Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.39 | 38.43 | 38.39 | 38.41 | 1,621,038 | +0.00(+0.00%) |
Apr 29, 2021 | 38.47 | 38.47 | 38.39 | 38.41 | 2,004,891 | +0.03(+0.09%) |
Apr 28, 2021 | 38.37 | 38.42 | 38.31 | 38.38 | 1,315,100 | +0.04(+0.11%) |
Apr 27, 2021 | 38.38 | 38.38 | 38.33 | 38.34 | 3,496,887 | +0.00(+0.00%) |
Apr 26, 2021 | 38.36 | 38.41 | 38.34 | 38.34 | 1,871,890 | -0.03(-0.09%) |
Apr 23, 2021 | 38.33 | 38.40 | 38.31 | 38.37 | 662,021 | +0.07(+0.17%) |
Apr 22, 2021 | 38.39 | 38.39 | 38.29 | 38.31 | 673,065 | -0.04(-0.11%) |
Apr 21, 2021 | 38.24 | 38.35 | 38.24 | 38.35 | 1,812,390 | +0.08(+0.22%) |
Apr 20, 2021 | 38.26 | 38.32 | 38.25 | 38.26 | 1,861,633 | -0.06(-0.15%) |
Apr 19, 2021 | 38.32 | 38.33 | 38.30 | 38.32 | 1,402,542 | +0.02(+0.04%) |
Apr 16, 2021 | 38.36 | 38.40 | 38.31 | 38.31 | 1,277,772 | -0.07(-0.17%) |
Apr 15, 2021 | 38.36 | 38.39 | 38.32 | 38.37 | 1,555,941 | +0.09(+0.24%) |
Apr 14, 2021 | 38.28 | 38.34 | 38.27 | 38.28 | 924,589 | +0.00(+0.00%) |
Apr 13, 2021 | 38.26 | 38.29 | 38.20 | 38.28 | 866,815 | +0.01(+0.02%) |
Apr 12, 2021 | 38.26 | 38.27 | 38.21 | 38.27 | 742,670 | +0.01(+0.02%) |
Apr 09, 2021 | 38.30 | 38.30 | 38.24 | 38.26 | 704,107 | -0.02(-0.04%) |
Apr 08, 2021 | 38.31 | 38.31 | 38.28 | 38.28 | 1,544,221 | +0.02(+0.04%) |
Apr 07, 2021 | 38.26 | 38.30 | 38.26 | 38.26 | 847,140 | -0.01(-0.02%) |
Apr 06, 2021 | 38.23 | 38.29 | 38.22 | 38.27 | 1,509,638 | +0.06(+0.15%) |
Apr 05, 2021 | 38.25 | 38.25 | 38.20 | 38.21 | 887,329 | +0.02(+0.04%) |
Apr 01, 2021 | 38.26 | 38.30 | 38.14 | 38.20 | 3,808,686 | +0.05(+0.13%) |
Mar 31, 2021 | 38.05 | 38.18 | 38.05 | 38.15 | 2,144,454 | +0.09(+0.24%) |
Mar 30, 2021 | 38.11 | 38.11 | 38.05 | 38.06 | 4,348,884 | -0.05(-0.13%) |
Mar 29, 2021 | 38.07 | 38.12 | 38.02 | 38.11 | 1,608,922 | +0.03(+0.09%) |
Mar 26, 2021 | 38.03 | 38.09 | 37.95 | 38.07 | 901,197 | +0.09(+0.24%) |
Mar 25, 2021 | 37.95 | 38.01 | 37.91 | 37.98 | 820,789 | +0.04(+0.11%) |
Mar 24, 2021 | 37.99 | 38.06 | 37.93 | 37.94 | 2,005,237 | +0.02(+0.07%) |
Mar 23, 2021 | 37.91 | 37.94 | 37.87 | 37.92 | 899,376 | -0.01(-0.02%) |
Mar 22, 2021 | 37.85 | 37.97 | 37.85 | 37.92 | 1,929,485 | +0.07(+0.20%) |
Mar 19, 2021 | 37.76 | 37.86 | 37.68 | 37.85 | 1,266,359 | +0.12(+0.33%) |
Mar 18, 2021 | 37.83 | 37.84 | 37.71 | 37.73 | 3,141,875 | -0.17(-0.44%) |
