Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.40 | 37.40 | 37.14 | 37.24 | 6,300 | -0.32(-0.85%) |
Apr 29, 2021 | 37.09 | 38.75 | 37.09 | 37.56 | 2,654 | +0.22(+0.59%) |
Apr 28, 2021 | 37.50 | 37.52 | 37.30 | 37.34 | 2,216 | -0.40(-1.05%) |
Apr 27, 2021 | 37.23 | 37.77 | 37.23 | 37.74 | 1,671 | -0.08(-0.21%) |
Apr 26, 2021 | 38.19 | 38.19 | 37.74 | 37.82 | 5,648 | -0.09(-0.23%) |
Apr 23, 2021 | 37.70 | 37.92 | 37.70 | 37.90 | 1,600 | +0.23(+0.62%) |
Apr 22, 2021 | 37.79 | 37.79 | 37.67 | 37.67 | 289 | -0.10(-0.28%) |
Apr 21, 2021 | 37.78 | 37.80 | 37.76 | 37.77 | 3,951 | +0.16(+0.43%) |
Apr 20, 2021 | 37.62 | 37.65 | 37.54 | 37.61 | 2,554 | +0.17(+0.47%) |
Apr 19, 2021 | 37.80 | 37.80 | 37.39 | 37.43 | 3,806 | -0.22(-0.59%) |
Apr 16, 2021 | 37.63 | 37.68 | 37.61 | 37.65 | 3,800 | +0.17(+0.46%) |
Apr 15, 2021 | 37.42 | 37.49 | 37.42 | 37.48 | 4,434 | +0.43(+1.15%) |
Apr 14, 2021 | 37.03 | 37.13 | 37.03 | 37.06 | 2,465 | -0.37(-0.99%) |
Apr 13, 2021 | 37.50 | 37.50 | 37.25 | 37.43 | 5,489 | +0.17(+0.45%) |
Apr 12, 2021 | 37.12 | 37.33 | 37.12 | 37.26 | 35,749 | +0.08(+0.21%) |
Apr 09, 2021 | 37.01 | 37.20 | 37.01 | 37.18 | 2,500 | +0.26(+0.70%) |
Apr 08, 2021 | 36.03 | 37.01 | 36.03 | 36.92 | 18,212 | +0.18(+0.49%) |
Apr 07, 2021 | 36.62 | 36.79 | 36.62 | 36.74 | 8,175 | -0.13(-0.36%) |
Apr 06, 2021 | 36.64 | 36.99 | 36.64 | 36.87 | 215,421 | -0.13(-0.34%) |
Apr 05, 2021 | 36.83 | 37.07 | 36.72 | 37.00 | 21,309 | +0.70(+1.93%) |
Apr 01, 2021 | 36.10 | 36.46 | 35.97 | 36.30 | 226,200 | +0.37(+1.04%) |
Mar 31, 2021 | 36.00 | 36.00 | 35.93 | 35.93 | 3,137 | +0.18(+0.49%) |
Mar 30, 2021 | 35.67 | 35.77 | 35.64 | 35.75 | 5,089 | -0.15(-0.43%) |
Mar 29, 2021 | 35.74 | 35.92 | 35.74 | 35.91 | 2,024 | +0.09(+0.25%) |
Mar 26, 2021 | 35.44 | 35.84 | 35.44 | 35.82 | 3,700 | +0.35(+1.00%) |
Mar 25, 2021 | 35.41 | 35.46 | 35.20 | 35.46 | 1,472 | -0.06(-0.16%) |
Mar 24, 2021 | 35.61 | 35.71 | 35.47 | 35.52 | 6,616 | -0.14(-0.39%) |
Mar 23, 2021 | 35.61 | 35.81 | 35.61 | 35.66 | 4,814 | +0.05(+0.13%) |
Mar 22, 2021 | 35.22 | 35.63 | 35.22 | 35.61 | 6,830 | +0.53(+1.51%) |
Mar 19, 2021 | 35.32 | 35.32 | 35.06 | 35.08 | 7,000 | +0.02(+0.05%) |
Mar 18, 2021 | 35.03 | 35.14 | 34.91 | 35.06 | 6,335 | -0.17(-0.48%) |
