Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.38 | 39.43 | 39.25 | 39.41 | 160,940 | -0.01(-0.02%) |
Apr 29, 2021 | 39.06 | 39.47 | 39.06 | 39.42 | 78,954 | +0.39(+1.00%) |
Apr 28, 2021 | 39.12 | 39.23 | 38.99 | 39.03 | 74,528 | -0.01(-0.02%) |
Apr 27, 2021 | 39.04 | 39.11 | 38.87 | 39.04 | 472,049 | -0.02(-0.05%) |
Apr 26, 2021 | 39.47 | 39.47 | 39.00 | 39.06 | 153,790 | -0.42(-1.06%) |
Apr 23, 2021 | 39.54 | 39.60 | 39.29 | 39.48 | 70,034 | -0.03(-0.07%) |
Apr 22, 2021 | 39.78 | 39.78 | 39.46 | 39.51 | 72,238 | -0.29(-0.72%) |
Apr 21, 2021 | 39.64 | 39.90 | 39.64 | 39.79 | 129,982 | +0.21(+0.54%) |
Apr 20, 2021 | 39.17 | 39.65 | 39.17 | 39.58 | 101,530 | +0.19(+0.47%) |
Apr 19, 2021 | 39.61 | 39.61 | 39.31 | 39.39 | 99,827 | -0.17(-0.42%) |
Apr 16, 2021 | 39.49 | 39.64 | 39.37 | 39.56 | 72,509 | +0.26(+0.66%) |
Apr 15, 2021 | 39.11 | 39.37 | 39.11 | 39.30 | 83,843 | +0.29(+0.74%) |
Apr 14, 2021 | 39.03 | 39.09 | 38.90 | 39.01 | 91,960 | -0.04(-0.10%) |
Apr 13, 2021 | 39.14 | 39.18 | 38.99 | 39.05 | 165,646 | -0.18(-0.45%) |
Apr 12, 2021 | 39.06 | 39.25 | 39.06 | 39.23 | 276,266 | +0.20(+0.52%) |
Apr 09, 2021 | 39.11 | 39.16 | 38.82 | 39.02 | 207,415 | -0.11(-0.28%) |
Apr 08, 2021 | 39.03 | 39.14 | 39.01 | 39.13 | 296,017 | +0.07(+0.19%) |
Apr 07, 2021 | 39.25 | 39.30 | 39.02 | 39.06 | 643,343 | -0.09(-0.24%) |
Apr 06, 2021 | 39.02 | 39.31 | 39.00 | 39.15 | 97,603 | +0.14(+0.36%) |
Apr 05, 2021 | 38.66 | 39.20 | 38.66 | 39.01 | 106,906 | +0.46(+1.21%) |
Apr 01, 2021 | 38.59 | 38.72 | 38.30 | 38.55 | 378,575 | -0.11(-0.29%) |
Mar 31, 2021 | 38.91 | 38.97 | 38.64 | 38.66 | 71,340 | -0.14(-0.36%) |
Mar 30, 2021 | 39.09 | 39.11 | 38.75 | 38.80 | 152,267 | -0.35(-0.90%) |
Mar 29, 2021 | 38.80 | 39.19 | 38.79 | 39.15 | 226,549 | +0.35(+0.91%) |
Mar 26, 2021 | 38.19 | 38.84 | 38.14 | 38.80 | 95,854 | +0.65(+1.71%) |
Mar 25, 2021 | 37.75 | 38.19 | 37.58 | 38.15 | 139,360 | +0.39(+1.03%) |
Mar 24, 2021 | 37.92 | 38.01 | 37.76 | 37.76 | 65,040 | -0.19(-0.49%) |
Mar 23, 2021 | 37.83 | 38.10 | 37.75 | 37.94 | 90,439 | +0.09(+0.25%) |
Mar 22, 2021 | 37.51 | 37.86 | 37.49 | 37.85 | 69,415 | +0.33(+0.89%) |
Mar 19, 2021 | 37.47 | 37.61 | 37.33 | 37.52 | 62,396 | +0.14(+0.38%) |
Mar 18, 2021 | 37.55 | 37.65 | 37.27 | 37.38 | 112,309 | -0.24(-0.64%) |