Mar 17, 2021 | 37.83 | 37.96 | 37.78 | 37.89 | 1,358,483 | +0.05(+0.13%) |
Mar 16, 2021 | 37.91 | 37.91 | 37.84 | 37.84 | 964,985 | -0.08(-0.22%) |
Mar 15, 2021 | 37.93 | 37.93 | 37.86 | 37.92 | 774,997 | +0.02(+0.07%) |
Mar 12, 2021 | 37.90 | 37.91 | 37.85 | 37.90 | 572,419 | -0.02(-0.07%) |
Mar 11, 2021 | 37.90 | 37.98 | 37.87 | 37.92 | 1,218,159 | +0.08(+0.22%) |
Mar 10, 2021 | 37.78 | 37.87 | 37.76 | 37.84 | 1,403,745 | +0.10(+0.26%) |
Mar 09, 2021 | 37.80 | 37.84 | 37.72 | 37.74 | 2,933,992 | +0.03(+0.09%) |
Mar 08, 2021 | 37.85 | 37.90 | 37.68 | 37.71 | 837,519 | -0.17(-0.44%) |
Mar 05, 2021 | 37.86 | 37.91 | 37.70 | 37.87 | 1,132,831 | +0.11(+0.29%) |
Mar 04, 2021 | 37.87 | 37.95 | 37.67 | 37.77 | 1,560,091 | -0.05(-0.13%) |
Mar 03, 2021 | 37.90 | 37.90 | 37.81 | 37.82 | 4,732,248 | -0.09(-0.24%) |
Mar 02, 2021 | 37.97 | 38.00 | 37.89 | 37.91 | 1,293,963 | -0.05(-0.13%) |
Mar 01, 2021 | 37.87 | 37.97 | 37.78 | 37.96 | 1,430,580 | +0.26(+0.70%) |
Feb 26, 2021 | 37.76 | 37.80 | 37.62 | 37.69 | 2,017,653 | -0.04(-0.11%) |
Feb 25, 2021 | 37.89 | 37.94 | 37.69 | 37.74 | 3,247,068 | -0.18(-0.48%) |
Feb 24, 2021 | 37.89 | 37.94 | 37.84 | 37.92 | 987,545 | +0.02(+0.04%) |
Feb 23, 2021 | 37.84 | 37.91 | 37.74 | 37.90 | 1,411,979 | +0.09(+0.24%) |
Feb 22, 2021 | 37.86 | 37.89 | 37.79 | 37.81 | 1,138,126 | -0.05(-0.13%) |
Feb 19, 2021 | 37.89 | 37.94 | 37.84 | 37.86 | 763,162 | -0.01(-0.02%) |
Feb 18, 2021 | 37.86 | 37.89 | 37.83 | 37.87 | 826,198 | +0.01(+0.02%) |
Feb 17, 2021 | 37.89 | 37.89 | 37.82 | 37.86 | 1,311,457 | -0.02(-0.07%) |
Feb 16, 2021 | 37.89 | 37.91 | 37.85 | 37.89 | 1,160,077 | -0.03(-0.09%) |
Feb 12, 2021 | 37.87 | 37.92 | 37.85 | 37.92 | 838,417 | +0.07(+0.18%) |
Feb 11, 2021 | 37.89 | 37.89 | 37.83 | 37.85 | 3,159,937 | +0.02(+0.04%) |
Feb 10, 2021 | 37.89 | 37.89 | 37.80 | 37.84 | 3,807,740 | -0.01(-0.02%) |
Feb 09, 2021 | 37.89 | 37.89 | 37.84 | 37.84 | 755,860 | -0.07(-0.18%) |
Feb 08, 2021 | 37.85 | 37.91 | 37.82 | 37.91 | 1,175,924 | +0.11(+0.29%) |
Feb 05, 2021 | 37.87 | 37.87 | 37.80 | 37.80 | 2,331,577 | +0.03(+0.09%) |
Feb 04, 2021 | 37.76 | 37.80 | 37.75 | 37.77 | 826,251 | +0.07(+0.18%) |
Feb 03, 2021 | 37.70 | 37.75 | 37.69 | 37.70 | 1,415,136 | +0.00(+0.00%) |
Feb 02, 2021 | 37.69 | 37.73 | 37.65 | 37.70 | 1,240,413 | +0.10(+0.26%) |