Mar 17, 2021 | 35.17 | 35.36 | 35.07 | 35.23 | 12,422 | -0.14(-0.39%) |
Mar 16, 2021 | 35.43 | 35.47 | 35.31 | 35.37 | 11,733 | +0.30(+0.84%) |
Mar 15, 2021 | 34.95 | 35.21 | 34.88 | 35.07 | 10,310 | +0.30(+0.87%) |
Mar 12, 2021 | 34.71 | 34.77 | 34.55 | 34.77 | 4,900 | +0.06(+0.17%) |
Mar 11, 2021 | 34.13 | 34.72 | 34.13 | 34.71 | 1,974 | +0.38(+1.12%) |
Mar 10, 2021 | 34.35 | 34.68 | 34.33 | 34.33 | 16,507 | -0.09(-0.26%) |
Mar 09, 2021 | 33.98 | 34.59 | 33.98 | 34.41 | 17,795 | +0.76(+2.26%) |
Mar 08, 2021 | 33.70 | 34.08 | 33.65 | 33.65 | 20,640 | -0.24(-0.70%) |
Mar 05, 2021 | 33.35 | 33.90 | 33.22 | 33.89 | 62,000 | +0.34(+1.02%) |
Mar 04, 2021 | 34.25 | 34.25 | 33.52 | 33.55 | 19,014 | -0.78(-2.28%) |
Mar 03, 2021 | 34.65 | 34.65 | 34.30 | 34.33 | 153,964 | -0.76(-2.18%) |
Mar 02, 2021 | 35.21 | 35.21 | 34.76 | 35.09 | 10,791 | -0.33(-0.92%) |
Mar 01, 2021 | 35.49 | 35.49 | 35.11 | 35.42 | 7,625 | +0.42(+1.20%) |
Feb 26, 2021 | 34.94 | 35.03 | 34.92 | 35.00 | 64,500 | -0.01(-0.03%) |
Feb 25, 2021 | 35.24 | 35.24 | 34.83 | 35.01 | 1,846 | -0.21(-0.60%) |
Feb 24, 2021 | 35.05 | 35.22 | 35.05 | 35.22 | 5,466 | -0.23(-0.64%) |
Feb 23, 2021 | 35.50 | 35.50 | 35.28 | 35.45 | 7,933 | -0.10(-0.30%) |
Feb 22, 2021 | 35.83 | 35.86 | 35.55 | 35.55 | 7,511 | -0.68(-1.87%) |
Feb 19, 2021 | 36.31 | 36.43 | 36.23 | 36.23 | 5,500 | -0.19(-0.52%) |
Feb 18, 2021 | 36.07 | 36.42 | 36.07 | 36.42 | 5,841 | +0.01(+0.03%) |
Feb 17, 2021 | 36.25 | 36.41 | 36.19 | 36.41 | 5,085 | -0.07(-0.20%) |
Feb 16, 2021 | 36.86 | 36.86 | 36.46 | 36.48 | 4,791 | -0.32(-0.87%) |
Feb 12, 2021 | 36.69 | 36.80 | 36.60 | 36.80 | 6,000 | +0.07(+0.20%) |
Feb 11, 2021 | 36.70 | 36.75 | 36.44 | 36.73 | 5,095 | +0.39(+1.06%) |
Feb 10, 2021 | 36.46 | 36.49 | 36.31 | 36.34 | 4,752 | -0.11(-0.31%) |
Feb 09, 2021 | 36.52 | 36.52 | 36.42 | 36.45 | 4,197 | -0.01(-0.02%) |
Feb 08, 2021 | 36.39 | 36.60 | 36.28 | 36.46 | 51,568 | +0.06(+0.16%) |
Feb 05, 2021 | 36.69 | 36.69 | 36.26 | 36.40 | 6,600 | +0.09(+0.24%) |
Feb 04, 2021 | 36.09 | 36.41 | 36.09 | 36.31 | 16,108 | +0.12(+0.34%) |
Feb 03, 2021 | 36.55 | 36.55 | 36.19 | 36.19 | 8,653 | -0.49(-1.34%) |
Feb 02, 2021 | 36.46 | 36.74 | 36.46 | 36.68 | 10,135 | +0.29(+0.80%) |
