Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.39 | 35.00 | 33.94 | 34.83 | 552,439 | +0.23(+0.66%) |
Apr 29, 2021 | 34.99 | 35.33 | 34.53 | 34.60 | 400,574 | -0.23(-0.66%) |
Apr 28, 2021 | 34.96 | 35.18 | 34.81 | 34.83 | 244,437 | -0.13(-0.37%) |
Apr 27, 2021 | 35.52 | 35.52 | 34.81 | 34.96 | 350,126 | -0.54(-1.52%) |
Apr 26, 2021 | 35.34 | 35.76 | 35.32 | 35.50 | 195,733 | +0.34(+0.95%) |
Apr 23, 2021 | 35.38 | 35.46 | 35.16 | 35.16 | 242,638 | -0.08(-0.23%) |
Apr 22, 2021 | 35.73 | 35.93 | 35.14 | 35.25 | 222,295 | -0.48(-1.35%) |
Apr 21, 2021 | 35.20 | 35.84 | 35.09 | 35.73 | 309,369 | +0.52(+1.49%) |
Apr 20, 2021 | 35.20 | 35.42 | 34.85 | 35.21 | 429,390 | -0.22(-0.62%) |
Apr 19, 2021 | 35.43 | 35.53 | 35.02 | 35.43 | 273,126 | +0.03(+0.09%) |
Apr 16, 2021 | 35.67 | 35.75 | 35.31 | 35.39 | 271,062 | -0.10(-0.28%) |
Apr 15, 2021 | 35.34 | 35.50 | 35.08 | 35.49 | 210,458 | +0.30(+0.86%) |
Apr 14, 2021 | 35.40 | 35.67 | 35.13 | 35.19 | 166,563 | -0.28(-0.78%) |
Apr 13, 2021 | 35.34 | 35.59 | 35.23 | 35.47 | 230,133 | +0.16(+0.46%) |
Apr 12, 2021 | 35.55 | 35.72 | 35.02 | 35.30 | 314,947 | -0.01(-0.02%) |
Apr 09, 2021 | 35.55 | 35.67 | 35.13 | 35.31 | 184,469 | -0.26(-0.73%) |
Apr 08, 2021 | 35.51 | 35.78 | 35.36 | 35.57 | 359,355 | +0.07(+0.21%) |
Apr 07, 2021 | 35.45 | 35.68 | 35.35 | 35.50 | 176,666 | +0.02(+0.07%) |
Apr 06, 2021 | 35.46 | 35.75 | 35.22 | 35.47 | 297,991 | +0.20(+0.58%) |
Apr 05, 2021 | 35.47 | 35.56 | 34.94 | 35.27 | 235,263 | +0.10(+0.28%) |
Apr 01, 2021 | 34.31 | 35.20 | 34.08 | 35.17 | 260,023 | +1.16(+3.40%) |
Mar 31, 2021 | 34.49 | 34.71 | 34.01 | 34.01 | 445,834 | -0.55(-1.58%) |
Mar 30, 2021 | 34.58 | 34.89 | 34.42 | 34.56 | 207,229 | -0.15(-0.45%) |
Mar 29, 2021 | 35.02 | 35.20 | 34.56 | 34.72 | 234,743 | -0.21(-0.61%) |
Mar 26, 2021 | 34.63 | 34.98 | 34.47 | 34.93 | 215,132 | +0.53(+1.54%) |
Mar 25, 2021 | 34.42 | 34.73 | 33.85 | 34.40 | 286,216 | +0.02(+0.05%) |
Mar 24, 2021 | 34.41 | 35.21 | 34.37 | 34.38 | 179,968 | -0.01(-0.02%) |
Mar 23, 2021 | 34.41 | 34.76 | 34.18 | 34.39 | 280,408 | -0.20(-0.59%) |
Mar 22, 2021 | 34.65 | 34.92 | 34.18 | 34.59 | 305,355 | -0.15(-0.42%) |
Mar 19, 2021 | 35.21 | 35.44 | 34.67 | 34.74 | 696,817 | -0.43(-1.22%) |
Mar 18, 2021 | 35.70 | 35.82 | 35.05 | 35.17 | 269,471 | -0.53(-1.48%) |