Feb 01, 2021 | 37.59 | 37.63 | 37.48 | 37.60 | 3,107,486 | +0.14(+0.38%) |
Jan 29, 2021 | 37.56 | 37.63 | 37.44 | 37.46 | 4,198,762 | -0.09(-0.24%) |
Jan 28, 2021 | 37.56 | 37.67 | 37.54 | 37.55 | 2,992,370 | +0.05(+0.13%) |
Jan 27, 2021 | 37.51 | 37.58 | 37.44 | 37.50 | 3,899,195 | -0.07(-0.20%) |
Jan 26, 2021 | 37.57 | 37.61 | 37.54 | 37.58 | 1,509,653 | -0.01(-0.02%) |
Jan 25, 2021 | 37.61 | 37.61 | 37.49 | 37.58 | 2,003,195 | +0.00(+0.00%) |
Jan 22, 2021 | 37.58 | 37.62 | 37.55 | 37.58 | 1,739,553 | -0.04(-0.11%) |
Jan 21, 2021 | 37.63 | 37.66 | 37.59 | 37.63 | 3,169,450 | +0.03(+0.09%) |
Jan 20, 2021 | 37.62 | 37.66 | 37.58 | 37.59 | 2,824,541 | +0.05(+0.13%) |
Jan 19, 2021 | 37.54 | 37.58 | 37.50 | 37.54 | 5,521,713 | +0.07(+0.18%) |
Jan 15, 2021 | 37.49 | 37.54 | 37.47 | 37.48 | 10,625,287 | -0.06(-0.15%) |
Jan 14, 2021 | 37.54 | 37.57 | 37.49 | 37.53 | 54,021,584 | -0.04(-0.11%) |
Jan 13, 2021 | 37.49 | 37.60 | 37.49 | 37.58 | 2,876,828 | +0.09(+0.24%) |
Jan 12, 2021 | 37.45 | 37.49 | 37.39 | 37.49 | 1,476,498 | +0.04(+0.11%) |
Jan 11, 2021 | 37.47 | 37.52 | 37.43 | 37.44 | 787,834 | -0.12(-0.33%) |
Jan 08, 2021 | 37.57 | 37.58 | 37.48 | 37.57 | 852,033 | +0.03(+0.09%) |
Jan 07, 2021 | 37.53 | 37.56 | 37.48 | 37.53 | 1,530,776 | +0.13(+0.35%) |
Jan 06, 2021 | 37.43 | 37.57 | 37.40 | 37.40 | 4,186,713 | -0.05(-0.13%) |
Jan 05, 2021 | 37.44 | 37.51 | 37.42 | 37.45 | 1,192,495 | +0.00(+0.00%) |
Jan 04, 2021 | 37.56 | 37.57 | 37.35 | 37.45 | 1,120,807 | -0.07(-0.18%) |
Dec 31, 2020 | 37.52 | 37.52 | 37.52 | 832,185 | +0.02(+0.04%) | |
Dec 30, 2020 | 37.44 | 37.52 | 37.44 | 37.50 | 832,185 | +0.07(+0.18%) |
Dec 29, 2020 | 37.42 | 37.51 | 37.41 | 37.44 | 1,113,521 | +0.01(+0.02%) |
Dec 28, 2020 | 37.50 | 37.51 | 37.42 | 37.43 | 1,818,301 | -0.04(-0.11%) |
Dec 24, 2020 | 37.40 | 37.47 | 37.40 | 37.47 | 662,733 | +0.09(+0.24%) |
Dec 23, 2020 | 37.25 | 37.40 | 37.25 | 37.38 | 6,774,939 | +0.13(+0.35%) |
Dec 22, 2020 | 37.22 | 37.26 | 37.20 | 37.25 | 698,883 | +0.05(+0.13%) |
Dec 21, 2020 | 37.22 | 37.25 | 37.14 | 37.20 | 934,540 | -0.09(-0.24%) |
Dec 18, 2020 | 37.29 | 37.32 | 37.24 | 37.29 | 1,108,672 | +0.00(+0.00%) |
Dec 17, 2020 | 37.28 | 37.30 | 37.24 | 37.29 | 1,351,394 | +0.07(+0.20%) |
Dec 16, 2020 | 37.25 | 37.26 | 37.13 | 37.21 | 1,830,517 | -0.06(-0.15%) |
Dec 15, 2020 | 37.21 | 37.27 | 37.16 | 37.27 | 1,470,229 | +0.12(+0.33%) |