Mar 17, 2021 | 37.68 | 37.75 | 37.45 | 37.62 | 76,106 | -0.03(-0.07%) |
Mar 16, 2021 | 37.70 | 37.79 | 37.64 | 37.64 | 91,857 | -0.04(-0.10%) |
Mar 15, 2021 | 37.58 | 37.70 | 37.48 | 37.68 | 227,829 | +0.18(+0.47%) |
Mar 12, 2021 | 37.30 | 37.54 | 37.30 | 37.51 | 82,054 | +0.26(+0.69%) |
Mar 11, 2021 | 37.23 | 37.42 | 37.18 | 37.25 | 440,962 | -0.01(-0.02%) |
Mar 10, 2021 | 36.76 | 37.38 | 36.72 | 37.26 | 96,138 | +0.54(+1.46%) |
Mar 09, 2021 | 36.82 | 37.05 | 36.72 | 36.72 | 102,168 | +0.02(+0.05%) |
Mar 08, 2021 | 36.59 | 37.09 | 36.58 | 36.70 | 109,461 | +0.15(+0.40%) |
Mar 05, 2021 | 35.92 | 36.65 | 35.78 | 36.55 | 87,792 | +0.82(+2.30%) |
Mar 04, 2021 | 35.95 | 36.38 | 35.55 | 35.73 | 108,219 | -0.16(-0.44%) |
Mar 03, 2021 | 36.05 | 36.16 | 35.89 | 35.89 | 81,932 | -0.21(-0.59%) |
Mar 02, 2021 | 36.13 | 36.33 | 36.07 | 36.10 | 69,585 | -0.05(-0.13%) |
Mar 01, 2021 | 36.02 | 36.43 | 36.02 | 36.15 | 79,587 | +0.37(+1.03%) |
Feb 26, 2021 | 36.40 | 36.40 | 35.78 | 35.78 | 100,566 | -0.54(-1.48%) |
Feb 25, 2021 | 36.66 | 36.90 | 36.23 | 36.31 | 133,094 | -0.42(-1.13%) |
Feb 24, 2021 | 36.60 | 36.85 | 36.58 | 36.73 | 132,653 | +0.01(+0.03%) |
Feb 23, 2021 | 36.71 | 36.92 | 36.61 | 36.72 | 92,644 | +0.01(+0.03%) |
Feb 22, 2021 | 36.61 | 36.77 | 36.52 | 36.71 | 92,527 | +0.03(+0.08%) |
Feb 19, 2021 | 37.12 | 37.12 | 36.66 | 36.68 | 87,359 | -0.40(-1.07%) |
Feb 18, 2021 | 36.90 | 37.19 | 36.86 | 37.08 | 579,623 | -0.15(-0.40%) |
Feb 17, 2021 | 36.96 | 37.23 | 36.90 | 37.23 | 85,398 | +0.15(+0.40%) |
Feb 16, 2021 | 37.21 | 37.23 | 36.98 | 37.08 | 133,643 | -0.09(-0.25%) |
Feb 12, 2021 | 37.10 | 37.20 | 36.99 | 37.17 | 175,584 | +0.06(+0.17%) |
Feb 11, 2021 | 37.30 | 37.31 | 37.06 | 37.11 | 134,329 | -0.15(-0.40%) |
Feb 10, 2021 | 37.56 | 37.56 | 37.19 | 37.26 | 119,507 | -0.02(-0.05%) |
Feb 09, 2021 | 37.27 | 37.38 | 37.18 | 37.27 | 81,800 | -0.05(-0.12%) |
Feb 08, 2021 | 37.19 | 37.32 | 37.05 | 37.32 | 78,271 | +0.25(+0.67%) |
Feb 05, 2021 | 36.90 | 37.16 | 36.90 | 37.07 | 84,111 | +0.34(+0.93%) |
Feb 04, 2021 | 36.47 | 36.73 | 36.47 | 36.73 | 81,179 | +0.30(+0.81%) |
Feb 03, 2021 | 36.27 | 36.52 | 36.16 | 36.43 | 1,189,891 | +0.11(+0.31%) |
Feb 02, 2021 | 36.20 | 36.60 | 36.16 | 36.32 | 78,016 | +0.23(+0.64%) |