Mar 17, 2021 | 35.41 | 35.74 | 35.11 | 35.70 | 190,559 | +0.17(+0.48%) |
Mar 16, 2021 | 35.89 | 36.03 | 35.07 | 35.53 | 235,440 | -0.27(-0.75%) |
Mar 15, 2021 | 36.01 | 36.31 | 35.48 | 35.80 | 401,868 | +0.28(+0.80%) |
Mar 12, 2021 | 34.83 | 35.54 | 34.66 | 35.51 | 385,245 | +0.85(+2.46%) |
Mar 11, 2021 | 35.20 | 35.37 | 34.52 | 34.66 | 318,404 | -0.55(-1.57%) |
Mar 10, 2021 | 35.08 | 35.43 | 34.70 | 35.21 | 229,571 | +0.32(+0.93%) |
Mar 09, 2021 | 35.30 | 35.55 | 34.77 | 34.89 | 258,530 | -0.30(-0.85%) |
Mar 08, 2021 | 34.46 | 35.45 | 34.22 | 35.19 | 245,369 | +0.97(+2.82%) |
Mar 05, 2021 | 33.93 | 34.25 | 33.50 | 34.22 | 242,087 | +0.62(+1.86%) |
Mar 04, 2021 | 33.77 | 34.31 | 33.22 | 33.60 | 275,355 | -0.19(-0.55%) |
Mar 03, 2021 | 33.48 | 34.16 | 33.32 | 33.78 | 241,117 | +0.42(+1.27%) |
Mar 02, 2021 | 33.48 | 33.84 | 33.21 | 33.36 | 388,675 | -0.17(-0.51%) |
Mar 01, 2021 | 33.66 | 34.27 | 33.51 | 33.53 | 282,593 | +0.32(+0.98%) |
Feb 26, 2021 | 33.61 | 34.02 | 33.17 | 33.21 | 288,780 | -0.41(-1.21%) |
Feb 25, 2021 | 34.26 | 34.79 | 33.48 | 33.61 | 291,956 | -0.69(-2.01%) |
Feb 24, 2021 | 33.62 | 34.47 | 33.59 | 34.30 | 256,133 | +0.76(+2.27%) |
Feb 23, 2021 | 33.98 | 34.67 | 33.53 | 33.54 | 323,495 | -0.21(-0.63%) |
Feb 22, 2021 | 32.87 | 33.94 | 32.73 | 33.75 | 316,688 | +0.73(+2.21%) |
Feb 19, 2021 | 33.38 | 33.49 | 32.87 | 33.02 | 341,386 | -0.09(-0.27%) |
Feb 18, 2021 | 33.30 | 33.77 | 33.10 | 33.11 | 137,966 | -0.41(-1.21%) |
Feb 17, 2021 | 33.77 | 33.94 | 33.44 | 33.51 | 175,860 | -0.39(-1.15%) |
Feb 16, 2021 | 34.32 | 34.32 | 33.79 | 33.90 | 234,574 | -0.24(-0.71%) |
Feb 12, 2021 | 34.03 | 34.29 | 33.82 | 34.15 | 244,054 | -0.01(-0.02%) |
Feb 11, 2021 | 33.90 | 34.42 | 33.70 | 34.15 | 228,765 | +0.48(+1.42%) |
Feb 10, 2021 | 33.48 | 34.07 | 33.40 | 33.68 | 197,981 | +0.39(+1.17%) |
Feb 09, 2021 | 33.37 | 33.51 | 33.14 | 33.29 | 204,525 | +0.05(+0.15%) |
Feb 08, 2021 | 33.10 | 33.29 | 32.80 | 33.24 | 289,358 | +0.25(+0.76%) |
Feb 05, 2021 | 32.77 | 33.02 | 32.62 | 32.99 | 194,550 | +0.39(+1.19%) |
Feb 04, 2021 | 32.22 | 32.92 | 32.18 | 32.60 | 219,487 | +0.34(+1.05%) |
Feb 03, 2021 | 32.03 | 32.30 | 31.53 | 32.26 | 268,884 | +0.20(+0.63%) |
Feb 02, 2021 | 32.35 | 32.48 | 31.97 | 32.06 | 303,551 | -0.05(-0.15%) |
