Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.97 | 35.00 | 34.78 | 34.88 | 157,214 | -0.01(-0.03%) |
May 27, 2021 | 34.82 | 34.98 | 34.72 | 34.89 | 162,192 | +0.09(+0.26%) |
May 26, 2021 | 34.75 | 34.98 | 34.67 | 34.80 | 167,467 | -0.03(-0.09%) |
May 25, 2021 | 34.78 | 34.90 | 34.73 | 34.83 | 122,876 | -0.03(-0.09%) |
May 24, 2021 | 34.80 | 34.97 | 34.75 | 34.86 | 169,365 | +0.12(+0.35%) |
May 21, 2021 | 34.80 | 35.03 | 34.70 | 34.74 | 179,864 | -0.09(-0.26%) |
May 20, 2021 | 34.63 | 34.98 | 34.41 | 34.83 | 169,723 | +0.26(+0.75%) |
May 19, 2021 | 34.52 | 34.75 | 34.33 | 34.57 | 191,380 | -0.38(-1.09%) |
May 18, 2021 | 34.83 | 35.01 | 34.58 | 34.95 | 258,132 | -0.09(-0.26%) |
May 17, 2021 | 34.96 | 35.12 | 34.77 | 35.04 | 203,399 | +0.16(+0.46%) |
May 14, 2021 | 34.70 | 35.00 | 34.67 | 34.88 | 205,192 | +0.18(+0.52%) |
May 13, 2021 | 34.20 | 34.78 | 34.09 | 34.70 | 199,224 | +0.47(+1.37%) |
May 12, 2021 | 34.90 | 35.10 | 34.18 | 34.23 | 240,559 | -0.86(-2.45%) |
May 11, 2021 | 34.85 | 35.13 | 34.50 | 35.09 | 235,565 | +0.04(+0.11%) |
May 10, 2021 | 34.98 | 35.28 | 34.91 | 35.05 | 170,688 | +0.23(+0.66%) |
May 07, 2021 | 34.70 | 35.11 | 34.70 | 34.82 | 142,800 | +0.04(+0.12%) |
May 06, 2021 | 34.54 | 34.91 | 34.50 | 34.78 | 143,424 | +0.11(+0.32%) |
May 05, 2021 | 34.79 | 34.96 | 34.62 | 34.67 | 147,693 | -0.22(-0.63%) |
May 04, 2021 | 34.95 | 34.96 | 34.63 | 34.89 | 154,541 | +0.04(+0.11%) |
May 03, 2021 | 34.91 | 35.07 | 34.77 | 34.85 | 184,250 | +0.17(+0.49%) |
Apr 30, 2021 | 34.50 | 34.70 | 34.45 | 34.68 | 166,900 | +0.23(+0.67%) |
Apr 29, 2021 | 34.32 | 34.45 | 34.21 | 34.45 | 149,704 | +0.13(+0.38%) |
Apr 28, 2021 | 34.37 | 34.38 | 34.21 | 34.32 | 122,569 | -0.10(-0.29%) |
Apr 27, 2021 | 34.69 | 34.69 | 34.32 | 34.42 | 136,035 | -0.11(-0.32%) |
Apr 26, 2021 | 34.78 | 34.80 | 34.46 | 34.53 | 127,985 | -0.25(-0.72%) |
Apr 23, 2021 | 34.91 | 34.93 | 34.65 | 34.78 | 120,100 | -0.15(-0.43%) |
Apr 22, 2021 | 34.90 | 34.98 | 34.63 | 34.93 | 123,015 | -0.16(-0.46%) |
Apr 21, 2021 | 34.85 | 35.10 | 34.85 | 35.09 | 166,454 | +0.25(+0.72%) |
Apr 20, 2021 | 34.79 | 34.90 | 34.72 | 34.84 | 183,581 | +0.00(+0.00%) |
Apr 19, 2021 | 34.79 | 34.85 | 34.67 | 34.84 | 182,389 | +0.17(+0.49%) |
Apr 16, 2021 | 34.58 | 34.84 | 34.51 | 34.67 | 236,400 | -0.29(-0.83%) |