Dec 14, 2020 | 37.20 | 37.23 | 37.12 | 37.15 | 911,005 | -0.02(-0.04%) |
Dec 11, 2020 | 37.17 | 37.21 | 37.10 | 37.17 | 2,973,085 | -0.01(-0.02%) |
Dec 10, 2020 | 37.11 | 37.22 | 37.09 | 37.17 | 3,605,069 | +0.06(+0.15%) |
Dec 09, 2020 | 37.21 | 37.21 | 37.08 | 37.12 | 768,363 | -0.05(-0.13%) |
Dec 08, 2020 | 37.17 | 37.21 | 37.15 | 37.17 | 1,058,267 | +0.00(+0.00%) |
Dec 07, 2020 | 37.20 | 37.20 | 37.13 | 37.17 | 1,063,688 | -0.02(-0.04%) |
Dec 04, 2020 | 37.16 | 37.21 | 37.13 | 37.18 | 952,150 | +0.12(+0.31%) |
Dec 03, 2020 | 37.11 | 37.14 | 37.05 | 37.07 | 1,858,618 | +0.02(+0.04%) |
Dec 02, 2020 | 37.01 | 37.08 | 36.96 | 37.05 | 2,445,375 | +0.02(+0.07%) |
Dec 01, 2020 | 37.03 | 37.09 | 36.95 | 37.03 | 1,955,939 | +0.12(+0.33%) |
Nov 30, 2020 | 36.90 | 36.93 | 36.83 | 36.90 | 1,813,631 | -0.01(-0.02%) |
Nov 27, 2020 | 36.91 | 36.95 | 36.89 | 36.91 | 945,442 | +0.03(+0.09%) |
Nov 25, 2020 | 36.85 | 36.93 | 36.82 | 36.88 | 981,105 | +0.02(+0.07%) |
Nov 24, 2020 | 36.87 | 36.92 | 36.82 | 36.85 | 1,002,151 | +0.07(+0.18%) |
Nov 23, 2020 | 36.80 | 36.83 | 36.74 | 36.79 | 1,065,362 | +0.09(+0.25%) |
Nov 20, 2020 | 36.75 | 36.76 | 36.70 | 36.70 | 2,105,353 | -0.07(-0.18%) |
Nov 19, 2020 | 36.66 | 36.80 | 36.62 | 36.76 | 1,041,248 | +0.12(+0.34%) |
Nov 18, 2020 | 36.74 | 36.78 | 36.64 | 36.64 | 2,272,676 | -0.09(-0.25%) |
Nov 17, 2020 | 36.67 | 36.77 | 36.63 | 36.73 | 1,020,198 | +0.02(+0.04%) |
Nov 16, 2020 | 36.66 | 36.72 | 36.61 | 36.71 | 1,254,407 | +0.16(+0.45%) |
Nov 13, 2020 | 36.51 | 36.58 | 36.46 | 36.55 | 735,493 | +0.10(+0.27%) |
Nov 12, 2020 | 36.61 | 36.61 | 36.43 | 36.45 | 2,093,973 | -0.16(-0.45%) |
Nov 11, 2020 | 36.69 | 36.70 | 36.57 | 36.62 | 2,080,510 | -0.06(-0.16%) |
Nov 10, 2020 | 36.61 | 36.72 | 36.57 | 36.67 | 3,585,260 | +0.06(+0.16%) |
Nov 09, 2020 | 36.97 | 36.97 | 36.62 | 36.62 | 4,732,971 | +0.22(+0.61%) |
Nov 06, 2020 | 36.51 | 36.53 | 36.35 | 36.39 | 2,206,602 | -0.07(-0.18%) |
Nov 05, 2020 | 36.53 | 36.58 | 36.42 | 36.46 | 2,344,964 | +0.15(+0.41%) |
Nov 04, 2020 | 36.20 | 36.48 | 36.20 | 36.31 | 2,671,635 | +0.20(+0.54%) |
Nov 03, 2020 | 35.94 | 36.12 | 35.93 | 36.12 | 1,574,271 | +0.25(+0.68%) |
Nov 02, 2020 | 35.90 | 35.91 | 35.78 | 35.87 | 1,672,171 | +0.08(+0.23%) |
Oct 30, 2020 | 35.69 | 35.82 | 35.61 | 35.79 | 1,767,985 | +0.06(+0.16%) |