Feb 01, 2021 | 36.16 | 36.25 | 35.94 | 36.09 | 271,106 | +0.03(+0.08%) |
Jan 29, 2021 | 36.66 | 36.68 | 36.05 | 36.06 | 100,782 | -0.69(-1.88%) |
Jan 28, 2021 | 36.77 | 37.19 | 36.67 | 36.76 | 93,868 | +0.08(+0.23%) |
Jan 27, 2021 | 36.97 | 37.51 | 36.59 | 36.67 | 236,889 | -0.62(-1.66%) |
Jan 26, 2021 | 36.91 | 37.32 | 36.85 | 37.29 | 173,224 | +0.38(+1.03%) |
Jan 25, 2021 | 36.41 | 37.04 | 36.41 | 36.91 | 117,648 | +0.41(+1.11%) |
Jan 22, 2021 | 36.50 | 36.66 | 36.38 | 36.51 | 78,374 | -0.08(-0.23%) |
Jan 21, 2021 | 36.67 | 36.67 | 36.55 | 36.59 | 150,429 | -0.13(-0.35%) |
Jan 20, 2021 | 36.58 | 36.77 | 36.40 | 36.72 | 192,274 | +0.14(+0.38%) |
Jan 19, 2021 | 36.83 | 36.89 | 36.57 | 36.58 | 303,784 | -0.14(-0.38%) |
Jan 15, 2021 | 36.74 | 36.85 | 36.56 | 36.72 | 66,899 | -0.13(-0.35%) |
Jan 14, 2021 | 37.03 | 37.03 | 36.81 | 36.85 | 86,330 | -0.18(-0.49%) |
Jan 13, 2021 | 36.86 | 37.13 | 36.86 | 37.03 | 86,681 | +0.04(+0.11%) |
Jan 12, 2021 | 37.02 | 37.14 | 36.81 | 36.99 | 432,639 | -0.06(-0.15%) |
Jan 11, 2021 | 37.22 | 37.36 | 37.00 | 37.04 | 240,193 | -0.30(-0.79%) |
Jan 08, 2021 | 37.21 | 37.37 | 37.02 | 37.34 | 128,819 | +0.14(+0.37%) |
Jan 07, 2021 | 37.45 | 37.45 | 37.08 | 37.20 | 171,953 | -0.14(-0.37%) |
Jan 06, 2021 | 37.15 | 37.51 | 37.15 | 37.34 | 134,896 | +0.12(+0.32%) |
Jan 05, 2021 | 37.14 | 37.27 | 36.87 | 37.22 | 75,121 | +0.05(+0.12%) |
Jan 04, 2021 | 37.58 | 37.60 | 36.72 | 37.17 | 192,042 | -0.41(-1.08%) |
Dec 31, 2020 | 37.58 | 37.58 | 37.58 | 90,537 | +0.27(+0.72%) | |
Dec 30, 2020 | 37.32 | 37.43 | 37.26 | 37.31 | 90,537 | +0.01(+0.02%) |
Dec 29, 2020 | 37.45 | 37.63 | 37.24 | 37.30 | 187,764 | -0.13(-0.35%) |
Dec 28, 2020 | 37.28 | 37.51 | 37.28 | 37.43 | 118,881 | +0.25(+0.67%) |
Dec 24, 2020 | 37.09 | 37.18 | 36.93 | 37.18 | 30,635 | +0.21(+0.57%) |
Dec 23, 2020 | 36.92 | 37.13 | 36.91 | 36.97 | 181,968 | +0.14(+0.38%) |
Dec 22, 2020 | 37.08 | 37.08 | 36.80 | 36.83 | 155,638 | -0.27(-0.72%) |
Dec 21, 2020 | 37.13 | 37.13 | 36.68 | 37.10 | 123,582 | -0.40(-1.06%) |
Dec 18, 2020 | 37.48 | 37.51 | 37.21 | 37.50 | 96,235 | +0.13(+0.34%) |
Dec 17, 2020 | 37.29 | 37.42 | 37.29 | 37.37 | 88,184 | +0.21(+0.57%) |
Dec 16, 2020 | 37.10 | 37.31 | 37.00 | 37.16 | 125,424 | +0.05(+0.15%) |
Dec 15, 2020 | 37.15 | 37.21 | 37.01 | 37.10 | 97,127 | +0.17(+0.47%) |