Apr 15, 2021 | 34.35 | 35.00 | 34.35 | 34.96 | 170,007 | +0.66(+1.92%) |
Apr 14, 2021 | 34.57 | 34.57 | 34.30 | 34.30 | 201,111 | -0.27(-0.78%) |
Apr 13, 2021 | 34.11 | 34.62 | 34.00 | 34.57 | 250,047 | +0.46(+1.35%) |
Apr 12, 2021 | 33.95 | 34.22 | 33.78 | 34.11 | 268,370 | +0.30(+0.89%) |
Apr 09, 2021 | 33.86 | 33.98 | 33.71 | 33.81 | 130,000 | +0.03(+0.09%) |
Apr 08, 2021 | 33.90 | 33.95 | 33.70 | 33.78 | 138,616 | -0.06(-0.18%) |
Apr 07, 2021 | 33.75 | 33.95 | 33.69 | 33.84 | 146,392 | +0.12(+0.35%) |
Apr 06, 2021 | 33.55 | 33.76 | 33.40 | 33.72 | 158,020 | +0.19(+0.58%) |
Apr 05, 2021 | 33.58 | 33.72 | 33.40 | 33.53 | 333,488 | +0.19(+0.57%) |
Apr 01, 2021 | 33.41 | 33.54 | 33.20 | 33.34 | 214,300 | -0.16(-0.48%) |
Mar 31, 2021 | 33.40 | 33.53 | 33.24 | 33.50 | 212,091 | +0.14(+0.42%) |
Mar 30, 2021 | 33.14 | 33.40 | 33.00 | 33.36 | 188,718 | +0.06(+0.18%) |
Mar 29, 2021 | 33.04 | 33.40 | 32.98 | 33.30 | 287,968 | +0.30(+0.91%) |
Mar 26, 2021 | 32.94 | 33.00 | 32.75 | 33.00 | 222,800 | +0.16(+0.49%) |
Mar 25, 2021 | 32.76 | 32.90 | 32.70 | 32.84 | 138,082 | +0.12(+0.37%) |
Mar 24, 2021 | 32.50 | 32.85 | 32.50 | 32.72 | 153,092 | +0.22(+0.68%) |
Mar 23, 2021 | 32.26 | 32.60 | 32.23 | 32.50 | 191,947 | +0.30(+0.93%) |
Mar 22, 2021 | 32.25 | 32.40 | 32.13 | 32.20 | 157,861 | -0.04(-0.12%) |
Mar 19, 2021 | 32.32 | 32.38 | 32.13 | 32.24 | 146,600 | -0.15(-0.46%) |
Mar 18, 2021 | 32.55 | 32.62 | 32.21 | 32.39 | 158,332 | -0.22(-0.67%) |
Mar 17, 2021 | 32.71 | 32.72 | 32.39 | 32.61 | 161,509 | -0.10(-0.31%) |
Mar 16, 2021 | 32.63 | 32.72 | 32.47 | 32.71 | 226,764 | +0.21(+0.65%) |
Mar 15, 2021 | 32.25 | 32.55 | 32.16 | 32.50 | 183,681 | +0.42(+1.31%) |
Mar 12, 2021 | 31.98 | 32.12 | 31.90 | 32.08 | 199,500 | +0.10(+0.31%) |
Mar 11, 2021 | 32.01 | 32.12 | 31.88 | 31.98 | 176,065 | +0.14(+0.44%) |
Mar 10, 2021 | 31.58 | 31.85 | 31.58 | 31.84 | 207,858 | +0.33(+1.05%) |
Mar 09, 2021 | 31.40 | 31.72 | 31.25 | 31.51 | 193,031 | +0.40(+1.29%) |
Mar 08, 2021 | 31.05 | 31.38 | 30.96 | 31.11 | 300,952 | +0.13(+0.42%) |
Mar 05, 2021 | 30.93 | 31.04 | 30.50 | 30.98 | 380,000 | +0.00(+0.00%) |
Mar 04, 2021 | 31.16 | 31.20 | 30.76 | 30.98 | 386,687 | -0.32(-1.02%) |
Mar 03, 2021 | 31.96 | 31.96 | 31.23 | 31.30 | 392,188 | -0.75(-2.34%) |