Oct 29, 2020 | 35.64 | 35.78 | 35.58 | 35.73 | 1,497,226 | +0.09(+0.25%) |
Oct 28, 2020 | 35.70 | 35.82 | 35.59 | 35.64 | 1,580,691 | -0.25(-0.70%) |
Oct 27, 2020 | 35.92 | 35.97 | 35.89 | 35.89 | 3,577,700 | +0.00(+0.00%) |
Oct 26, 2020 | 36.06 | 36.07 | 35.86 | 35.89 | 979,018 | -0.26(-0.72%) |
Oct 23, 2020 | 36.16 | 36.16 | 36.07 | 36.16 | 683,249 | +0.02(+0.07%) |
Oct 22, 2020 | 36.05 | 36.15 | 36.00 | 36.13 | 778,914 | +0.08(+0.23%) |
Oct 21, 2020 | 36.09 | 36.13 | 36.00 | 36.05 | 2,086,754 | +0.01(+0.02%) |
Oct 20, 2020 | 36.00 | 36.09 | 35.96 | 36.04 | 1,237,055 | +0.10(+0.27%) |
Oct 19, 2020 | 36.09 | 36.10 | 35.94 | 35.94 | 855,577 | -0.04(-0.11%) |
Oct 16, 2020 | 36.10 | 36.14 | 35.97 | 35.98 | 1,738,913 | -0.07(-0.20%) |
Oct 15, 2020 | 35.95 | 36.07 | 35.91 | 36.06 | 925,314 | -0.03(-0.09%) |
Oct 14, 2020 | 36.15 | 36.15 | 36.02 | 36.09 | 1,122,580 | -0.05(-0.14%) |
Oct 13, 2020 | 36.11 | 36.24 | 36.09 | 36.14 | 1,127,173 | -0.13(-0.36%) |
Oct 12, 2020 | 36.19 | 36.30 | 36.18 | 36.27 | 858,764 | +0.14(+0.38%) |
Oct 09, 2020 | 36.08 | 36.16 | 36.03 | 36.13 | 1,950,389 | +0.07(+0.18%) |
Oct 08, 2020 | 36.01 | 36.07 | 35.98 | 36.07 | 2,880,101 | +0.11(+0.32%) |
Oct 07, 2020 | 35.98 | 35.98 | 35.91 | 35.95 | 3,230,584 | +0.10(+0.27%) |
Oct 06, 2020 | 35.97 | 36.05 | 35.83 | 35.85 | 1,453,716 | -0.07(-0.18%) |
Oct 05, 2020 | 35.78 | 35.93 | 35.78 | 35.92 | 1,822,157 | +0.20(+0.57%) |
Oct 02, 2020 | 35.61 | 35.76 | 35.61 | 35.71 | 1,753,756 | -0.01(-0.02%) |
Oct 01, 2020 | 35.83 | 35.84 | 35.68 | 35.72 | 1,452,854 | +0.05(+0.15%) |
Sep 30, 2020 | 35.57 | 35.73 | 35.57 | 35.67 | 1,225,068 | +0.15(+0.41%) |
Sep 29, 2020 | 35.53 | 35.58 | 35.43 | 35.52 | 1,585,162 | +0.04(+0.11%) |
Sep 28, 2020 | 35.50 | 35.58 | 35.45 | 35.48 | 4,653,979 | +0.11(+0.32%) |
Sep 25, 2020 | 35.32 | 35.46 | 35.28 | 35.37 | 2,085,208 | +0.02(+0.05%) |
Sep 24, 2020 | 35.35 | 35.47 | 35.24 | 35.35 | 2,637,302 | +0.02(+0.05%) |
Sep 23, 2020 | 35.69 | 35.69 | 35.33 | 35.34 | 2,760,291 | -0.32(-0.91%) |
Sep 22, 2020 | 35.65 | 35.67 | 35.53 | 35.66 | 1,696,322 | +0.06(+0.18%) |
Sep 21, 2020 | 35.72 | 35.74 | 35.51 | 35.60 | 3,007,393 | -0.24(-0.68%) |
Sep 18, 2020 | 35.95 | 35.95 | 35.78 | 35.84 | 1,258,714 | -0.05(-0.14%) |
Sep 17, 2020 | 35.82 | 35.92 | 35.80 | 35.89 | 975,953 | -0.02(-0.05%) |
Sep 16, 2020 | 35.92 | 36.04 | 35.88 | 35.91 | 1,193,381 | +0.04(+0.11%) |