Feb 01, 2021 | 36.02 | 36.39 | 36.02 | 36.39 | 74,697 | +0.37(+1.04%) |
Jan 29, 2021 | 36.42 | 36.45 | 35.90 | 36.02 | 15,300 | -0.38(-1.05%) |
Jan 28, 2021 | 36.10 | 36.67 | 36.10 | 36.40 | 105,052 | +0.05(+0.13%) |
Jan 27, 2021 | 36.33 | 36.67 | 36.33 | 36.35 | 1,920 | -0.51(-1.40%) |
Jan 26, 2021 | 37.42 | 37.42 | 36.85 | 36.86 | 18,558 | -0.11(-0.30%) |
Jan 25, 2021 | 36.98 | 37.20 | 36.97 | 36.97 | 11,316 | +0.08(+0.23%) |
Jan 22, 2021 | 36.99 | 36.99 | 36.75 | 36.89 | 8,800 | +0.05(+0.15%) |
Jan 21, 2021 | 36.33 | 36.91 | 36.33 | 36.84 | 2,163 | +0.19(+0.52%) |
Jan 20, 2021 | 36.35 | 36.80 | 36.35 | 36.64 | 16,760 | +0.11(+0.31%) |
Jan 19, 2021 | 36.70 | 36.70 | 36.33 | 36.53 | 5,476 | +0.19(+0.52%) |
Jan 15, 2021 | 36.36 | 36.43 | 36.26 | 36.34 | 8,700 | +0.13(+0.37%) |
Jan 14, 2021 | 36.51 | 36.51 | 36.15 | 36.21 | 9,472 | -0.27(-0.73%) |
Jan 13, 2021 | 36.45 | 36.58 | 36.43 | 36.47 | 23,063 | +0.13(+0.37%) |
Jan 12, 2021 | 36.59 | 36.59 | 36.31 | 36.34 | 9,125 | -0.36(-0.98%) |
Jan 11, 2021 | 36.67 | 36.85 | 36.67 | 36.70 | 3,878 | -0.09(-0.24%) |
Jan 08, 2021 | 36.79 | 36.83 | 36.59 | 36.79 | 22,300 | +0.18(+0.48%) |
Jan 07, 2021 | 36.65 | 36.68 | 36.34 | 36.61 | 21,810 | +0.35(+0.97%) |
Jan 06, 2021 | 36.00 | 36.35 | 36.00 | 36.26 | 9,025 | -0.10(-0.28%) |
Jan 05, 2021 | 36.26 | 36.44 | 36.16 | 36.36 | 33,529 | -0.15(-0.42%) |
Jan 04, 2021 | 36.99 | 36.99 | 36.22 | 36.51 | 14,522 | -0.13(-0.35%) |
Dec 31, 2020 | 36.64 | 36.64 | 36.64 | 4,177 | +0.04(+0.10%) | |
Dec 30, 2020 | 36.74 | 36.74 | 36.60 | 36.60 | 4,177 | +0.06(+0.15%) |
Dec 29, 2020 | 36.54 | 36.61 | 36.51 | 36.55 | 6,287 | -0.03(-0.08%) |
Dec 28, 2020 | 36.78 | 36.78 | 36.41 | 36.58 | 5,764 | +0.09(+0.24%) |
Dec 24, 2020 | 35.74 | 36.49 | 35.74 | 36.49 | 18,300 | +0.34(+0.94%) |
Dec 23, 2020 | 36.01 | 36.42 | 36.01 | 36.15 | 12,273 | -0.40(-1.09%) |
Dec 22, 2020 | 36.57 | 36.57 | 36.38 | 36.55 | 5,336 | +0.15(+0.41%) |
Dec 21, 2020 | 36.12 | 36.41 | 36.02 | 36.40 | 28,160 | -0.09(-0.25%) |
Dec 18, 2020 | 36.39 | 36.49 | 36.33 | 36.49 | 15,000 | +0.11(+0.31%) |
Dec 17, 2020 | 36.33 | 36.40 | 36.28 | 36.38 | 4,599 | +0.14(+0.39%) |
Dec 16, 2020 | 36.03 | 36.27 | 36.03 | 36.24 | 36,036 | +0.13(+0.36%) |
Dec 15, 2020 | 36.57 | 36.57 | 36.07 | 36.11 | 17,078 | -0.15(-0.41%) |