Mar 02, 2021 | 32.24 | 32.24 | 31.73 | 32.05 | 253,169 | -0.03(-0.09%) |
Mar 01, 2021 | 31.79 | 32.16 | 31.34 | 32.08 | 421,953 | +0.83(+2.66%) |
Feb 26, 2021 | 31.69 | 31.79 | 31.10 | 31.25 | 209,100 | -0.20(-0.64%) |
Feb 25, 2021 | 31.60 | 31.76 | 31.30 | 31.45 | 255,495 | -0.20(-0.63%) |
Feb 24, 2021 | 31.80 | 31.84 | 31.56 | 31.65 | 238,818 | -0.15(-0.47%) |
Feb 23, 2021 | 31.88 | 31.96 | 31.51 | 31.80 | 341,761 | -0.21(-0.66%) |
Feb 22, 2021 | 32.30 | 32.34 | 31.90 | 32.01 | 412,501 | -0.38(-1.17%) |
Feb 19, 2021 | 32.76 | 32.76 | 32.30 | 32.39 | 231,600 | -0.21(-0.64%) |
Feb 18, 2021 | 32.35 | 32.74 | 32.35 | 32.60 | 259,239 | +0.14(+0.43%) |
Feb 17, 2021 | 32.42 | 32.50 | 32.32 | 32.46 | 214,639 | -0.04(-0.12%) |
Feb 16, 2021 | 32.76 | 32.81 | 32.50 | 32.50 | 227,672 | -0.37(-1.13%) |
Feb 12, 2021 | 32.98 | 33.00 | 32.71 | 32.87 | 199,500 | +0.01(+0.03%) |
Feb 11, 2021 | 32.90 | 32.94 | 32.73 | 32.86 | 152,820 | -0.07(-0.21%) |
Feb 10, 2021 | 32.86 | 32.95 | 32.78 | 32.93 | 173,164 | +0.06(+0.18%) |
Feb 09, 2021 | 32.80 | 32.88 | 32.68 | 32.87 | 159,330 | +0.02(+0.06%) |
Feb 08, 2021 | 32.77 | 32.92 | 32.74 | 32.85 | 225,682 | +0.09(+0.27%) |
Feb 05, 2021 | 33.00 | 33.01 | 32.76 | 32.76 | 219,900 | -0.12(-0.36%) |
Feb 04, 2021 | 32.87 | 33.03 | 32.76 | 32.88 | 164,843 | +0.03(+0.09%) |
Feb 03, 2021 | 32.70 | 32.91 | 32.65 | 32.85 | 177,937 | +0.00(+0.00%) |
Feb 02, 2021 | 32.65 | 33.00 | 32.59 | 32.85 | 152,148 | +0.26(+0.80%) |
Feb 01, 2021 | 32.41 | 32.80 | 32.33 | 32.59 | 199,280 | +0.07(+0.22%) |
Jan 29, 2021 | 32.60 | 32.72 | 32.25 | 32.52 | 254,900 | -0.15(-0.47%) |
Jan 28, 2021 | 32.41 | 33.04 | 32.30 | 32.67 | 228,293 | +0.25(+0.79%) |
Jan 27, 2021 | 33.06 | 33.06 | 32.26 | 32.42 | 251,560 | -0.61(-1.85%) |
Jan 26, 2021 | 33.04 | 33.15 | 32.88 | 33.03 | 129,307 | +0.04(+0.12%) |
Jan 25, 2021 | 32.87 | 33.03 | 32.75 | 32.99 | 265,362 | +0.09(+0.27%) |
Jan 22, 2021 | 32.85 | 32.96 | 32.75 | 32.90 | 129,200 | -0.05(-0.15%) |
Jan 21, 2021 | 33.05 | 33.05 | 32.75 | 32.95 | 148,526 | -0.10(-0.30%) |
Jan 20, 2021 | 32.83 | 33.05 | 32.79 | 33.05 | 262,358 | +0.22(+0.69%) |
Jan 19, 2021 | 32.85 | 32.95 | 32.70 | 32.83 | 206,901 | +0.26(+0.78%) |
Jan 15, 2021 | 32.54 | 32.70 | 32.36 | 32.57 | 208,400 | +0.12(+0.37%) |
Jan 14, 2021 | 32.75 | 32.89 | 32.24 | 32.45 | 275,779 | -0.36(-1.10%) |
