.01 | 24.78 | 25.01 | 250 | +0.76(+3.14%) |
May 15, 2020 | 24.09 | 24.25 | 24.09 | 24.25 | 405 | +0.06(+0.24%) |
May 14, 2020 | 23.96 | 24.19 | 23.92 | 24.19 | 23,649 | -0.08(-0.33%) |
May 13, 2020 | 24.42 | 24.44 | 24.27 | 24.27 | 726 | +0.18(+0.76%) |
May 12, 2020 | 24.16 | 24.16 | 24.09 | 24.09 | 179 | +0.01(+0.06%) |
May 11, 2020 | 23.89 | 24.79 | 23.70 | 24.07 | 9,751 | -0.02(-0.09%) |
May 08, 2020 | 24.02 | 24.10 | 23.93 | 24.09 | 6,885 | +0.75(+3.20%) |
May 07, 2020 | 23.47 | 24.34 | 23.09 | 23.35 | 36,927 | +0.19(+0.81%) |
May 06, 2020 | 23.16 | 23.16 | 23.16 | 23.16 | 5 | +0.09(+0.40%) |
May 05, 2020 | 23.21 | 23.21 | 23.07 | 23.07 | 481 | +0.07(+0.29%) |
May 04, 2020 | 23.03 | 23.23 | 23.00 | 23.00 | 508 | +0.28(+1.21%) |