Sep 15, 2020 | 35.81 | 35.90 | 35.65 | 35.87 | 870,389 | +0.07(+0.20%) |
Sep 14, 2020 | 35.87 | 35.90 | 35.75 | 35.79 | 884,074 | +0.02(+0.05%) |
Sep 11, 2020 | 35.79 | 35.82 | 35.65 | 35.78 | 1,085,727 | +0.06(+0.16%) |
Sep 10, 2020 | 35.89 | 35.94 | 35.71 | 35.72 | 2,420,180 | -0.14(-0.38%) |
Sep 09, 2020 | 35.77 | 35.91 | 35.74 | 35.86 | 1,330,204 | +0.20(+0.57%) |
Sep 08, 2020 | 35.70 | 35.79 | 35.61 | 35.65 | 1,513,127 | -0.19(-0.54%) |
Sep 04, 2020 | 35.94 | 35.98 | 35.64 | 35.85 | 1,316,253 | +0.02(+0.07%) |
Sep 03, 2020 | 36.04 | 36.04 | 35.74 | 35.83 | 5,833,749 | -0.25(-0.70%) |
Sep 02, 2020 | 36.03 | 36.10 | 35.91 | 36.08 | 1,188,656 | +0.07(+0.20%) |
Sep 01, 2020 | 35.89 | 36.04 | 35.84 | 36.00 | 1,267,651 | +0.16(+0.45%) |
Aug 31, 2020 | 35.92 | 35.92 | 35.84 | 35.84 | 802,634 | -0.04(-0.11%) |
Aug 28, 2020 | 35.93 | 35.96 | 35.88 | 35.88 | 739,102 | -0.01(-0.02%) |
Aug 27, 2020 | 35.96 | 35.98 | 35.80 | 35.89 | 1,366,268 | -0.04(-0.11%) |
Aug 26, 2020 | 35.93 | 35.96 | 35.90 | 35.93 | 1,021,923 | +0.03(+0.09%) |
Aug 25, 2020 | 35.89 | 35.92 | 35.83 | 35.90 | 1,727,144 | +0.02(+0.07%) |
Aug 24, 2020 | 35.80 | 35.88 | 35.77 | 35.88 | 1,726,433 | +0.17(+0.48%) |
Aug 21, 2020 | 35.72 | 35.77 | 35.68 | 35.71 | 1,044,917 | -0.05(-0.14%) |
Aug 20, 2020 | 35.59 | 35.76 | 35.56 | 35.75 | 1,035,591 | +0.13(+0.36%) |
Aug 19, 2020 | 35.70 | 35.73 | 35.59 | 35.62 | 803,478 | -0.10(-0.27%) |
Aug 18, 2020 | 35.63 | 35.75 | 35.61 | 35.72 | 1,188,803 | +0.10(+0.27%) |
Aug 17, 2020 | 35.46 | 35.65 | 35.46 | 35.62 | 680,797 | +0.12(+0.34%) |
Aug 14, 2020 | 35.52 | 35.54 | 35.41 | 35.50 | 1,235,138 | -0.06(-0.16%) |
Aug 13, 2020 | 35.65 | 35.71 | 35.53 | 35.56 | 2,760,519 | -0.09(-0.25%) |
Aug 12, 2020 | 35.68 | 35.77 | 35.63 | 35.65 | 3,004,210 | +0.03(+0.09%) |
Aug 11, 2020 | 35.79 | 35.87 | 35.60 | 35.62 | 1,069,059 | -0.17(-0.47%) |
Aug 10, 2020 | 35.80 | 35.82 | 35.71 | 35.79 | 978,457 | +0.00(+0.00%) |
Aug 07, 2020 | 35.83 | 35.85 | 35.72 | 35.79 | 1,175,609 | +0.00(+0.00%) |
Aug 06, 2020 | 35.79 | 35.83 | 35.73 | 35.79 | 1,154,764 | +0.05(+0.14%) |
Aug 05, 2020 | 35.74 | 35.79 | 35.71 | 35.74 | 1,307,584 | +0.03(+0.09%) |
Aug 04, 2020 | 35.68 | 35.75 | 35.61 | 35.71 | 1,585,543 | +0.00(+0.00%) |
Aug 03, 2020 | 35.75 | 35.81 | 35.62 | 35.71 | 797,547 | -0.04(-0.11%) |