Jan 13, 2021 | 32.68 | 32.87 | 32.61 | 32.81 | 161,403 | +0.20(+0.61%) |
Jan 12, 2021 | 32.79 | 32.87 | 32.41 | 32.61 | 273,827 | -0.20(-0.61%) |
Jan 11, 2021 | 32.70 | 32.98 | 32.70 | 32.81 | 218,313 | +0.05(+0.14%) |
Jan 08, 2021 | 32.99 | 32.99 | 32.70 | 32.76 | 187,200 | -0.10(-0.29%) |
Jan 07, 2021 | 32.80 | 33.00 | 32.73 | 32.86 | 158,086 | +0.14(+0.43%) |
Jan 06, 2021 | 32.60 | 32.85 | 32.51 | 32.72 | 257,934 | +0.20(+0.62%) |
Jan 05, 2021 | 32.53 | 32.80 | 32.40 | 32.52 | 208,711 | -0.14(-0.43%) |
Jan 04, 2021 | 32.85 | 32.95 | 32.26 | 32.66 | 351,289 | -0.13(-0.40%) |
Dec 31, 2020 | 32.79 | 32.79 | 32.79 | 163,661 | -0.04(-0.12%) | |
Dec 30, 2020 | 32.70 | 32.94 | 32.62 | 32.83 | 163,661 | -0.16(-0.48%) |
Dec 29, 2020 | 32.98 | 33.10 | 32.71 | 32.99 | 169,143 | +0.28(+0.86%) |
Dec 28, 2020 | 32.54 | 32.73 | 32.46 | 32.71 | 183,640 | +0.37(+1.14%) |
Dec 24, 2020 | 32.31 | 32.47 | 32.25 | 32.34 | 120,600 | -0.05(-0.15%) |
Dec 23, 2020 | 32.39 | 32.66 | 32.38 | 32.39 | 139,486 | +0.01(+0.03%) |
Dec 22, 2020 | 32.41 | 32.58 | 32.28 | 32.38 | 224,383 | -0.15(-0.46%) |
Dec 21, 2020 | 32.80 | 32.82 | 32.33 | 32.53 | 258,294 | -0.40(-1.21%) |
Dec 18, 2020 | 32.85 | 33.10 | 32.84 | 32.93 | 152,100 | +0.03(+0.09%) |
Dec 17, 2020 | 33.13 | 33.15 | 32.87 | 32.90 | 258,575 | -0.39(-1.17%) |
Dec 16, 2020 | 33.34 | 33.39 | 33.06 | 33.29 | 234,356 | +0.13(+0.39%) |
Dec 15, 2020 | 32.82 | 33.16 | 32.71 | 33.16 | 259,009 | +0.42(+1.28%) |
Dec 14, 2020 | 32.88 | 32.98 | 32.71 | 32.74 | 273,862 | -0.01(-0.03%) |
Dec 11, 2020 | 32.79 | 32.84 | 32.62 | 32.75 | 124,700 | -0.13(-0.40%) |
Dec 10, 2020 | 32.99 | 33.00 | 32.70 | 32.88 | 155,185 | -0.01(-0.03%) |
Dec 09, 2020 | 33.20 | 33.20 | 32.79 | 32.89 | 165,063 | -0.08(-0.24%) |
Dec 08, 2020 | 32.77 | 33.07 | 32.62 | 32.97 | 155,038 | +0.31(+0.95%) |
Dec 07, 2020 | 32.92 | 33.00 | 32.55 | 32.66 | 390,628 | -0.39(-1.18%) |
Dec 04, 2020 | 33.12 | 33.26 | 32.98 | 33.05 | 291,500 | -0.13(-0.39%) |
Dec 03, 2020 | 33.31 | 33.46 | 33.15 | 33.18 | 219,123 | -0.30(-0.90%) |
Dec 02, 2020 | 33.16 | 33.98 | 33.11 | 33.48 | 162,298 | +0.20(+0.60%) |
Dec 01, 2020 | 33.10 | 33.56 | 33.08 | 33.28 | 202,116 | -0.02(-0.06%) |
Nov 30, 2020 | 33.74 | 33.98 | 33.22 | 33.30 | 238,899 | -0.09(-0.27%) |