Feb 01, 2021 | 31.38 | 32.23 | 31.17 | 32.11 | 343,435 | +0.89(+2.85%) |
Jan 29, 2021 | 31.84 | 32.26 | 31.12 | 31.22 | 629,815 | -0.69(-2.15%) |
Jan 28, 2021 | 31.85 | 32.41 | 31.73 | 31.91 | 298,947 | +0.06(+0.20%) |
Jan 27, 2021 | 32.22 | 32.56 | 31.68 | 31.84 | 245,662 | -0.76(-2.33%) |
Jan 26, 2021 | 32.51 | 32.76 | 32.28 | 32.60 | 203,340 | +0.19(+0.60%) |
Jan 25, 2021 | 32.44 | 32.72 | 31.94 | 32.41 | 208,491 | +0.02(+0.05%) |
Jan 22, 2021 | 31.84 | 32.43 | 31.65 | 32.39 | 208,535 | +0.39(+1.21%) |
Jan 21, 2021 | 32.59 | 32.64 | 31.79 | 32.01 | 301,545 | -0.68(-2.08%) |
Jan 20, 2021 | 32.55 | 33.02 | 32.36 | 32.68 | 290,985 | +0.05(+0.15%) |
Jan 19, 2021 | 33.40 | 33.46 | 32.49 | 32.64 | 328,318 | -0.49(-1.48%) |
Jan 15, 2021 | 32.57 | 33.17 | 32.38 | 33.13 | 235,504 | +0.38(+1.15%) |
Jan 14, 2021 | 32.56 | 32.87 | 32.39 | 32.75 | 267,634 | +0.35(+1.09%) |
Jan 13, 2021 | 31.58 | 32.43 | 31.58 | 32.39 | 225,638 | +0.91(+2.89%) |
Jan 12, 2021 | 31.27 | 31.57 | 31.03 | 31.49 | 266,639 | +0.17(+0.54%) |
Jan 11, 2021 | 31.58 | 31.93 | 31.00 | 31.32 | 231,183 | -0.31(-0.99%) |
Jan 08, 2021 | 31.20 | 31.68 | 31.00 | 31.63 | 397,024 | +0.50(+1.60%) |
Jan 07, 2021 | 31.76 | 31.76 | 30.84 | 31.13 | 242,696 | -0.39(-1.25%) |
Jan 06, 2021 | 30.79 | 31.90 | 30.56 | 31.53 | 424,015 | +1.01(+3.32%) |
Jan 05, 2021 | 30.54 | 30.98 | 30.49 | 30.51 | 322,030 | +0.14(+0.45%) |
Jan 04, 2021 | 31.34 | 31.45 | 30.32 | 30.38 | 423,620 | -0.92(-2.93%) |
Dec 31, 2020 | 31.29 | 31.29 | 31.29 | 268,037 | +0.18(+0.59%) | |
Dec 30, 2020 | 31.38 | 31.94 | 30.91 | 31.11 | 268,037 | -0.33(-1.05%) |
Dec 29, 2020 | 31.79 | 31.94 | 31.27 | 31.44 | 258,773 | -0.26(-0.81%) |
Dec 28, 2020 | 31.59 | 32.01 | 31.45 | 31.69 | 275,359 | +0.18(+0.56%) |
Dec 24, 2020 | 31.36 | 31.63 | 31.22 | 31.52 | 120,860 | +0.20(+0.64%) |
Dec 23, 2020 | 31.61 | 32.15 | 31.26 | 31.32 | 249,541 | -0.14(-0.43%) |
Dec 22, 2020 | 31.36 | 31.55 | 31.06 | 31.45 | 210,384 | +0.15(+0.49%) |
Dec 21, 2020 | 31.32 | 31.60 | 31.02 | 31.30 | 318,142 | -0.53(-1.66%) |
Dec 18, 2020 | 32.01 | 32.13 | 31.59 | 31.83 | 877,018 | -0.34(-1.05%) |
Dec 17, 2020 | 32.21 | 32.30 | 31.50 | 32.17 | 452,293 | +0.14(+0.45%) |
Dec 16, 2020 | 31.82 | 32.25 | 31.67 | 32.02 | 351,491 | +0.26(+0.83%) |
Dec 15, 2020 | 30.96 | 31.79 | 30.73 | 31.76 | 338,136 | +0.94(+3.06%) |