Dec 14, 2020 | 37.28 | 37.41 | 36.93 | 36.93 | 117,406 | -0.17(-0.47%) |
Dec 11, 2020 | 36.90 | 37.20 | 36.90 | 37.10 | 70,321 | +0.04(+0.10%) |
Dec 10, 2020 | 37.13 | 37.22 | 36.96 | 37.06 | 128,374 | -0.11(-0.30%) |
Dec 09, 2020 | 37.40 | 37.40 | 37.09 | 37.17 | 75,670 | -0.16(-0.42%) |
Dec 08, 2020 | 36.92 | 37.40 | 36.92 | 37.33 | 71,051 | +0.25(+0.67%) |
Dec 07, 2020 | 37.18 | 37.22 | 36.96 | 37.08 | 103,429 | -0.18(-0.49%) |
Dec 04, 2020 | 36.96 | 37.27 | 36.96 | 37.27 | 78,389 | +0.35(+0.94%) |
Dec 03, 2020 | 36.77 | 37.00 | 36.77 | 36.92 | 96,994 | +0.12(+0.32%) |
Dec 02, 2020 | 37.04 | 37.12 | 36.69 | 36.80 | 96,247 | -0.29(-0.79%) |
Dec 01, 2020 | 37.01 | 37.15 | 36.90 | 37.09 | 181,312 | +0.27(+0.72%) |
Nov 30, 2020 | 36.81 | 36.83 | 36.44 | 36.83 | 120,165 | +0.00(+0.00%) |
Nov 27, 2020 | 36.85 | 36.90 | 36.73 | 36.83 | 51,023 | +0.03(+0.07%) |
Nov 25, 2020 | 36.88 | 36.95 | 36.78 | 36.80 | 81,659 | -0.08(-0.22%) |
Nov 24, 2020 | 36.74 | 36.95 | 36.72 | 36.88 | 112,250 | +0.28(+0.75%) |
Nov 23, 2020 | 36.62 | 36.67 | 36.37 | 36.61 | 174,746 | +0.09(+0.25%) |
Nov 20, 2020 | 36.75 | 36.85 | 36.51 | 36.51 | 98,558 | -0.29(-0.80%) |
Nov 19, 2020 | 36.58 | 36.84 | 36.50 | 36.81 | 124,214 | +0.17(+0.45%) |
Nov 18, 2020 | 37.26 | 37.33 | 36.64 | 36.64 | 210,810 | -0.50(-1.33%) |
Nov 17, 2020 | 37.16 | 37.36 | 37.04 | 37.14 | 93,210 | -0.27(-0.71%) |
Nov 16, 2020 | 37.35 | 37.40 | 37.09 | 37.40 | 146,735 | +0.37(+0.99%) |
Nov 13, 2020 | 36.59 | 37.06 | 36.58 | 37.04 | 69,231 | +0.53(+1.46%) |
Nov 12, 2020 | 36.58 | 36.61 | 36.23 | 36.51 | 84,986 | -0.15(-0.40%) |
Nov 11, 2020 | 36.56 | 36.78 | 36.29 | 36.65 | 107,083 | +0.31(+0.86%) |
Nov 10, 2020 | 35.55 | 36.40 | 35.55 | 36.34 | 100,146 | +0.74(+2.09%) |
Nov 09, 2020 | 36.70 | 36.88 | 35.60 | 35.60 | 349,916 | -0.16(-0.44%) |
Nov 06, 2020 | 35.73 | 35.89 | 35.59 | 35.75 | 69,776 | +0.13(+0.36%) |
Nov 05, 2020 | 35.73 | 35.90 | 35.50 | 35.62 | 326,674 | +0.33(+0.94%) |
Nov 04, 2020 | 35.34 | 35.83 | 35.24 | 35.29 | 127,561 | +0.05(+0.13%) |
Nov 03, 2020 | 35.01 | 35.51 | 35.01 | 35.25 | 94,757 | +0.57(+1.64%) |
Nov 02, 2020 | 34.60 | 34.82 | 34.42 | 34.68 | 107,799 | +0.50(+1.45%) |
Oct 30, 2020 | 34.22 | 34.31 | 33.75 | 34.18 | 208,674 | -0.15(-0.43%) |