Nov 27, 2020 | 33.34 | 33.45 | 33.29 | 33.39 | 94,200 | +0.01(+0.03%) |
Nov 25, 2020 | 33.30 | 33.59 | 33.10 | 33.38 | 165,900 | +0.12(+0.36%) |
Nov 24, 2020 | 33.16 | 33.59 | 33.08 | 33.26 | 153,769 | +0.10(+0.30%) |
Nov 23, 2020 | 33.13 | 33.29 | 33.10 | 33.16 | 226,164 | +0.12(+0.36%) |
Nov 20, 2020 | 33.09 | 33.17 | 32.96 | 33.04 | 176,000 | -0.01(-0.03%) |
Nov 19, 2020 | 33.43 | 33.58 | 32.91 | 33.05 | 213,184 | -0.55(-1.64%) |
Nov 18, 2020 | 33.86 | 34.06 | 33.53 | 33.60 | 217,496 | -0.44(-1.29%) |
Nov 17, 2020 | 34.04 | 34.15 | 33.75 | 34.04 | 127,001 | -0.07(-0.21%) |
Nov 16, 2020 | 34.60 | 34.60 | 33.81 | 34.11 | 241,218 | -0.22(-0.64%) |
Nov 13, 2020 | 34.00 | 34.44 | 33.90 | 34.33 | 211,500 | +0.53(+1.57%) |
Nov 12, 2020 | 33.94 | 34.08 | 33.75 | 33.80 | 194,661 | +0.01(+0.03%) |
Nov 11, 2020 | 33.69 | 33.85 | 33.55 | 33.79 | 199,730 | +0.31(+0.93%) |
Nov 10, 2020 | 33.46 | 33.59 | 33.13 | 33.48 | 241,184 | +0.61(+1.86%) |
Nov 09, 2020 | 33.28 | 33.83 | 32.80 | 32.87 | 428,439 | +0.17(+0.52%) |
Nov 06, 2020 | 32.65 | 32.80 | 32.58 | 32.70 | 85,200 | +0.15(+0.46%) |
Nov 05, 2020 | 32.04 | 32.66 | 32.04 | 32.55 | 182,683 | +0.52(+1.62%) |
Nov 04, 2020 | 31.91 | 32.47 | 31.82 | 32.03 | 116,337 | +0.04(+0.13%) |
Nov 03, 2020 | 31.72 | 32.25 | 31.72 | 31.99 | 130,515 | +0.40(+1.27%) |
Nov 02, 2020 | 31.51 | 31.84 | 31.24 | 31.59 | 234,705 | +0.14(+0.45%) |
Oct 30, 2020 | 31.95 | 31.95 | 31.31 | 31.45 | 257,300 | -0.34(-1.07%) |
Oct 29, 2020 | 31.86 | 31.97 | 31.45 | 31.79 | 245,968 | +0.07(+0.22%) |
Oct 28, 2020 | 32.18 | 32.35 | 31.66 | 31.72 | 207,389 | -0.67(-2.07%) |
Oct 27, 2020 | 32.47 | 32.56 | 32.30 | 32.39 | 143,353 | -0.07(-0.22%) |
Oct 26, 2020 | 32.60 | 32.64 | 32.15 | 32.46 | 173,472 | -0.20(-0.61%) |
Oct 23, 2020 | 32.70 | 32.71 | 32.53 | 32.66 | 72,100 | +0.11(+0.34%) |
Oct 22, 2020 | 32.45 | 32.66 | 32.30 | 32.55 | 133,434 | +0.31(+0.96%) |
Oct 21, 2020 | 32.80 | 32.80 | 32.15 | 32.24 | 144,343 | -0.29(-0.89%) |
Oct 20, 2020 | 32.52 | 32.72 | 32.45 | 32.53 | 117,246 | +0.08(+0.25%) |
Oct 19, 2020 | 32.84 | 32.99 | 32.41 | 32.45 | 123,137 | -0.41(-1.26%) |
Oct 16, 2020 | 33.00 | 33.00 | 32.68 | 32.87 | 134,600 | +0.40(+1.22%) |
Oct 15, 2020 | 32.64 | 32.69 | 32.35 | 32.47 | 130,034 | -0.32(-0.98%) |
Oct 14, 2020 | 32.64 | 32.90 | 32.64 | 32.79 | 133,723 | +0.14(+0.43%) |