Dec 14, 2020 | 30.92 | 31.38 | 30.81 | 30.81 | 249,352 | -0.12(-0.39%) |
Dec 11, 2020 | 30.34 | 30.96 | 30.31 | 30.93 | 263,642 | +0.50(+1.66%) |
Dec 10, 2020 | 30.64 | 30.85 | 30.28 | 30.43 | 308,113 | -0.46(-1.48%) |
Dec 09, 2020 | 30.73 | 30.98 | 30.36 | 30.88 | 280,845 | +0.17(+0.55%) |
Dec 08, 2020 | 30.67 | 31.02 | 30.67 | 30.72 | 355,885 | -0.08(-0.26%) |
Dec 07, 2020 | 30.96 | 31.18 | 30.68 | 30.80 | 508,473 | -0.15(-0.49%) |
Dec 04, 2020 | 30.50 | 31.02 | 30.50 | 30.95 | 149,064 | +0.54(+1.79%) |
Dec 03, 2020 | 30.18 | 30.72 | 30.09 | 30.40 | 291,970 | +0.37(+1.23%) |
Dec 02, 2020 | 29.63 | 30.26 | 29.63 | 30.04 | 265,822 | -0.06(-0.19%) |
Dec 01, 2020 | 30.01 | 30.49 | 29.80 | 30.09 | 286,073 | +0.45(+1.51%) |
Nov 30, 2020 | 30.30 | 30.56 | 29.62 | 29.64 | 347,964 | -0.73(-2.40%) |
Nov 27, 2020 | 30.90 | 30.92 | 30.17 | 30.37 | 103,707 | -0.42(-1.38%) |
Nov 25, 2020 | 31.01 | 31.12 | 30.52 | 30.80 | 223,159 | -0.22(-0.70%) |
Nov 24, 2020 | 30.37 | 31.26 | 30.30 | 31.01 | 315,022 | +1.02(+3.42%) |
Nov 23, 2020 | 29.79 | 30.48 | 29.69 | 29.99 | 385,760 | +0.25(+0.83%) |
Nov 20, 2020 | 29.83 | 30.03 | 29.52 | 29.74 | 210,664 | -0.30(-0.99%) |
Nov 19, 2020 | 29.57 | 30.21 | 29.28 | 30.04 | 206,732 | +0.32(+1.08%) |
Nov 18, 2020 | 30.38 | 30.74 | 29.71 | 29.72 | 269,208 | -0.65(-2.15%) |
Nov 17, 2020 | 30.04 | 30.65 | 29.74 | 30.37 | 244,453 | +0.03(+0.11%) |
Nov 16, 2020 | 30.61 | 30.98 | 29.88 | 30.34 | 373,164 | +0.34(+1.14%) |
Nov 13, 2020 | 28.82 | 30.05 | 28.82 | 29.99 | 321,507 | +1.30(+4.52%) |
Nov 12, 2020 | 28.91 | 28.95 | 28.37 | 28.70 | 248,594 | -0.49(-1.69%) |
Nov 11, 2020 | 29.14 | 29.28 | 28.59 | 29.19 | 286,936 | -0.11(-0.38%) |
Nov 10, 2020 | 28.26 | 29.37 | 27.96 | 29.30 | 472,382 | +1.29(+4.60%) |
Nov 09, 2020 | 28.88 | 30.26 | 28.00 | 28.01 | 804,617 | +1.42(+5.33%) |
Nov 06, 2020 | 27.26 | 27.45 | 26.41 | 26.59 | 235,102 | -0.58(-2.14%) |
Nov 05, 2020 | 27.41 | 27.53 | 26.95 | 27.18 | 240,517 | -0.09(-0.32%) |
Nov 04, 2020 | 27.52 | 27.57 | 27.04 | 27.26 | 242,087 | -0.50(-1.81%) |
Nov 03, 2020 | 27.48 | 27.92 | 27.34 | 27.77 | 194,296 | +0.54(+1.99%) |
Nov 02, 2020 | 26.43 | 27.27 | 26.20 | 27.22 | 321,234 | +0.94(+3.57%) |
Oct 30, 2020 | 26.39 | 26.39 | 25.76 | 26.28 | 297,896 | -0.30(-1.14%) |