Dec 14, 2020 | 36.11 | 36.48 | 36.11 | 36.25 | 5,271 | -0.04(-0.10%) |
Dec 11, 2020 | 36.20 | 36.29 | 36.09 | 36.29 | 33,800 | +0.00(+0.01%) |
Dec 10, 2020 | 36.31 | 36.33 | 36.18 | 36.29 | 6,195 | -0.11(-0.31%) |
Dec 09, 2020 | 36.38 | 36.48 | 36.28 | 36.40 | 14,596 | -0.17(-0.46%) |
Dec 08, 2020 | 36.37 | 36.61 | 36.00 | 36.57 | 34,449 | +0.15(+0.41%) |
Dec 07, 2020 | 36.58 | 36.64 | 36.39 | 36.42 | 29,898 | -0.00(-0.01%) |
Dec 04, 2020 | 36.44 | 36.57 | 36.35 | 36.42 | 9,900 | +0.02(+0.04%) |
Dec 03, 2020 | 36.34 | 36.54 | 36.34 | 36.41 | 77,844 | -0.08(-0.21%) |
Dec 02, 2020 | 36.14 | 36.54 | 36.14 | 36.49 | 5,306 | -0.20(-0.55%) |
Dec 01, 2020 | 36.61 | 36.84 | 36.60 | 36.69 | 15,126 | +0.09(+0.24%) |
Nov 30, 2020 | 36.39 | 36.60 | 36.39 | 36.60 | 11,730 | +0.17(+0.46%) |
Nov 27, 2020 | 35.88 | 36.44 | 35.88 | 36.43 | 5,800 | +0.06(+0.15%) |
Nov 25, 2020 | 36.43 | 36.48 | 36.28 | 36.37 | 70,300 | -0.10(-0.27%) |
Nov 24, 2020 | 36.50 | 36.56 | 36.40 | 36.47 | 26,763 | -0.06(-0.16%) |
Nov 23, 2020 | 36.50 | 36.79 | 36.40 | 36.53 | 7,640 | -0.19(-0.51%) |
Nov 20, 2020 | 36.78 | 36.81 | 36.72 | 36.72 | 4,700 | -0.11(-0.30%) |
Nov 19, 2020 | 36.75 | 36.87 | 36.72 | 36.83 | 7,858 | +0.03(+0.09%) |
Nov 18, 2020 | 36.96 | 37.04 | 36.80 | 36.80 | 7,918 | -0.23(-0.63%) |
Nov 17, 2020 | 37.18 | 37.18 | 36.97 | 37.03 | 5,544 | -0.15(-0.40%) |
Nov 16, 2020 | 37.55 | 37.55 | 37.00 | 37.18 | 13,948 | +0.02(+0.05%) |
Nov 13, 2020 | 36.97 | 37.58 | 36.97 | 37.16 | 7,300 | +0.25(+0.68%) |
Nov 12, 2020 | 37.02 | 37.04 | 36.85 | 36.91 | 5,296 | -0.13(-0.35%) |
Nov 11, 2020 | 36.94 | 37.09 | 36.87 | 37.04 | 7,258 | +0.26(+0.70%) |
Nov 10, 2020 | 37.39 | 37.39 | 36.65 | 36.78 | 50,886 | -0.27(-0.73%) |
Nov 09, 2020 | 38.05 | 38.05 | 37.02 | 37.05 | 39,217 | -0.08(-0.22%) |
Nov 06, 2020 | 36.85 | 37.17 | 36.48 | 37.13 | 24,800 | +0.20(+0.54%) |
Nov 05, 2020 | 37.38 | 37.38 | 36.93 | 36.93 | 15,555 | +0.18(+0.49%) |
Nov 04, 2020 | 36.49 | 36.83 | 36.28 | 36.75 | 9,211 | +0.82(+2.28%) |
Nov 03, 2020 | 35.70 | 35.96 | 35.70 | 35.93 | 24,291 | +0.45(+1.28%) |
Nov 02, 2020 | 35.22 | 35.61 | 35.22 | 35.47 | 37,926 | +0.37(+1.05%) |
Oct 30, 2020 | 35.08 | 35.22 | 35.01 | 35.10 | 26,300 | -0.37(-1.03%) |