Oct 13, 2020 | 32.58 | 32.68 | 32.35 | 32.65 | 98,065 | +0.08(+0.23%) |
Oct 12, 2020 | 32.32 | 32.75 | 32.32 | 32.57 | 107,950 | +0.27(+0.85%) |
Oct 09, 2020 | 32.60 | 32.65 | 32.30 | 32.30 | 122,700 | -0.21(-0.65%) |
Oct 08, 2020 | 32.27 | 32.54 | 32.22 | 32.51 | 131,335 | +0.34(+1.06%) |
Oct 07, 2020 | 32.12 | 32.30 | 31.95 | 32.17 | 178,951 | +0.14(+0.44%) |
Oct 06, 2020 | 32.19 | 32.23 | 31.81 | 32.03 | 149,011 | +0.28(+0.88%) |
Oct 05, 2020 | 31.55 | 31.80 | 31.55 | 31.75 | 153,002 | +0.21(+0.67%) |
Oct 02, 2020 | 31.15 | 31.64 | 31.15 | 31.54 | 132,000 | +0.14(+0.45%) |
Oct 01, 2020 | 31.20 | 31.48 | 31.15 | 31.40 | 138,879 | +0.11(+0.35%) |
Sep 30, 2020 | 31.05 | 31.47 | 31.05 | 31.29 | 177,012 | +0.22(+0.71%) |
Sep 29, 2020 | 31.15 | 31.17 | 30.98 | 31.07 | 90,746 | -0.03(-0.10%) |
Sep 28, 2020 | 31.33 | 31.35 | 31.05 | 31.10 | 138,122 | +0.30(+0.97%) |
Sep 25, 2020 | 30.48 | 30.88 | 30.39 | 30.80 | 121,200 | +0.43(+1.42%) |
Sep 24, 2020 | 30.14 | 30.65 | 30.10 | 30.37 | 184,176 | +0.04(+0.13%) |
Sep 23, 2020 | 31.00 | 31.12 | 30.32 | 30.33 | 194,003 | -0.66(-2.13%) |
Sep 22, 2020 | 30.77 | 31.23 | 30.76 | 30.99 | 136,558 | +0.25(+0.81%) |
Sep 21, 2020 | 31.01 | 31.04 | 30.56 | 30.74 | 234,190 | -0.54(-1.73%) |
Sep 18, 2020 | 31.75 | 31.85 | 31.26 | 31.28 | 205,600 | -0.61(-1.91%) |
Sep 17, 2020 | 31.89 | 32.04 | 31.62 | 31.89 | 169,271 | -0.50(-1.54%) |
Sep 16, 2020 | 32.15 | 32.53 | 32.06 | 32.39 | 229,558 | +0.49(+1.54%) |
Sep 15, 2020 | 31.95 | 32.15 | 31.61 | 31.90 | 174,859 | +0.19(+0.60%) |
Sep 14, 2020 | 31.60 | 31.78 | 31.55 | 31.71 | 234,537 | +0.23(+0.73%) |
Sep 11, 2020 | 31.51 | 31.63 | 31.35 | 31.48 | 171,800 | +0.02(+0.06%) |
Sep 10, 2020 | 31.84 | 31.84 | 31.40 | 31.46 | 278,300 | +0.05(+0.16%) |
Sep 09, 2020 | 31.64 | 31.67 | 31.06 | 31.41 | 203,276 | +0.40(+1.29%) |
Sep 08, 2020 | 31.13 | 31.38 | 30.91 | 31.01 | 203,464 | -0.41(-1.30%) |
Sep 04, 2020 | 31.26 | 31.64 | 31.08 | 31.42 | 184,300 | +0.09(+0.29%) |
Sep 03, 2020 | 32.00 | 32.18 | 31.29 | 31.33 | 199,952 | -0.56(-1.76%) |
Sep 02, 2020 | 31.51 | 31.95 | 31.35 | 31.89 | 165,387 | +0.33(+1.05%) |
Sep 01, 2020 | 31.60 | 31.63 | 31.50 | 31.56 | 167,395 | -0.04(-0.13%) |
Aug 31, 2020 | 31.96 | 32.00 | 31.56 | 31.60 | 221,426 | +0.06(+0.19%) |