Oct 29, 2020 | 34.25 | 34.62 | 33.91 | 34.33 | 223,451 | -0.02(-0.05%) |
Oct 28, 2020 | 34.85 | 35.01 | 34.30 | 34.35 | 163,425 | -0.97(-2.75%) |
Oct 27, 2020 | 35.45 | 35.62 | 35.32 | 35.32 | 83,710 | -0.14(-0.39%) |
Oct 26, 2020 | 35.62 | 35.62 | 35.15 | 35.46 | 145,842 | -0.41(-1.15%) |
Oct 23, 2020 | 35.94 | 36.01 | 35.80 | 35.87 | 91,690 | +0.07(+0.21%) |
Oct 22, 2020 | 35.83 | 35.91 | 35.66 | 35.80 | 115,550 | -0.03(-0.08%) |
Oct 21, 2020 | 35.73 | 36.01 | 35.73 | 35.83 | 79,341 | +0.07(+0.21%) |
Oct 20, 2020 | 36.18 | 36.23 | 35.73 | 35.75 | 87,109 | -0.06(-0.18%) |
Oct 19, 2020 | 36.37 | 36.44 | 35.74 | 35.82 | 105,400 | -0.48(-1.31%) |
Oct 16, 2020 | 36.35 | 36.58 | 36.29 | 36.29 | 112,841 | -0.01(-0.03%) |
Oct 15, 2020 | 35.99 | 36.36 | 35.89 | 36.30 | 215,691 | +0.02(+0.05%) |
Oct 14, 2020 | 36.45 | 36.60 | 36.14 | 36.29 | 83,800 | -0.14(-0.38%) |
Oct 13, 2020 | 36.43 | 36.51 | 36.27 | 36.42 | 248,151 | -0.03(-0.08%) |
Oct 12, 2020 | 36.23 | 36.62 | 36.22 | 36.45 | 170,320 | +0.39(+1.07%) |
Oct 09, 2020 | 35.91 | 36.18 | 35.91 | 36.06 | 176,948 | +0.29(+0.82%) |
Oct 08, 2020 | 35.63 | 35.80 | 35.57 | 35.77 | 179,378 | +0.25(+0.70%) |
Oct 07, 2020 | 35.32 | 35.67 | 35.32 | 35.52 | 97,778 | +0.39(+1.12%) |
Oct 06, 2020 | 35.44 | 35.57 | 35.04 | 35.13 | 1,032,968 | -0.20(-0.57%) |
Oct 05, 2020 | 35.15 | 35.35 | 35.10 | 35.33 | 123,896 | +0.28(+0.81%) |
Oct 02, 2020 | 34.82 | 35.19 | 34.80 | 35.05 | 81,878 | -0.18(-0.52%) |
Oct 01, 2020 | 35.18 | 35.30 | 34.93 | 35.23 | 87,830 | +0.23(+0.66%) |
Sep 30, 2020 | 34.74 | 35.24 | 34.74 | 35.00 | 55,991 | +0.37(+1.06%) |
Sep 29, 2020 | 34.90 | 34.94 | 34.56 | 34.63 | 64,737 | -0.20(-0.58%) |
Sep 28, 2020 | 34.73 | 35.02 | 34.73 | 34.84 | 97,873 | +0.38(+1.09%) |
Sep 25, 2020 | 34.17 | 34.48 | 34.04 | 34.46 | 72,065 | +0.15(+0.43%) |
Sep 24, 2020 | 34.04 | 34.48 | 33.83 | 34.31 | 107,721 | +0.28(+0.81%) |
Sep 23, 2020 | 34.73 | 34.77 | 34.04 | 34.04 | 142,571 | -0.57(-1.64%) |
Sep 22, 2020 | 34.34 | 34.74 | 34.34 | 34.61 | 344,414 | +0.23(+0.67%) |
Sep 21, 2020 | 34.45 | 34.46 | 34.00 | 34.38 | 120,491 | -0.27(-0.77%) |
Sep 18, 2020 | 35.08 | 35.08 | 34.39 | 34.64 | 69,885 | -0.32(-0.91%) |
Sep 17, 2020 | 34.93 | 35.12 | 34.71 | 34.96 | 73,927 | -0.19(-0.54%) |
Sep 16, 2020 | 35.50 | 35.55 | 35.14 | 35.15 | 111,895 | -0.15(-0.44%) |