Oct 29, 2020 | 35.50 | 35.53 | 35.22 | 35.47 | 22,948 | +0.02(+0.06%) |
Oct 28, 2020 | 35.78 | 35.78 | 35.45 | 35.45 | 18,610 | -0.62(-1.73%) |
Oct 27, 2020 | 36.08 | 36.17 | 36.03 | 36.08 | 4,134 | -0.04(-0.11%) |
Oct 26, 2020 | 36.22 | 36.22 | 35.98 | 36.11 | 9,075 | -0.31(-0.85%) |
Oct 23, 2020 | 36.35 | 36.44 | 36.32 | 36.42 | 8,900 | +0.09(+0.25%) |
Oct 22, 2020 | 36.41 | 36.44 | 36.30 | 36.34 | 6,314 | -0.16(-0.42%) |
Oct 21, 2020 | 36.75 | 36.75 | 36.44 | 36.49 | 13,656 | -0.08(-0.22%) |
Oct 20, 2020 | 35.45 | 36.84 | 35.45 | 36.57 | 60,521 | +0.13(+0.36%) |
Oct 19, 2020 | 36.80 | 36.87 | 36.42 | 36.44 | 17,715 | -0.35(-0.96%) |
Oct 16, 2020 | 37.00 | 37.20 | 36.79 | 36.79 | 75,600 | -0.01(-0.04%) |
Oct 15, 2020 | 37.11 | 37.11 | 36.68 | 36.81 | 4,577 | -0.01(-0.03%) |
Oct 14, 2020 | 37.01 | 37.01 | 36.73 | 36.82 | 5,840 | -0.10(-0.26%) |
Oct 13, 2020 | 36.90 | 37.00 | 36.87 | 36.91 | 11,840 | -0.61(-1.61%) |
Oct 12, 2020 | 37.22 | 38.04 | 36.91 | 37.52 | 26,108 | +0.70(+1.90%) |
Oct 09, 2020 | 36.82 | 36.88 | 36.69 | 36.82 | 41,600 | +0.31(+0.86%) |
Oct 08, 2020 | 36.49 | 36.53 | 36.40 | 36.51 | 6,652 | +0.03(+0.08%) |
Oct 07, 2020 | 36.45 | 36.49 | 36.42 | 36.47 | 7,265 | +0.26(+0.72%) |
Oct 06, 2020 | 36.42 | 36.49 | 36.19 | 36.21 | 14,584 | -0.20(-0.54%) |
Oct 05, 2020 | 36.49 | 36.49 | 36.10 | 36.41 | 9,102 | +0.28(+0.78%) |
Oct 02, 2020 | 36.11 | 36.25 | 36.11 | 36.13 | 18,000 | -0.40(-1.09%) |
Oct 01, 2020 | 36.53 | 36.61 | 36.45 | 36.53 | 14,301 | +0.27(+0.75%) |
Sep 30, 2020 | 36.19 | 36.38 | 36.16 | 36.26 | 17,433 | +0.20(+0.55%) |
Sep 29, 2020 | 36.15 | 36.25 | 36.03 | 36.06 | 4,460 | +0.05(+0.15%) |
Sep 28, 2020 | 35.81 | 36.09 | 35.81 | 36.01 | 10,455 | +0.24(+0.67%) |
Sep 25, 2020 | 35.51 | 36.16 | 35.45 | 35.77 | 13,500 | +0.32(+0.91%) |
Sep 24, 2020 | 35.87 | 35.87 | 35.40 | 35.45 | 5,289 | +0.01(+0.02%) |
Sep 23, 2020 | 35.99 | 35.99 | 35.43 | 35.44 | 7,419 | -0.30(-0.84%) |
Sep 22, 2020 | 35.46 | 35.74 | 35.40 | 35.74 | 21,114 | +0.28(+0.79%) |
Sep 21, 2020 | 35.34 | 35.46 | 35.18 | 35.46 | 6,679 | -0.11(-0.30%) |
Sep 18, 2020 | 35.64 | 35.71 | 35.39 | 35.57 | 11,300 | -0.00(-0.01%) |
Sep 17, 2020 | 35.75 | 35.75 | 35.40 | 35.57 | 45,433 | -0.22(-0.61%) |
Sep 16, 2020 | 36.01 | 36.01 | 35.77 | 35.79 | 8,842 | -0.08(-0.23%) |