Aug 28, 2020 | 31.53 | 31.69 | 31.32 | 31.54 | 122,100 | +0.16(+0.51%) |
Aug 27, 2020 | 31.44 | 32.10 | 31.30 | 31.38 | 158,943 | -0.19(-0.60%) |
Aug 26, 2020 | 31.84 | 31.84 | 31.32 | 31.57 | 138,816 | -0.12(-0.38%) |
Aug 25, 2020 | 32.24 | 32.24 | 31.58 | 31.69 | 134,034 | +0.22(+0.70%) |
Aug 24, 2020 | 31.53 | 31.66 | 31.44 | 31.47 | 186,115 | -0.05(-0.16%) |
Aug 21, 2020 | 31.78 | 31.89 | 31.14 | 31.52 | 251,500 | -0.40(-1.25%) |
Aug 20, 2020 | 32.03 | 32.15 | 31.89 | 31.92 | 151,257 | -0.51(-1.57%) |
Aug 19, 2020 | 32.38 | 32.51 | 32.10 | 32.43 | 118,119 | +0.36(+1.12%) |
Aug 18, 2020 | 31.97 | 32.19 | 31.95 | 32.07 | 125,110 | +0.02(+0.06%) |
Aug 17, 2020 | 32.36 | 32.49 | 32.00 | 32.05 | 165,807 | -0.28(-0.87%) |
Aug 14, 2020 | 32.56 | 32.73 | 32.30 | 32.33 | 149,000 | -0.17(-0.52%) |
Aug 13, 2020 | 32.34 | 32.58 | 32.30 | 32.50 | 211,991 | -0.01(-0.03%) |
Aug 12, 2020 | 32.17 | 32.57 | 32.13 | 32.51 | 137,033 | +0.40(+1.25%) |
Aug 11, 2020 | 32.34 | 32.40 | 32.05 | 32.11 | 122,226 | +0.03(+0.09%) |
Aug 10, 2020 | 32.18 | 32.40 | 31.97 | 32.08 | 219,300 | -0.09(-0.28%) |
Aug 07, 2020 | 32.16 | 32.31 | 32.05 | 32.17 | 154,600 | -0.02(-0.06%) |
Aug 06, 2020 | 32.24 | 32.25 | 32.08 | 32.19 | 123,785 | +0.14(+0.44%) |
Aug 05, 2020 | 32.10 | 32.14 | 32.00 | 32.05 | 129,300 | +0.09(+0.28%) |
Aug 04, 2020 | 31.71 | 32.06 | 31.65 | 31.96 | 137,891 | +0.16(+0.50%) |
Aug 03, 2020 | 31.90 | 32.04 | 31.71 | 31.80 | 199,662 | +0.05(+0.16%) |
Jul 31, 2020 | 32.09 | 32.09 | 31.60 | 31.75 | 190,900 | +0.00(+0.00%) |
Jul 30, 2020 | 31.50 | 31.84 | 31.27 | 31.75 | 142,952 | +0.12(+0.38%) |
Jul 29, 2020 | 31.82 | 31.82 | 31.36 | 31.63 | 162,828 | +0.13(+0.41%) |
Jul 28, 2020 | 31.53 | 31.53 | 31.27 | 31.50 | 179,594 | +0.25(+0.80%) |
Jul 27, 2020 | 31.36 | 31.59 | 31.15 | 31.25 | 178,256 | -0.15(-0.48%) |
Jul 24, 2020 | 31.51 | 31.80 | 31.39 | 31.40 | 150,400 | -0.18(-0.57%) |
Jul 23, 2020 | 31.97 | 32.13 | 31.52 | 31.58 | 287,215 | -0.86(-2.65%) |
Jul 22, 2020 | 31.94 | 32.52 | 31.75 | 32.44 | 230,372 | +0.61(+1.92%) |
Jul 21, 2020 | 31.63 | 31.94 | 31.45 | 31.83 | 279,221 | +0.21(+0.66%) |
Jul 20, 2020 | 31.53 | 31.86 | 31.35 | 31.62 | 176,427 | +0.18(+0.57%) |
Jul 17, 2020 | 31.11 | 31.54 | 30.96 | 31.44 | 270,400 | +0.24(+0.77%) |
Jul 16, 2020 | 31.06 | 31.38 | 30.93 | 31.20 | 176,514 | -0.15(-0.48%) |