Jul 31, 2020 | 35.66 | 35.75 | 35.51 | 35.75 | 1,609,853 | +0.10(+0.27%) |
Jul 30, 2020 | 35.55 | 35.71 | 35.51 | 35.65 | 1,442,336 | +0.04(+0.11%) |
Jul 29, 2020 | 35.51 | 35.64 | 35.51 | 35.61 | 1,668,359 | +0.19(+0.52%) |
Jul 28, 2020 | 35.50 | 35.52 | 35.42 | 35.42 | 1,935,215 | -0.08(-0.23%) |
Jul 27, 2020 | 35.45 | 35.50 | 35.40 | 35.50 | 738,139 | +0.06(+0.16%) |
Jul 24, 2020 | 35.42 | 35.47 | 35.34 | 35.45 | 2,190,802 | +0.06(+0.18%) |
Jul 23, 2020 | 35.45 | 35.47 | 35.25 | 35.38 | 4,041,699 | -0.06(-0.16%) |
Jul 22, 2020 | 35.40 | 35.46 | 35.36 | 35.44 | 1,173,963 | +0.07(+0.20%) |
Jul 21, 2020 | 35.32 | 35.42 | 35.32 | 35.37 | 3,306,241 | +0.06(+0.16%) |
Jul 20, 2020 | 35.12 | 35.32 | 35.12 | 35.31 | 2,045,163 | +0.19(+0.53%) |
Jul 17, 2020 | 35.07 | 35.14 | 34.99 | 35.13 | 1,908,406 | +0.09(+0.25%) |
Jul 16, 2020 | 35.04 | 35.07 | 34.88 | 35.04 | 859,556 | +0.00(+0.00%) |
Jul 15, 2020 | 34.99 | 35.05 | 34.92 | 35.04 | 785,977 | +0.22(+0.62%) |
Jul 14, 2020 | 34.60 | 34.85 | 34.59 | 34.82 | 1,242,745 | +0.26(+0.74%) |
Jul 13, 2020 | 34.81 | 34.90 | 34.56 | 34.56 | 1,150,286 | -0.19(-0.56%) |
Jul 10, 2020 | 34.61 | 34.78 | 34.58 | 34.76 | 626,192 | +0.11(+0.33%) |
Jul 09, 2020 | 34.75 | 34.75 | 34.49 | 34.64 | 824,300 | -0.10(-0.28%) |
Jul 08, 2020 | 34.64 | 34.74 | 34.62 | 34.74 | 1,171,913 | +0.14(+0.40%) |
Jul 07, 2020 | 34.78 | 34.86 | 34.59 | 34.60 | 1,036,915 | -0.23(-0.67%) |
Jul 06, 2020 | 34.76 | 34.84 | 34.71 | 34.84 | 1,106,984 | +0.27(+0.77%) |
Jul 02, 2020 | 34.65 | 34.73 | 34.54 | 34.57 | 1,044,316 | +0.13(+0.37%) |
Jul 01, 2020 | 34.41 | 34.49 | 34.41 | 34.44 | 4,657,199 | +0.09(+0.25%) |
Jun 30, 2020 | 34.10 | 34.44 | 34.10 | 34.36 | 1,943,488 | +0.33(+0.97%) |
Jun 29, 2020 | 34.30 | 34.32 | 33.98 | 34.03 | 3,657,284 | -0.20(-0.59%) |
Jun 26, 2020 | 34.53 | 34.53 | 34.22 | 34.23 | 865,620 | -0.31(-0.90%) |
Jun 25, 2020 | 34.53 | 34.55 | 34.31 | 34.54 | 978,437 | +0.05(+0.14%) |
Jun 24, 2020 | 34.66 | 34.68 | 34.32 | 34.49 | 853,008 | -0.26(-0.74%) |
Jun 23, 2020 | 34.82 | 34.82 | 34.73 | 34.75 | 737,677 | +0.02(+0.07%) |
Jun 22, 2020 | 34.71 | 34.79 | 34.67 | 34.73 | 562,092 | +0.01(+0.02%) |
Jun 19, 2020 | 34.85 | 34.85 | 34.63 | 34.72 | 635,046 | -0.03(-0.09%) |
Jun 18, 2020 | 34.70 | 34.80 | 34.67 | 34.75 | 922,501 | +0.02(+0.05%) |
Jun 17, 2020 | 34.79 | 34.89 | 34.73 | 34.73 | 1,498,805 | -0.06(-0.16%) |