Oct 29, 2020 | 25.77 | 26.63 | 25.49 | 26.59 | 345,026 | +0.76(+2.93%) |
Oct 28, 2020 | 26.28 | 26.67 | 25.76 | 25.83 | 277,426 | -0.99(-3.68%) |
Oct 27, 2020 | 27.50 | 27.63 | 26.81 | 26.82 | 220,107 | -0.68(-2.49%) |
Oct 26, 2020 | 27.45 | 27.65 | 27.25 | 27.50 | 249,255 | -0.21(-0.75%) |
Oct 23, 2020 | 27.69 | 28.05 | 27.25 | 27.71 | 427,629 | +0.27(+0.99%) |
Oct 22, 2020 | 26.91 | 27.53 | 26.85 | 27.44 | 649,108 | +0.45(+1.68%) |
Oct 21, 2020 | 27.12 | 27.21 | 26.85 | 26.98 | 220,238 | -0.18(-0.65%) |
Oct 20, 2020 | 27.22 | 27.45 | 27.03 | 27.16 | 173,802 | +0.20(+0.73%) |
Oct 19, 2020 | 27.65 | 27.98 | 26.93 | 26.96 | 433,668 | -0.59(-2.16%) |
Oct 16, 2020 | 27.94 | 28.00 | 27.41 | 27.56 | 249,166 | -0.52(-1.86%) |
Oct 15, 2020 | 27.71 | 28.46 | 27.57 | 28.08 | 176,879 | +0.28(+1.00%) |
Oct 14, 2020 | 28.07 | 28.18 | 27.64 | 27.80 | 190,028 | -0.25(-0.90%) |
Oct 13, 2020 | 28.47 | 28.68 | 27.84 | 28.05 | 229,685 | -0.42(-1.47%) |
Oct 12, 2020 | 28.32 | 28.68 | 28.13 | 28.47 | 194,254 | +0.22(+0.78%) |
Oct 09, 2020 | 28.78 | 28.89 | 28.12 | 28.25 | 181,855 | -0.36(-1.25%) |
Oct 08, 2020 | 28.51 | 28.87 | 28.26 | 28.61 | 163,362 | +0.43(+1.52%) |
Oct 07, 2020 | 28.26 | 28.40 | 27.82 | 28.18 | 368,053 | +0.05(+0.17%) |
Oct 06, 2020 | 28.56 | 28.87 | 28.12 | 28.13 | 438,385 | -0.24(-0.84%) |
Oct 05, 2020 | 28.90 | 29.17 | 28.21 | 28.37 | 248,709 | -0.47(-1.62%) |
Oct 02, 2020 | 27.89 | 28.98 | 27.71 | 28.84 | 384,042 | +0.51(+1.82%) |
Oct 01, 2020 | 27.61 | 28.33 | 27.50 | 28.32 | 341,799 | +0.72(+2.61%) |
Sep 30, 2020 | 27.67 | 28.05 | 27.25 | 27.60 | 399,654 | +0.18(+0.66%) |
Sep 29, 2020 | 27.47 | 27.52 | 26.73 | 27.42 | 260,295 | -0.08(-0.29%) |
Sep 28, 2020 | 27.09 | 27.75 | 27.07 | 27.50 | 319,830 | +0.86(+3.21%) |
Sep 25, 2020 | 26.40 | 26.74 | 26.27 | 26.65 | 416,498 | +0.00(+0.00%) |
Sep 24, 2020 | 26.46 | 27.27 | 26.45 | 26.65 | 508,702 | +0.20(+0.75%) |
Sep 23, 2020 | 27.68 | 27.92 | 26.40 | 26.45 | 369,571 | -1.30(-4.68%) |
Sep 22, 2020 | 27.47 | 28.04 | 27.46 | 27.75 | 318,682 | +0.25(+0.92%) |
Sep 21, 2020 | 27.69 | 28.13 | 27.00 | 27.49 | 516,110 | -0.52(-1.87%) |
Sep 18, 2020 | 28.48 | 28.59 | 27.97 | 28.02 | 1,280,202 | -0.51(-1.79%) |
Sep 17, 2020 | 28.89 | 29.16 | 28.47 | 28.53 | 340,741 | -0.54(-1.87%) |
Sep 16, 2020 | 29.36 | 29.62 | 29.07 | 29.07 | 264,914 | -0.13(-0.46%) |