Sep 15, 2020 | 35.39 | 35.55 | 35.27 | 35.31 | 62,458 | -0.06(-0.18%) |
Sep 14, 2020 | 35.23 | 35.51 | 35.23 | 35.37 | 238,094 | +0.26(+0.73%) |
Sep 11, 2020 | 35.09 | 35.30 | 34.92 | 35.11 | 47,608 | +0.16(+0.47%) |
Sep 10, 2020 | 35.35 | 35.46 | 34.91 | 34.95 | 89,824 | -0.40(-1.13%) |
Sep 09, 2020 | 35.09 | 35.69 | 35.09 | 35.35 | 106,547 | +0.47(+1.36%) |
Sep 08, 2020 | 35.50 | 35.50 | 34.72 | 34.88 | 102,848 | -0.70(-1.97%) |
Sep 04, 2020 | 35.73 | 35.89 | 35.15 | 35.58 | 95,985 | -0.06(-0.18%) |
Sep 03, 2020 | 36.45 | 36.67 | 35.42 | 35.64 | 154,498 | -0.68(-1.86%) |
Sep 02, 2020 | 35.83 | 36.43 | 35.73 | 36.32 | 2,143,805 | +0.69(+1.95%) |
Sep 01, 2020 | 35.61 | 35.66 | 35.37 | 35.63 | 115,108 | -0.03(-0.08%) |
Aug 31, 2020 | 35.65 | 35.69 | 35.48 | 35.65 | 69,775 | -0.09(-0.26%) |
Aug 28, 2020 | 35.63 | 35.74 | 35.26 | 35.74 | 94,010 | +0.33(+0.93%) |
Aug 27, 2020 | 35.24 | 35.56 | 35.24 | 35.42 | 127,323 | +0.25(+0.70%) |
Aug 26, 2020 | 35.09 | 35.22 | 34.91 | 35.17 | 71,866 | +0.02(+0.05%) |
Aug 25, 2020 | 35.22 | 35.27 | 35.00 | 35.15 | 479,486 | -0.04(-0.10%) |
Aug 24, 2020 | 35.01 | 35.19 | 34.88 | 35.19 | 82,971 | +0.26(+0.76%) |
Aug 21, 2020 | 34.79 | 34.95 | 34.69 | 34.92 | 52,435 | +0.13(+0.37%) |
Aug 20, 2020 | 34.77 | 34.86 | 34.63 | 34.80 | 52,963 | -0.09(-0.26%) |
Aug 19, 2020 | 35.09 | 35.14 | 34.86 | 34.89 | 88,826 | -0.26(-0.73%) |
Aug 18, 2020 | 35.11 | 35.24 | 34.93 | 35.14 | 219,652 | +0.12(+0.34%) |
Aug 17, 2020 | 34.90 | 35.11 | 34.90 | 35.02 | 71,823 | +0.18(+0.52%) |
Aug 14, 2020 | 34.83 | 34.94 | 34.72 | 34.84 | 75,252 | +0.01(+0.03%) |
Aug 13, 2020 | 34.76 | 34.94 | 34.76 | 34.83 | 118,619 | -0.09(-0.26%) |
Aug 12, 2020 | 34.62 | 35.01 | 34.50 | 34.92 | 290,467 | +0.46(+1.35%) |
Aug 11, 2020 | 34.85 | 34.94 | 34.37 | 34.46 | 103,675 | -0.25(-0.71%) |
Aug 10, 2020 | 34.52 | 34.75 | 34.51 | 34.70 | 131,637 | +0.19(+0.55%) |
Aug 07, 2020 | 34.18 | 34.52 | 34.18 | 34.51 | 332,932 | +0.19(+0.56%) |
Aug 06, 2020 | 34.22 | 34.40 | 34.20 | 34.32 | 93,218 | -0.02(-0.05%) |
Aug 05, 2020 | 34.43 | 34.49 | 34.23 | 34.34 | 103,702 | -0.02(-0.05%) |
Aug 04, 2020 | 33.88 | 34.38 | 33.88 | 34.36 | 90,307 | +0.43(+1.26%) |
Aug 03, 2020 | 34.00 | 34.00 | 33.78 | 33.93 | 80,794 | -0.05(-0.16%) |