Jun 16, 2020 | 35.06 | 35.06 | 34.71 | 34.79 | 1,988,585 | +0.05(+0.14%) |
Jun 15, 2020 | 34.32 | 34.84 | 34.24 | 34.74 | 1,549,298 | +0.30(+0.86%) |
Jun 12, 2020 | 34.60 | 34.62 | 34.30 | 34.44 | 1,700,531 | +0.19(+0.56%) |
Jun 11, 2020 | 34.52 | 34.52 | 34.16 | 34.25 | 1,635,167 | -0.69(-1.97%) |
Jun 10, 2020 | 34.87 | 35.02 | 34.75 | 34.94 | 1,656,107 | +0.02(+0.05%) |
Jun 09, 2020 | 35.01 | 35.01 | 34.83 | 34.93 | 1,122,847 | -0.18(-0.52%) |
Jun 08, 2020 | 35.21 | 35.21 | 35.05 | 35.11 | 1,238,466 | +0.00(+0.00%) |
Jun 05, 2020 | 35.17 | 35.29 | 34.97 | 35.11 | 3,182,098 | +0.30(+0.85%) |
Jun 04, 2020 | 34.86 | 34.86 | 34.74 | 34.81 | 1,874,327 | -0.05(-0.14%) |
Jun 03, 2020 | 34.81 | 34.95 | 34.80 | 34.86 | 1,267,422 | +0.18(+0.53%) |
Jun 02, 2020 | 34.38 | 34.70 | 34.38 | 34.68 | 911,086 | +0.29(+0.84%) |
Jun 01, 2020 | 34.20 | 34.44 | 34.15 | 34.39 | 2,220,454 | +0.15(+0.44%) |
May 29, 2020 | 34.08 | 34.30 | 34.00 | 34.24 | 820,587 | +0.16(+0.47%) |
May 28, 2020 | 34.10 | 34.25 | 34.02 | 34.08 | 4,480,810 | +0.06(+0.19%) |
May 27, 2020 | 34.01 | 34.09 | 33.87 | 34.01 | 1,145,324 | +0.06(+0.19%) |
May 26, 2020 | 33.92 | 34.04 | 33.90 | 33.95 | 832,696 | +0.25(+0.73%) |
May 22, 2020 | 33.65 | 33.76 | 33.54 | 33.70 | 622,648 | +0.08(+0.24%) |
May 21, 2020 | 33.63 | 33.66 | 33.52 | 33.62 | 921,197 | +0.02(+0.05%) |
May 20, 2020 | 33.46 | 33.65 | 33.46 | 33.61 | 1,392,536 | +0.30(+0.89%) |
May 19, 2020 | 33.27 | 33.41 | 33.24 | 33.31 | 1,060,219 | +0.03(+0.10%) |
May 18, 2020 | 33.24 | 33.39 | 33.20 | 33.28 | 1,416,894 | +0.35(+1.07%) |
May 15, 2020 | 32.81 | 32.96 | 32.76 | 32.93 | 970,263 | +0.03(+0.10%) |
May 14, 2020 | 32.75 | 33.02 | 32.66 | 32.90 | 1,935,941 | -0.03(-0.10%) |
May 13, 2020 | 33.12 | 33.14 | 32.84 | 32.93 | 1,939,239 | -0.19(-0.58%) |
May 12, 2020 | 33.34 | 33.38 | 33.12 | 33.12 | 1,266,023 | -0.05(-0.14%) |
May 11, 2020 | 33.23 | 33.26 | 33.15 | 33.17 | 1,016,796 | -0.11(-0.34%) |
May 08, 2020 | 33.11 | 33.31 | 33.09 | 33.28 | 1,482,347 | +0.27(+0.82%) |
May 07, 2020 | 33.17 | 33.18 | 33.01 | 33.01 | 2,839,417 | +0.02(+0.07%) |
May 06, 2020 | 33.17 | 33.19 | 32.99 | 32.99 | 1,173,117 | -0.14(-0.41%) |
May 05, 2020 | 33.07 | 33.18 | 33.05 | 33.12 | 1,430,117 | +0.15(+0.46%) |
May 04, 2020 | 32.99 | 33.04 | 32.87 | 32.97 | 1,096,746 | -0.02(-0.07%) |