Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.48 | 44.48 | 44.18 | 44.18 | 2,800 | -0.20(-0.46%) |
Apr 29, 2021 | 44.48 | 44.49 | 44.29 | 44.39 | 4,193 | +0.30(+0.67%) |
Apr 28, 2021 | 44.23 | 44.23 | 44.09 | 44.09 | 1,762 | -0.01(-0.02%) |
Apr 27, 2021 | 44.12 | 44.21 | 44.05 | 44.10 | 4,197 | +0.27(+0.60%) |
Apr 26, 2021 | 43.87 | 43.90 | 43.71 | 43.84 | 2,968 | -0.10(-0.22%) |
Apr 23, 2021 | 43.57 | 43.93 | 43.57 | 43.93 | 400 | +0.40(+0.91%) |
Apr 22, 2021 | 43.93 | 43.93 | 43.54 | 43.54 | 1,952 | -0.25(-0.57%) |
Apr 21, 2021 | 43.63 | 43.79 | 43.44 | 43.79 | 4,166 | +0.40(+0.92%) |
Apr 20, 2021 | 43.84 | 43.84 | 43.24 | 43.39 | 1,973 | -0.45(-1.02%) |
Apr 19, 2021 | 43.92 | 43.93 | 43.84 | 43.84 | 1,851 | -0.32(-0.73%) |
Apr 16, 2021 | 43.98 | 44.20 | 43.98 | 44.16 | 1,500 | +0.25(+0.56%) |
Apr 15, 2021 | 43.59 | 43.92 | 43.59 | 43.91 | 5,215 | +0.42(+0.98%) |
Apr 14, 2021 | 43.84 | 43.84 | 43.48 | 43.49 | 1,849 | -0.26(-0.58%) |
Apr 13, 2021 | 43.62 | 43.78 | 43.62 | 43.75 | 826 | -0.03(-0.08%) |
Apr 12, 2021 | 43.66 | 43.78 | 43.59 | 43.78 | 3,838 | +0.11(+0.26%) |
Apr 09, 2021 | 43.27 | 43.67 | 43.27 | 43.67 | 1,600 | +0.47(+1.10%) |
Apr 08, 2021 | 43.11 | 43.23 | 43.06 | 43.19 | 1,181 | +0.22(+0.52%) |
Apr 07, 2021 | 42.97 | 42.97 | 42.95 | 42.97 | 703 | +0.07(+0.16%) |
Apr 06, 2021 | 42.99 | 43.02 | 42.90 | 42.90 | 2,992 | +0.16(+0.36%) |
Apr 05, 2021 | 42.57 | 42.74 | 42.57 | 42.74 | 3,967 | +0.73(+1.75%) |
Apr 01, 2021 | 41.87 | 42.06 | 41.87 | 42.01 | 2,400 | +0.28(+0.68%) |
Mar 31, 2021 | 41.53 | 41.98 | 41.53 | 41.73 | 5,323 | +0.19(+0.47%) |
Mar 30, 2021 | 41.58 | 41.66 | 41.42 | 41.53 | 4,901 | +0.05(+0.12%) |
Mar 29, 2021 | 41.61 | 41.61 | 41.36 | 41.48 | 1,123 | -0.12(-0.28%) |
Mar 26, 2021 | 41.25 | 41.61 | 41.15 | 41.60 | 2,000 | +0.60(+1.47%) |
Mar 25, 2021 | 40.75 | 41.00 | 40.68 | 41.00 | 1,071 | +0.30(+0.75%) |
Mar 24, 2021 | 41.33 | 41.34 | 40.69 | 40.69 | 3,005 | -0.41(-0.99%) |
Mar 23, 2021 | 41.54 | 41.54 | 41.07 | 41.10 | 18,778 | -0.32(-0.78%) |
Mar 22, 2021 | 40.88 | 41.57 | 40.88 | 41.42 | 5,041 | +0.18(+0.45%) |
Mar 19, 2021 | 40.80 | 41.24 | 40.80 | 41.24 | 1,800 | +0.38(+0.93%) |