Jul 31, 2020 | 33.98 | 34.01 | 33.59 | 33.98 | 103,773 | -0.07(-0.21%) |
Jul 30, 2020 | 33.98 | 34.14 | 33.81 | 34.06 | 86,431 | +0.01(+0.03%) |
Jul 29, 2020 | 34.02 | 34.17 | 33.93 | 34.05 | 73,319 | +0.05(+0.13%) |
Jul 28, 2020 | 33.89 | 34.17 | 33.89 | 34.00 | 354,788 | +0.12(+0.35%) |
Jul 27, 2020 | 33.67 | 33.91 | 33.66 | 33.88 | 96,746 | +0.18(+0.54%) |
Jul 24, 2020 | 33.78 | 34.03 | 33.57 | 33.70 | 111,233 | -0.08(-0.24%) |
Jul 23, 2020 | 33.73 | 33.88 | 33.65 | 33.78 | 547,219 | +0.13(+0.39%) |
Jul 22, 2020 | 33.43 | 33.68 | 33.16 | 33.65 | 74,051 | +0.25(+0.76%) |
Jul 21, 2020 | 33.33 | 33.73 | 33.33 | 33.40 | 229,407 | +0.35(+1.05%) |
Jul 20, 2020 | 33.34 | 33.34 | 32.98 | 33.05 | 127,633 | -0.35(-1.04%) |
Jul 17, 2020 | 33.36 | 33.44 | 33.26 | 33.40 | 115,292 | +0.15(+0.44%) |
Jul 16, 2020 | 33.17 | 33.31 | 33.08 | 33.26 | 106,449 | +0.09(+0.27%) |
Jul 15, 2020 | 33.36 | 33.53 | 33.10 | 33.16 | 160,539 | +0.04(+0.11%) |
Jul 14, 2020 | 32.56 | 33.19 | 32.53 | 33.13 | 631,158 | +0.48(+1.48%) |
Jul 13, 2020 | 32.82 | 33.06 | 32.54 | 32.64 | 142,999 | -0.06(-0.20%) |
Jul 10, 2020 | 32.12 | 32.75 | 32.12 | 32.71 | 121,435 | +0.61(+1.90%) |
Jul 09, 2020 | 32.34 | 32.40 | 31.96 | 32.10 | 113,902 | -0.25(-0.76%) |
Jul 08, 2020 | 32.45 | 32.48 | 32.21 | 32.34 | 118,340 | -0.10(-0.31%) |
Jul 07, 2020 | 31.95 | 32.60 | 31.95 | 32.44 | 90,175 | +0.31(+0.96%) |
Jul 06, 2020 | 32.22 | 32.25 | 31.97 | 32.13 | 129,404 | +0.19(+0.60%) |
Jul 02, 2020 | 32.09 | 32.28 | 31.90 | 31.94 | 95,985 | +0.15(+0.46%) |
Jul 01, 2020 | 31.77 | 31.98 | 31.77 | 31.80 | 176,790 | +0.01(+0.03%) |
Jun 30, 2020 | 31.51 | 31.86 | 31.50 | 31.79 | 639,699 | +0.26(+0.81%) |
Jun 29, 2020 | 31.13 | 31.58 | 31.07 | 31.53 | 244,205 | +0.57(+1.83%) |
Jun 26, 2020 | 31.55 | 31.66 | 30.93 | 30.97 | 133,501 | -0.63(-1.99%) |
Jun 25, 2020 | 31.36 | 31.61 | 31.18 | 31.60 | 155,574 | +0.24(+0.76%) |
Jun 24, 2020 | 31.70 | 31.70 | 31.26 | 31.36 | 147,976 | -0.52(-1.63%) |
Jun 23, 2020 | 32.10 | 32.24 | 31.86 | 31.88 | 174,176 | -0.02(-0.06%) |
Jun 22, 2020 | 31.96 | 32.03 | 31.81 | 31.90 | 808,687 | -0.11(-0.34%) |
Jun 19, 2020 | 32.48 | 32.54 | 31.98 | 32.01 | 101,689 | -0.14(-0.45%) |
Jun 18, 2020 | 31.86 | 32.19 | 31.86 | 32.15 | 79,393 | +0.13(+0.40%) |
Jun 17, 2020 | 32.12 | 32.26 | 31.95 | 32.02 | 198,680 | -0.04(-0.11%) |