Sep 15, 2020 | 36.40 | 36.83 | 35.87 | 35.87 | 59,069 | -0.07(-0.19%) |
Sep 14, 2020 | 35.68 | 36.10 | 35.68 | 35.94 | 5,065 | +0.23(+0.63%) |
Sep 11, 2020 | 35.40 | 35.90 | 35.40 | 35.71 | 12,100 | +0.14(+0.40%) |
Sep 10, 2020 | 35.86 | 35.97 | 35.57 | 35.57 | 1,949 | -0.28(-0.78%) |
Sep 09, 2020 | 35.68 | 35.97 | 35.68 | 35.85 | 7,990 | +0.53(+1.51%) |
Sep 08, 2020 | 35.86 | 35.86 | 35.20 | 35.32 | 6,768 | -0.23(-0.65%) |
Sep 04, 2020 | 36.08 | 36.08 | 35.40 | 35.55 | 8,300 | -0.46(-1.27%) |
Sep 03, 2020 | 36.68 | 36.68 | 35.86 | 36.01 | 24,033 | -0.93(-2.52%) |
Sep 02, 2020 | 37.00 | 37.88 | 36.54 | 36.94 | 35,440 | +0.59(+1.62%) |
Sep 01, 2020 | 36.04 | 36.35 | 36.04 | 36.35 | 3,783 | -0.13(-0.34%) |
Aug 31, 2020 | 36.50 | 36.60 | 36.36 | 36.48 | 7,917 | +0.11(+0.31%) |
Aug 28, 2020 | 36.26 | 36.57 | 36.15 | 36.36 | 5,100 | +0.05(+0.13%) |
Aug 27, 2020 | 36.76 | 36.76 | 36.06 | 36.32 | 8,160 | -0.23(-0.62%) |
Aug 26, 2020 | 36.35 | 36.55 | 36.11 | 36.54 | 28,972 | +0.33(+0.92%) |
Aug 25, 2020 | 36.40 | 36.40 | 36.01 | 36.21 | 5,080 | +0.06(+0.15%) |
Aug 24, 2020 | 36.23 | 36.32 | 36.00 | 36.15 | 3,222 | -0.05(-0.15%) |
Aug 21, 2020 | 36.15 | 37.00 | 36.09 | 36.21 | 109,100 | +0.13(+0.35%) |
Aug 20, 2020 | 36.19 | 36.19 | 36.00 | 36.08 | 5,577 | -0.36(-1.00%) |
Aug 19, 2020 | 36.04 | 36.92 | 36.00 | 36.44 | 13,162 | +0.16(+0.44%) |
Aug 18, 2020 | 36.04 | 36.40 | 36.04 | 36.28 | 14,965 | +0.31(+0.86%) |
Aug 17, 2020 | 36.00 | 36.16 | 35.90 | 35.98 | 10,185 | +0.13(+0.35%) |
Aug 14, 2020 | 35.81 | 35.89 | 35.81 | 35.85 | 6,700 | +0.08(+0.23%) |
Aug 13, 2020 | 36.00 | 36.00 | 35.67 | 35.77 | 7,724 | -0.10(-0.27%) |
Aug 12, 2020 | 35.52 | 35.93 | 35.51 | 35.87 | 13,171 | +0.36(+1.00%) |
Aug 11, 2020 | 35.55 | 35.69 | 35.51 | 35.51 | 4,266 | +0.03(+0.08%) |
Aug 10, 2020 | 35.93 | 35.93 | 35.45 | 35.48 | 8,200 | -0.22(-0.62%) |
Aug 07, 2020 | 35.78 | 35.82 | 35.47 | 35.70 | 8,700 | +0.07(+0.19%) |
Aug 06, 2020 | 35.51 | 35.69 | 35.32 | 35.63 | 9,498 | +0.11(+0.30%) |
Aug 05, 2020 | 35.93 | 35.93 | 35.19 | 35.52 | 16,289 | -0.06(-0.17%) |
Aug 04, 2020 | 35.40 | 35.86 | 35.35 | 35.59 | 115,658 | -0.03(-0.09%) |
Aug 03, 2020 | 35.93 | 35.93 | 35.54 | 35.62 | 18,205 | +0.30(+0.84%) |