Jul 15, 2020 | 31.05 | 31.60 | 31.00 | 31.35 | 204,857 | +0.36(+1.16%) |
Jul 14, 2020 | 30.50 | 31.44 | 30.39 | 30.99 | 386,422 | +0.69(+2.28%) |
Jul 13, 2020 | 30.30 | 30.64 | 30.25 | 30.30 | 228,021 | +0.01(+0.03%) |
Jul 10, 2020 | 30.00 | 30.41 | 29.82 | 30.29 | 325,600 | +0.14(+0.46%) |
Jul 09, 2020 | 30.53 | 30.59 | 29.85 | 30.15 | 225,988 | -0.24(-0.79%) |
Jul 08, 2020 | 30.48 | 30.50 | 30.10 | 30.39 | 208,161 | +0.09(+0.30%) |
Jul 07, 2020 | 30.30 | 30.45 | 30.17 | 30.30 | 230,212 | -0.20(-0.66%) |
Jul 06, 2020 | 30.51 | 30.61 | 30.34 | 30.50 | 249,332 | +0.14(+0.46%) |
Jul 02, 2020 | 30.62 | 30.82 | 30.26 | 30.36 | 285,700 | -0.25(-0.82%) |
Jul 01, 2020 | 30.19 | 30.84 | 30.19 | 30.61 | 223,905 | +0.43(+1.42%) |
Jun 30, 2020 | 30.29 | 30.33 | 29.73 | 30.18 | 326,170 | +0.18(+0.60%) |
Jun 29, 2020 | 29.60 | 30.29 | 29.33 | 30.00 | 331,351 | +0.26(+0.87%) |
Jun 26, 2020 | 30.21 | 30.42 | 29.67 | 29.74 | 406,500 | -0.70(-2.30%) |
Jun 25, 2020 | 30.70 | 30.75 | 30.25 | 30.44 | 312,167 | -0.35(-1.14%) |
Jun 24, 2020 | 31.60 | 31.67 | 30.50 | 30.79 | 341,026 | -0.88(-2.78%) |
Jun 23, 2020 | 32.06 | 32.28 | 31.63 | 31.67 | 522,972 | -0.37(-1.15%) |
Jun 22, 2020 | 32.33 | 32.50 | 32.00 | 32.04 | 269,752 | -0.59(-1.81%) |
Jun 19, 2020 | 33.53 | 33.83 | 32.63 | 32.63 | 333,000 | -0.85(-2.54%) |
Jun 18, 2020 | 33.56 | 34.00 | 33.34 | 33.48 | 277,085 | -0.86(-2.50%) |
Jun 17, 2020 | 34.14 | 34.60 | 33.76 | 34.34 | 228,472 | +0.63(+1.87%) |
Jun 16, 2020 | 34.59 | 34.59 | 33.40 | 33.71 | 289,978 | +0.37(+1.11%) |
Jun 15, 2020 | 32.17 | 33.58 | 31.85 | 33.34 | 309,381 | +0.87(+2.68%) |
Jun 12, 2020 | 33.11 | 33.35 | 32.00 | 32.47 | 250,200 | +0.35(+1.09%) |
Jun 11, 2020 | 32.42 | 33.50 | 31.50 | 32.12 | 563,124 | -1.67(-4.94%) |
Jun 10, 2020 | 34.50 | 35.13 | 33.75 | 33.79 | 364,496 | -0.69(-2.00%) |
Jun 09, 2020 | 35.40 | 35.40 | 34.09 | 34.48 | 502,384 | -1.02(-2.87%) |
Jun 08, 2020 | 35.94 | 36.00 | 35.27 | 35.50 | 401,512 | -0.06(-0.17%) |
Jun 05, 2020 | 35.96 | 36.47 | 35.52 | 35.56 | 521,600 | +0.06(+0.17%) |
Jun 04, 2020 | 36.08 | 36.12 | 35.26 | 35.50 | 463,403 | -0.56(-1.55%) |
Jun 03, 2020 | 35.90 | 36.38 | 35.63 | 36.06 | 677,159 | +0.88(+2.50%) |
Jun 02, 2020 | 35.44 | 35.44 | 34.84 | 35.18 | 857,036 | +1.01(+2.96%) |