Mar 18, 2021 | 41.36 | 41.38 | 40.82 | 40.86 | 1,812 | -0.64(-1.55%) |
Mar 17, 2021 | 41.35 | 41.73 | 41.20 | 41.50 | 2,623 | +0.10(+0.24%) |
Mar 16, 2021 | 41.61 | 41.61 | 41.28 | 41.40 | 4,793 | -0.18(-0.43%) |
Mar 15, 2021 | 41.28 | 41.58 | 41.19 | 41.58 | 3,728 | +0.49(+1.20%) |
Mar 12, 2021 | 40.61 | 41.09 | 40.61 | 41.09 | 19,000 | +0.20(+0.49%) |
Mar 11, 2021 | 40.81 | 41.01 | 40.75 | 40.89 | 2,766 | +0.49(+1.23%) |
Mar 10, 2021 | 40.45 | 40.45 | 40.24 | 40.39 | 3,449 | +0.28(+0.70%) |
Mar 09, 2021 | 39.96 | 40.34 | 39.96 | 40.11 | 2,267 | +0.59(+1.49%) |
Mar 08, 2021 | 39.30 | 39.85 | 39.30 | 39.52 | 3,740 | +0.22(+0.56%) |
Mar 05, 2021 | 39.19 | 39.30 | 38.20 | 39.30 | 1,700 | +0.59(+1.52%) |
Mar 04, 2021 | 39.10 | 39.43 | 38.44 | 38.71 | 5,686 | -0.77(-1.94%) |
Mar 03, 2021 | 39.89 | 39.92 | 39.48 | 39.48 | 3,407 | -0.66(-1.64%) |
Mar 02, 2021 | 40.60 | 40.62 | 40.14 | 40.14 | 1,367 | -0.40(-0.99%) |
Mar 01, 2021 | 40.07 | 40.58 | 40.07 | 40.54 | 1,302 | +0.63(+1.57%) |
Feb 26, 2021 | 39.67 | 40.13 | 39.66 | 39.91 | 7,100 | +0.18(+0.46%) |
Feb 25, 2021 | 40.75 | 40.75 | 39.63 | 39.73 | 5,471 | -1.00(-2.45%) |
Feb 24, 2021 | 40.63 | 40.75 | 40.63 | 40.73 | 6,062 | -0.06(-0.16%) |
Feb 23, 2021 | 40.50 | 40.79 | 40.00 | 40.79 | 74,451 | -0.18(-0.43%) |
Feb 22, 2021 | 41.08 | 41.15 | 40.97 | 40.97 | 1,972 | -0.42(-1.02%) |
Feb 19, 2021 | 41.63 | 41.66 | 41.39 | 41.39 | 1,700 | -0.17(-0.40%) |
Feb 18, 2021 | 41.13 | 41.56 | 41.13 | 41.56 | 936 | -0.09(-0.22%) |
Feb 17, 2021 | 41.46 | 41.68 | 41.46 | 41.65 | 3,192 | +0.13(+0.31%) |
Feb 16, 2021 | 41.52 | 41.69 | 41.52 | 41.52 | 1,757 | +0.01(+0.01%) |
Feb 12, 2021 | 41.46 | 41.52 | 41.39 | 41.52 | 1,100 | +0.06(+0.14%) |
Feb 11, 2021 | 41.85 | 41.85 | 41.42 | 41.46 | 1,782 | -0.08(-0.19%) |
Feb 10, 2021 | 41.65 | 41.65 | 41.45 | 41.54 | 1,997 | -0.06(-0.15%) |
Feb 09, 2021 | 41.70 | 41.70 | 41.60 | 41.60 | 648 | -0.11(-0.27%) |
Feb 08, 2021 | 41.53 | 41.71 | 41.51 | 41.71 | 4,803 | +0.23(+0.56%) |
Feb 05, 2021 | 41.17 | 41.48 | 41.17 | 41.48 | 6,400 | +0.40(+0.96%) |
Feb 04, 2021 | 40.98 | 41.08 | 40.95 | 41.08 | 830 | +0.54(+1.34%) |
Feb 03, 2021 | 40.72 | 40.76 | 40.54 | 40.54 | 2,368 | -0.05(-0.13%) |