Jul 31, 2020 | 35.70 | 35.70 | 35.15 | 35.32 | 26,400 | +0.07(+0.20%) |
Jul 30, 2020 | 35.36 | 35.36 | 35.03 | 35.25 | 15,507 | -0.11(-0.31%) |
Jul 29, 2020 | 35.27 | 35.44 | 35.20 | 35.36 | 21,214 | +0.32(+0.93%) |
Jul 28, 2020 | 35.02 | 35.23 | 35.02 | 35.04 | 19,214 | -0.21(-0.61%) |
Jul 27, 2020 | 34.90 | 35.32 | 34.90 | 35.25 | 12,825 | +0.35(+0.99%) |
Jul 24, 2020 | 35.00 | 35.03 | 34.88 | 34.90 | 7,200 | -0.16(-0.45%) |
Jul 23, 2020 | 34.90 | 35.37 | 34.90 | 35.06 | 21,162 | -0.16(-0.46%) |
Jul 22, 2020 | 35.17 | 35.24 | 35.17 | 35.22 | 1,954 | +0.10(+0.30%) |
Jul 21, 2020 | 35.11 | 35.24 | 35.11 | 35.12 | 8,073 | +0.03(+0.08%) |
Jul 20, 2020 | 34.92 | 35.13 | 34.88 | 35.09 | 8,874 | +0.16(+0.46%) |
Jul 17, 2020 | 35.03 | 35.03 | 34.83 | 34.93 | 8,700 | +0.20(+0.57%) |
Jul 16, 2020 | 34.75 | 34.77 | 34.65 | 34.73 | 16,526 | -0.09(-0.25%) |
Jul 15, 2020 | 34.06 | 34.88 | 34.06 | 34.82 | 6,634 | +0.32(+0.93%) |
Jul 14, 2020 | 34.60 | 34.60 | 34.19 | 34.50 | 13,187 | +0.18(+0.53%) |
Jul 13, 2020 | 34.81 | 34.81 | 34.32 | 34.32 | 3,296 | -0.24(-0.70%) |
Jul 10, 2020 | 34.96 | 34.96 | 34.47 | 34.56 | 6,400 | -0.11(-0.33%) |
Jul 09, 2020 | 34.62 | 34.73 | 34.55 | 34.67 | 7,900 | +0.03(+0.08%) |
Jul 08, 2020 | 37.70 | 37.70 | 34.56 | 34.65 | 3,864 | +0.10(+0.28%) |
Jul 07, 2020 | 34.81 | 35.85 | 34.55 | 34.55 | 17,136 | -0.14(-0.39%) |
Jul 06, 2020 | 34.97 | 34.97 | 34.64 | 34.69 | 14,804 | +0.25(+0.71%) |
Jul 02, 2020 | 34.86 | 34.86 | 34.44 | 34.44 | 7,800 | +0.05(+0.16%) |
Jul 01, 2020 | 34.38 | 34.39 | 34.38 | 34.39 | 349 | +0.17(+0.51%) |
Jun 30, 2020 | 34.05 | 34.21 | 34.05 | 34.21 | 4,224 | +0.20(+0.58%) |
Jun 29, 2020 | 34.10 | 34.10 | 33.77 | 34.01 | 1,370 | -0.04(-0.13%) |
Jun 26, 2020 | 33.98 | 34.06 | 33.98 | 34.06 | 1,300 | -0.11(-0.31%) |
Jun 25, 2020 | 33.86 | 34.16 | 33.72 | 34.16 | 13,112 | +0.18(+0.53%) |
Jun 24, 2020 | 34.51 | 34.51 | 33.85 | 33.98 | 10,231 | -0.25(-0.73%) |
Jun 23, 2020 | 34.31 | 34.50 | 34.23 | 34.23 | 1,854 | +0.03(+0.09%) |
Jun 22, 2020 | 34.00 | 34.27 | 33.94 | 34.20 | 9,096 | +0.03(+0.08%) |
Jun 19, 2020 | 34.77 | 38.25 | 34.12 | 34.17 | 10,200 | +0.01(+0.04%) |
Jun 18, 2020 | 34.27 | 34.27 | 34.16 | 34.16 | 1,906 | -0.12(-0.36%) |
Jun 17, 2020 | 35.02 | 35.02 | 34.27 | 34.28 | 11,929 | +0.08(+0.24%) |