Sep 15, 2020 | 29.46 | 29.81 | 29.17 | 29.20 | 237,601 | -0.11(-0.38%) |
Sep 14, 2020 | 28.93 | 29.43 | 28.88 | 29.31 | 401,533 | +0.47(+1.64%) |
Sep 11, 2020 | 29.31 | 29.39 | 28.45 | 28.84 | 217,112 | -0.47(-1.61%) |
Sep 10, 2020 | 29.30 | 29.52 | 29.04 | 29.31 | 272,755 | -0.04(-0.13%) |
Sep 09, 2020 | 29.28 | 29.77 | 28.94 | 29.35 | 247,543 | +0.13(+0.46%) |
Sep 08, 2020 | 29.28 | 29.44 | 28.83 | 29.22 | 346,336 | -0.15(-0.51%) |
Sep 04, 2020 | 29.91 | 30.18 | 29.17 | 29.37 | 227,396 | -0.50(-1.69%) |
Sep 03, 2020 | 29.50 | 30.11 | 29.33 | 29.87 | 477,706 | +0.50(+1.69%) |
Sep 02, 2020 | 28.69 | 29.47 | 28.41 | 29.38 | 352,380 | +0.62(+2.16%) |
Sep 01, 2020 | 28.62 | 28.85 | 28.27 | 28.76 | 232,012 | +0.02(+0.05%) |
Aug 31, 2020 | 29.05 | 29.05 | 28.42 | 28.74 | 416,733 | -0.51(-1.75%) |
Aug 28, 2020 | 29.02 | 29.25 | 28.47 | 29.25 | 445,906 | +0.38(+1.31%) |
Aug 27, 2020 | 28.03 | 28.91 | 27.89 | 28.87 | 386,673 | +0.84(+3.01%) |
Aug 26, 2020 | 28.72 | 28.75 | 27.94 | 28.03 | 325,073 | -0.76(-2.63%) |
Aug 25, 2020 | 28.76 | 28.89 | 28.35 | 28.79 | 181,013 | -0.06(-0.22%) |
Aug 24, 2020 | 28.45 | 28.86 | 28.01 | 28.85 | 306,721 | +0.40(+1.41%) |
Aug 21, 2020 | 28.38 | 28.72 | 27.93 | 28.45 | 279,834 | -0.07(-0.25%) |
Aug 20, 2020 | 27.79 | 28.82 | 27.70 | 28.52 | 353,393 | +0.43(+1.51%) |
Aug 19, 2020 | 28.71 | 28.85 | 27.87 | 28.09 | 479,378 | -0.62(-2.16%) |
Aug 18, 2020 | 29.18 | 29.35 | 28.53 | 28.71 | 258,568 | -0.57(-1.95%) |
Aug 17, 2020 | 29.21 | 29.41 | 28.89 | 29.28 | 221,583 | +0.11(+0.38%) |
Aug 14, 2020 | 29.30 | 29.59 | 29.10 | 29.18 | 241,500 | -0.13(-0.43%) |
Aug 13, 2020 | 29.78 | 30.19 | 29.25 | 29.30 | 247,826 | -0.74(-2.45%) |
Aug 12, 2020 | 30.16 | 30.27 | 29.62 | 30.04 | 226,574 | +0.08(+0.26%) |
Aug 11, 2020 | 30.76 | 30.95 | 29.73 | 29.96 | 457,268 | -0.37(-1.21%) |
Aug 10, 2020 | 30.19 | 30.67 | 29.96 | 30.33 | 439,473 | +0.16(+0.52%) |
Aug 07, 2020 | 29.38 | 30.24 | 29.38 | 30.17 | 437,942 | +0.67(+2.26%) |
Aug 06, 2020 | 28.67 | 29.66 | 28.67 | 29.50 | 390,907 | +0.68(+2.36%) |
Aug 05, 2020 | 28.98 | 29.14 | 28.38 | 28.82 | 364,933 | -0.06(-0.22%) |
Aug 04, 2020 | 28.49 | 28.92 | 28.49 | 28.89 | 364,440 | +0.27(+0.96%) |
Aug 03, 2020 | 28.98 | 28.99 | 28.31 | 28.61 | 413,365 | -0.49(-1.70%) |