Feb 02, 2021 | 40.55 | 40.75 | 40.55 | 40.59 | 1,589 | +0.61(+1.52%) |
Feb 01, 2021 | 39.73 | 39.98 | 39.73 | 39.98 | 2,324 | +0.43(+1.10%) |
Jan 29, 2021 | 39.55 | 39.55 | 39.55 | 39.55 | 200 | -0.68(-1.70%) |
Jan 28, 2021 | 40.48 | 40.54 | 40.23 | 40.23 | 2,775 | +0.33(+0.82%) |
Jan 27, 2021 | 40.65 | 40.65 | 39.90 | 39.90 | 4,601 | -1.10(-2.67%) |
Jan 26, 2021 | 41.03 | 41.08 | 40.91 | 41.00 | 1,677 | -0.02(-0.06%) |
Jan 25, 2021 | 41.17 | 41.26 | 40.70 | 41.02 | 1,280 | -0.11(-0.27%) |
Jan 22, 2021 | 40.91 | 41.18 | 40.91 | 41.13 | 5,300 | -0.04(-0.10%) |
Jan 21, 2021 | 41.27 | 41.28 | 41.01 | 41.17 | 3,255 | +0.24(+0.58%) |
Jan 20, 2021 | 40.26 | 40.94 | 40.26 | 40.94 | 2,835 | +0.71(+1.76%) |
Jan 19, 2021 | 40.37 | 40.37 | 40.21 | 40.23 | 1,909 | -0.13(-0.33%) |
Jan 15, 2021 | 40.36 | 40.36 | 40.36 | 40.36 | 400 | -0.23(-0.56%) |
Jan 14, 2021 | 40.90 | 40.90 | 40.59 | 40.59 | 1,579 | -0.26(-0.65%) |
Jan 13, 2021 | 40.86 | 41.01 | 40.83 | 40.86 | 1,714 | -0.06(-0.15%) |
Jan 12, 2021 | 40.60 | 40.92 | 40.60 | 40.92 | 3,874 | +0.34(+0.85%) |
Jan 11, 2021 | 40.57 | 40.71 | 40.52 | 40.57 | 2,515 | -0.19(-0.47%) |
Jan 08, 2021 | 40.51 | 40.77 | 40.51 | 40.77 | 1,300 | +0.25(+0.62%) |
Jan 07, 2021 | 40.43 | 40.62 | 40.28 | 40.51 | 58,111 | +0.23(+0.58%) |
Jan 06, 2021 | 39.86 | 40.51 | 39.86 | 40.28 | 3,269 | +0.26(+0.65%) |
Jan 05, 2021 | 39.88 | 40.02 | 39.68 | 40.02 | 2,120 | +0.31(+0.78%) |
Jan 04, 2021 | 40.10 | 40.23 | 39.33 | 39.71 | 4,437 | -0.49(-1.21%) |
Dec 31, 2020 | 40.19 | 40.19 | 40.19 | 2,453 | -0.08(-0.19%) | |
Dec 30, 2020 | 40.35 | 40.43 | 40.26 | 40.27 | 2,453 | -0.05(-0.13%) |
Dec 29, 2020 | 40.43 | 40.43 | 40.15 | 40.32 | 7,093 | -0.07(-0.18%) |
Dec 28, 2020 | 40.12 | 40.45 | 40.09 | 40.39 | 4,733 | +0.47(+1.19%) |
Dec 24, 2020 | 40.06 | 40.06 | 39.90 | 39.92 | 900 | -0.04(-0.10%) |
Dec 23, 2020 | 40.00 | 40.05 | 39.96 | 39.96 | 12,464 | +0.04(+0.10%) |
Dec 22, 2020 | 39.86 | 39.99 | 39.78 | 39.92 | 3,531 | -0.01(-0.02%) |
Dec 21, 2020 | 39.54 | 39.97 | 39.48 | 39.92 | 3,787 | -0.09(-0.22%) |
Dec 18, 2020 | 40.34 | 40.34 | 39.92 | 40.01 | 2,000 | -0.20(-0.49%) |