Jun 16, 2020 | 32.22 | 32.28 | 31.70 | 32.06 | 274,092 | +0.47(+1.49%) |
Jun 15, 2020 | 30.92 | 31.62 | 30.74 | 31.59 | 146,501 | +0.34(+1.10%) |
Jun 12, 2020 | 31.76 | 31.76 | 30.95 | 31.25 | 226,021 | +0.01(+0.03%) |
Jun 11, 2020 | 32.12 | 32.23 | 31.18 | 31.24 | 239,911 | -1.24(-3.82%) |
Jun 10, 2020 | 32.61 | 32.70 | 32.42 | 32.48 | 277,473 | -0.09(-0.28%) |
Jun 09, 2020 | 32.73 | 32.75 | 32.43 | 32.57 | 605,022 | -0.34(-1.02%) |
Jun 08, 2020 | 32.56 | 32.90 | 32.50 | 32.90 | 327,061 | +0.34(+1.06%) |
Jun 05, 2020 | 32.39 | 32.67 | 32.27 | 32.56 | 184,063 | +0.48(+1.50%) |
Jun 04, 2020 | 32.19 | 32.31 | 31.92 | 32.08 | 111,471 | -0.14(-0.42%) |
Jun 03, 2020 | 32.25 | 32.36 | 32.21 | 32.21 | 79,418 | +0.09(+0.28%) |
Jun 02, 2020 | 32.13 | 32.13 | 31.92 | 32.12 | 88,385 | +0.03(+0.08%) |
Jun 01, 2020 | 31.83 | 32.19 | 31.83 | 32.10 | 160,277 | +0.26(+0.83%) |
May 29, 2020 | 31.69 | 31.94 | 31.46 | 31.83 | 96,614 | +0.00(+0.00%) |
May 28, 2020 | 31.88 | 32.01 | 31.77 | 31.83 | 209,937 | +0.19(+0.60%) |
May 27, 2020 | 31.38 | 31.64 | 31.25 | 31.64 | 166,869 | +0.52(+1.66%) |
May 26, 2020 | 31.39 | 31.40 | 31.06 | 31.13 | 145,126 | +0.21(+0.67%) |
May 22, 2020 | 30.81 | 30.92 | 30.77 | 30.92 | 109,643 | +0.09(+0.29%) |
May 21, 2020 | 31.09 | 31.13 | 30.77 | 30.83 | 148,585 | -0.30(-0.96%) |
May 20, 2020 | 31.08 | 31.14 | 30.87 | 31.13 | 91,431 | +0.34(+1.12%) |
May 19, 2020 | 31.40 | 31.40 | 30.77 | 30.78 | 268,593 | -0.51(-1.62%) |
May 18, 2020 | 31.29 | 31.45 | 31.10 | 31.29 | 207,285 | +0.53(+1.71%) |
May 15, 2020 | 30.46 | 30.87 | 30.46 | 30.77 | 96,945 | +0.24(+0.77%) |
May 14, 2020 | 30.48 | 30.57 | 30.09 | 30.53 | 247,773 | -0.10(-0.33%) |
May 13, 2020 | 30.87 | 31.06 | 30.47 | 30.63 | 123,807 | -0.32(-1.02%) |
May 12, 2020 | 31.25 | 31.47 | 30.95 | 30.95 | 136,294 | -0.26(-0.84%) |
May 11, 2020 | 31.15 | 31.44 | 31.14 | 31.21 | 115,207 | -0.05(-0.17%) |
May 08, 2020 | 30.86 | 31.31 | 30.86 | 31.26 | 255,833 | +0.72(+2.37%) |
May 07, 2020 | 30.89 | 30.89 | 30.51 | 30.54 | 621,997 | -0.12(-0.38%) |
May 06, 2020 | 31.03 | 31.11 | 30.63 | 30.66 | 117,106 | -0.32(-1.02%) |
May 05, 2020 | 31.07 | 31.28 | 30.95 | 30.97 | 224,234 | +0.06(+0.21%) |
May 04, 2020 | 30.85 | 30.98 | 30.62 | 30.91 | 760,594 | -0.05(-0.18%) |