Jul 31, 2020 | 30.07 | 30.16 | 28.22 | 29.10 | 1,043,224 | -1.27(-4.18%) |
Jul 30, 2020 | 29.90 | 30.60 | 29.83 | 30.37 | 341,412 | -0.16(-0.51%) |
Jul 29, 2020 | 30.15 | 30.68 | 30.12 | 30.53 | 291,881 | +0.56(+1.86%) |
Jul 28, 2020 | 29.26 | 30.15 | 29.26 | 29.97 | 284,722 | +0.51(+1.73%) |
Jul 27, 2020 | 29.05 | 29.50 | 28.73 | 29.47 | 261,394 | +0.31(+1.05%) |
Jul 24, 2020 | 29.99 | 30.11 | 29.11 | 29.16 | 205,249 | -0.78(-2.59%) |
Jul 23, 2020 | 29.69 | 30.23 | 29.57 | 29.94 | 309,251 | -0.02(-0.05%) |
Jul 22, 2020 | 28.77 | 29.97 | 28.76 | 29.95 | 403,765 | +1.00(+3.46%) |
Jul 21, 2020 | 29.06 | 29.30 | 28.87 | 28.95 | 278,339 | +0.21(+0.73%) |
Jul 20, 2020 | 29.54 | 29.79 | 28.59 | 28.74 | 279,658 | -0.87(-2.95%) |
Jul 17, 2020 | 28.84 | 29.77 | 28.66 | 29.61 | 391,183 | +0.91(+3.18%) |
Jul 16, 2020 | 28.88 | 29.16 | 28.58 | 28.70 | 303,216 | -0.41(-1.39%) |
Jul 15, 2020 | 29.81 | 29.93 | 28.85 | 29.10 | 373,196 | -0.01(-0.03%) |
Jul 14, 2020 | 28.85 | 29.46 | 28.83 | 29.11 | 238,164 | +0.23(+0.81%) |
Jul 13, 2020 | 29.23 | 29.63 | 28.82 | 28.88 | 233,775 | -0.13(-0.46%) |
Jul 10, 2020 | 28.61 | 29.17 | 28.61 | 29.01 | 288,929 | +0.41(+1.44%) |
Jul 09, 2020 | 28.85 | 29.00 | 28.02 | 28.60 | 378,406 | -0.44(-1.50%) |
Jul 08, 2020 | 29.06 | 29.42 | 28.55 | 29.03 | 267,566 | -0.12(-0.40%) |
Jul 07, 2020 | 29.31 | 29.63 | 29.02 | 29.15 | 300,074 | -0.62(-2.07%) |
Jul 06, 2020 | 30.51 | 30.57 | 29.76 | 29.77 | 299,716 | +0.12(+0.42%) |
Jul 02, 2020 | 30.83 | 30.97 | 29.38 | 29.64 | 395,930 | -0.55(-1.83%) |
Jul 01, 2020 | 29.62 | 30.63 | 29.49 | 30.20 | 447,597 | +0.83(+2.84%) |
Jun 30, 2020 | 29.10 | 29.79 | 28.87 | 29.36 | 397,959 | +0.21(+0.72%) |
Jun 29, 2020 | 28.77 | 29.21 | 28.08 | 29.15 | 291,104 | +0.93(+3.29%) |
Jun 26, 2020 | 28.36 | 28.64 | 27.86 | 28.22 | 568,878 | -0.36(-1.25%) |
Jun 25, 2020 | 27.31 | 28.63 | 27.31 | 28.58 | 330,628 | +0.96(+3.47%) |
Jun 24, 2020 | 28.76 | 28.95 | 27.24 | 27.62 | 528,587 | -1.61(-5.52%) |
Jun 23, 2020 | 29.83 | 30.20 | 29.12 | 29.24 | 414,524 | -0.30(-1.03%) |
Jun 22, 2020 | 29.52 | 29.95 | 28.88 | 29.54 | 617,495 | +0.12(+0.42%) |
Jun 19, 2020 | 30.87 | 30.87 | 29.06 | 29.42 | 1,886,894 | -0.84(-2.78%) |
Jun 18, 2020 | 29.80 | 30.61 | 29.64 | 30.26 | 378,010 | +0.04(+0.13%) |
Jun 17, 2020 | 30.86 | 30.92 | 30.08 | 30.22 | 382,995 | -0.66(-2.14%) |