Dec 17, 2020 | 40.09 | 40.21 | 40.06 | 40.21 | 1,648 | +0.29(+0.72%) |
Dec 16, 2020 | 39.83 | 39.92 | 39.79 | 39.92 | 3,504 | +0.27(+0.69%) |
Dec 15, 2020 | 39.55 | 39.65 | 39.32 | 39.65 | 4,405 | +0.45(+1.15%) |
Dec 14, 2020 | 39.54 | 39.54 | 39.20 | 39.20 | 2,354 | -0.02(-0.05%) |
Dec 11, 2020 | 39.26 | 39.26 | 39.22 | 39.22 | 600 | -0.22(-0.55%) |
Dec 10, 2020 | 39.43 | 39.45 | 39.38 | 39.44 | 4,627 | -0.00(-0.00%) |
Dec 09, 2020 | 39.93 | 39.93 | 39.44 | 39.44 | 1,620 | -0.14(-0.35%) |
Dec 08, 2020 | 39.40 | 39.58 | 39.40 | 39.58 | 2,177 | +0.10(+0.26%) |
Dec 07, 2020 | 39.48 | 39.48 | 39.42 | 39.47 | 1,642 | -0.07(-0.17%) |
Dec 04, 2020 | 39.56 | 39.60 | 39.46 | 39.54 | 2,200 | +0.06(+0.16%) |
Dec 03, 2020 | 39.67 | 39.90 | 39.48 | 39.48 | 59,036 | -0.05(-0.14%) |
Dec 02, 2020 | 39.81 | 39.81 | 39.50 | 39.53 | 3,460 | -0.24(-0.61%) |
Dec 01, 2020 | 39.58 | 39.77 | 39.58 | 39.77 | 1,973 | +0.45(+1.14%) |
Nov 30, 2020 | 39.16 | 39.40 | 39.02 | 39.33 | 2,857 | -0.12(-0.30%) |
Nov 27, 2020 | 39.50 | 39.55 | 39.39 | 39.44 | 2,200 | +0.06(+0.16%) |
Nov 25, 2020 | 39.26 | 39.38 | 39.26 | 39.38 | 900 | +0.13(+0.34%) |
Nov 24, 2020 | 39.00 | 39.30 | 39.00 | 39.25 | 2,562 | +0.47(+1.20%) |
Nov 23, 2020 | 38.77 | 38.78 | 38.56 | 38.78 | 3,125 | +0.26(+0.69%) |
Nov 20, 2020 | 38.71 | 38.71 | 38.52 | 38.52 | 2,000 | -0.15(-0.39%) |
Nov 19, 2020 | 38.33 | 38.68 | 38.33 | 38.67 | 2,798 | +0.23(+0.59%) |
Nov 18, 2020 | 38.89 | 38.89 | 38.44 | 38.44 | 1,050 | -0.24(-0.61%) |
Nov 17, 2020 | 38.60 | 38.75 | 38.50 | 38.68 | 2,470 | -0.03(-0.07%) |
Nov 16, 2020 | 38.78 | 38.78 | 38.57 | 38.71 | 2,436 | +0.38(+0.99%) |
Nov 13, 2020 | 38.10 | 38.33 | 38.10 | 38.33 | 2,100 | +0.48(+1.27%) |
Nov 12, 2020 | 38.29 | 38.30 | 37.70 | 37.84 | 7,829 | -0.35(-0.90%) |
Nov 11, 2020 | 38.11 | 38.28 | 38.11 | 38.19 | 2,257 | +0.46(+1.21%) |
Nov 10, 2020 | 37.66 | 37.87 | 37.50 | 37.73 | 2,855 | -0.19(-0.49%) |
Nov 09, 2020 | 38.93 | 39.08 | 37.92 | 37.92 | 5,754 | -0.40(-1.05%) |
Nov 06, 2020 | 38.00 | 38.32 | 38.00 | 38.32 | 6,600 | +0.04(+0.11%) |
Nov 05, 2020 | 38.19 | 38.37 | 38.07 | 38.28 | 1,750 | +0.78(+2.08%) |
Nov 04, 2020 | 37.83 | 37.84 | 37.50 | 37.50 | 2,375 | +0.70(+1.90%) |