Jun 16, 2020 | 34.78 | 34.78 | 34.14 | 34.20 | 8,502 | +0.41(+1.21%) |
Jun 15, 2020 | 33.89 | 33.93 | 33.62 | 33.80 | 12,173 | +0.03(+0.10%) |
Jun 12, 2020 | 33.80 | 33.80 | 33.51 | 33.76 | 3,800 | +0.14(+0.42%) |
Jun 11, 2020 | 34.45 | 34.45 | 33.53 | 33.62 | 34,334 | -0.79(-2.29%) |
Jun 10, 2020 | 34.37 | 34.52 | 34.31 | 34.41 | 26,015 | +0.12(+0.35%) |
Jun 09, 2020 | 34.34 | 34.41 | 34.29 | 34.29 | 8,336 | -0.00(-0.01%) |
Jun 08, 2020 | 34.91 | 34.91 | 34.14 | 34.29 | 45,094 | -0.17(-0.49%) |
Jun 05, 2020 | 34.68 | 35.30 | 34.43 | 34.46 | 46,500 | +0.16(+0.47%) |
Jun 04, 2020 | 34.68 | 34.68 | 34.26 | 34.30 | 9,675 | -0.30(-0.86%) |
Jun 03, 2020 | 34.51 | 34.64 | 34.48 | 34.60 | 7,646 | +0.03(+0.08%) |
Jun 02, 2020 | 34.57 | 34.57 | 34.21 | 34.57 | 22,220 | +0.28(+0.82%) |
Jun 01, 2020 | 33.99 | 34.41 | 33.99 | 34.29 | 3,314 | -0.03(-0.10%) |
May 29, 2020 | 34.24 | 34.32 | 34.12 | 34.32 | 6,300 | +0.17(+0.49%) |
May 28, 2020 | 34.22 | 34.37 | 34.12 | 34.16 | 6,563 | +0.22(+0.66%) |
May 27, 2020 | 34.39 | 34.40 | 33.64 | 33.93 | 23,314 | +0.17(+0.51%) |
May 26, 2020 | 34.03 | 34.03 | 33.75 | 33.76 | 8,785 | +0.18(+0.53%) |
May 22, 2020 | 33.76 | 33.76 | 33.47 | 33.58 | 9,700 | -0.05(-0.14%) |
May 21, 2020 | 33.25 | 33.70 | 33.25 | 33.63 | 10,261 | +0.09(+0.27%) |
May 20, 2020 | 33.97 | 33.97 | 33.53 | 33.54 | 178,822 | +0.00(+0.00%) |
May 19, 2020 | 33.97 | 33.97 | 33.54 | 33.54 | 3,548 | -0.07(-0.21%) |
May 18, 2020 | 33.73 | 33.86 | 33.61 | 33.61 | 9,503 | +0.24(+0.71%) |
May 15, 2020 | 33.62 | 33.62 | 32.97 | 33.37 | 8,000 | +0.15(+0.45%) |
May 14, 2020 | 32.91 | 33.22 | 32.85 | 33.22 | 2,613 | +0.18(+0.53%) |
May 13, 2020 | 33.69 | 33.69 | 32.95 | 33.04 | 2,714 | -0.27(-0.81%) |
May 12, 2020 | 33.37 | 33.48 | 33.32 | 33.32 | 7,603 | -0.15(-0.46%) |
May 11, 2020 | 33.24 | 33.48 | 33.07 | 33.47 | 8,861 | +0.24(+0.71%) |
May 08, 2020 | 33.23 | 33.30 | 33.23 | 33.23 | 8,900 | +0.09(+0.26%) |
May 07, 2020 | 32.92 | 33.15 | 32.92 | 33.15 | 3,591 | +0.23(+0.69%) |
May 06, 2020 | 33.01 | 33.09 | 32.80 | 32.92 | 8,315 | +0.03(+0.09%) |
May 05, 2020 | 32.82 | 33.07 | 32.82 | 32.89 | 10,175 | +0.40(+1.23%) |
May 04, 2020 | 32.95 | 32.95 | 32.43 | 32.49 | 14,784 | +0.01(+0.02%) |