Jun 16, 2020 | 30.88 | 31.50 | 30.26 | 30.88 | 415,302 | +0.94(+3.13%) |
Jun 15, 2020 | 28.16 | 30.51 | 28.16 | 29.94 | 408,995 | +0.76(+2.60%) |
Jun 12, 2020 | 29.62 | 29.78 | 28.15 | 29.18 | 542,267 | +0.91(+3.21%) |
Jun 11, 2020 | 29.23 | 29.95 | 28.23 | 28.27 | 457,675 | -2.77(-8.92%) |
Jun 10, 2020 | 32.65 | 32.71 | 31.04 | 31.04 | 380,088 | -1.83(-5.57%) |
Jun 09, 2020 | 32.63 | 33.38 | 32.20 | 32.87 | 334,316 | -0.48(-1.44%) |
Jun 08, 2020 | 33.35 | 33.84 | 32.89 | 33.35 | 387,191 | +0.45(+1.37%) |
Jun 05, 2020 | 32.86 | 33.93 | 32.06 | 32.90 | 595,513 | +1.51(+4.82%) |
Jun 04, 2020 | 30.93 | 31.61 | 30.13 | 31.39 | 346,716 | +0.47(+1.50%) |
Jun 03, 2020 | 29.86 | 31.15 | 29.67 | 30.92 | 479,594 | +1.67(+5.70%) |
Jun 02, 2020 | 29.16 | 29.68 | 28.95 | 29.26 | 347,445 | +0.55(+1.92%) |
Jun 01, 2020 | 28.57 | 29.12 | 28.57 | 28.71 | 403,537 | +0.16(+0.54%) |
May 29, 2020 | 28.78 | 29.26 | 28.35 | 28.55 | 582,492 | -0.55(-1.89%) |
May 28, 2020 | 30.39 | 30.39 | 28.96 | 29.10 | 412,906 | -0.72(-2.42%) |
May 27, 2020 | 29.47 | 30.01 | 28.98 | 29.82 | 636,827 | +1.14(+3.98%) |
May 26, 2020 | 29.09 | 29.41 | 28.62 | 28.68 | 383,612 | +0.74(+2.64%) |
May 22, 2020 | 27.94 | 28.08 | 27.50 | 27.95 | 291,504 | +0.18(+0.64%) |
May 21, 2020 | 27.43 | 27.91 | 27.37 | 27.77 | 362,363 | +0.19(+0.70%) |
May 20, 2020 | 27.64 | 27.78 | 27.19 | 27.57 | 308,798 | +0.25(+0.91%) |
May 19, 2020 | 27.63 | 27.87 | 27.16 | 27.33 | 325,803 | -0.47(-1.69%) |
May 18, 2020 | 26.32 | 28.23 | 26.11 | 27.80 | 688,079 | +2.95(+11.89%) |
May 15, 2020 | 24.70 | 25.20 | 24.23 | 24.84 | 1,022,720 | +0.01(+0.03%) |
May 14, 2020 | 24.92 | 25.17 | 23.93 | 24.83 | 516,118 | -0.68(-2.66%) |
May 13, 2020 | 26.00 | 26.00 | 25.25 | 25.51 | 444,345 | -0.23(-0.90%) |
May 12, 2020 | 27.39 | 27.39 | 25.74 | 25.74 | 635,189 | -1.56(-5.71%) |
May 11, 2020 | 27.00 | 27.59 | 26.31 | 27.30 | 545,362 | +0.08(+0.31%) |
May 08, 2020 | 26.25 | 27.33 | 25.98 | 27.22 | 276,743 | +1.46(+5.66%) |
May 07, 2020 | 26.23 | 27.02 | 25.44 | 25.76 | 523,381 | -0.16(-0.62%) |
May 06, 2020 | 26.61 | 26.93 | 25.62 | 25.92 | 310,691 | -0.70(-2.64%) |
May 05, 2020 | 27.12 | 27.43 | 26.45 | 26.62 | 651,392 | +0.42(+1.62%) |
May 04, 2020 | 25.69 | 26.59 | 25.27 | 26.20 | 745,446 | +0.29(+1.13%) |