Nov 03, 2020 | 36.73 | 36.80 | 36.73 | 36.80 | 871 | +0.87(+2.43%) |
Nov 02, 2020 | 35.90 | 36.17 | 35.62 | 35.93 | 4,932 | +0.34(+0.95%) |
Oct 30, 2020 | 35.49 | 35.59 | 35.49 | 35.59 | 600 | -1.14(-3.11%) |
Oct 29, 2020 | 36.69 | 36.73 | 36.69 | 36.73 | 397 | +0.38(+1.03%) |
Oct 28, 2020 | 37.01 | 37.01 | 36.35 | 36.35 | 4,937 | -1.16(-3.09%) |
Oct 27, 2020 | 37.50 | 37.51 | 37.49 | 37.51 | 824 | +0.15(+0.41%) |
Oct 26, 2020 | 37.55 | 37.55 | 37.00 | 37.36 | 2,042 | -0.60(-1.57%) |
Oct 23, 2020 | 37.85 | 37.95 | 37.62 | 37.95 | 2,800 | +0.25(+0.67%) |
Oct 22, 2020 | 37.60 | 37.77 | 37.44 | 37.70 | 5,858 | -0.07(-0.19%) |
Oct 21, 2020 | 37.93 | 37.93 | 37.77 | 37.77 | 773 | -0.16(-0.42%) |
Oct 20, 2020 | 38.01 | 38.33 | 37.85 | 37.93 | 4,494 | +0.29(+0.76%) |
Oct 19, 2020 | 38.52 | 38.52 | 37.65 | 37.65 | 2,703 | -0.63(-1.66%) |
Oct 16, 2020 | 38.73 | 38.73 | 38.28 | 38.28 | 1,200 | -0.17(-0.45%) |
Oct 15, 2020 | 38.00 | 38.48 | 37.99 | 38.45 | 1,424 | +0.08(+0.20%) |
Oct 14, 2020 | 38.97 | 38.97 | 38.30 | 38.38 | 1,500 | -0.40(-1.02%) |
Oct 13, 2020 | 38.88 | 38.88 | 38.70 | 38.77 | 850 | +0.09(+0.22%) |
Oct 12, 2020 | 38.54 | 38.89 | 38.54 | 38.68 | 7,073 | +0.61(+1.61%) |
Oct 09, 2020 | 38.00 | 38.15 | 37.89 | 38.07 | 4,600 | +0.41(+1.08%) |
Oct 08, 2020 | 37.53 | 37.66 | 37.50 | 37.66 | 799 | +0.17(+0.46%) |
Oct 07, 2020 | 36.99 | 37.51 | 36.99 | 37.49 | 4,286 | +0.72(+1.96%) |
Oct 06, 2020 | 37.42 | 37.42 | 36.73 | 36.77 | 3,123 | -0.60(-1.62%) |
Oct 05, 2020 | 37.05 | 37.37 | 37.04 | 37.37 | 1,144 | +0.49(+1.34%) |
Oct 02, 2020 | 36.77 | 36.91 | 36.76 | 36.88 | 1,600 | -0.23(-0.62%) |
Oct 01, 2020 | 37.14 | 37.15 | 36.97 | 37.11 | 4,156 | +0.44(+1.21%) |
Sep 30, 2020 | 36.72 | 36.82 | 36.49 | 36.67 | 2,078 | +0.37(+1.01%) |
Sep 29, 2020 | 36.46 | 36.46 | 36.30 | 36.30 | 1,010 | -0.18(-0.49%) |
Sep 28, 2020 | 36.15 | 36.48 | 36.15 | 36.48 | 6,242 | +0.60(+1.68%) |
Sep 25, 2020 | 35.49 | 35.89 | 35.49 | 35.88 | 700 | +0.48(+1.34%) |
Sep 24, 2020 | 35.28 | 35.61 | 35.03 | 35.40 | 3,276 | +0.07(+0.19%) |
Sep 23, 2020 | 36.37 | 36.37 | 35.33 | 35.33 | 1,313 | -0.73(-2.02%) |
Sep 22, 2020 | 35.74 | 36.06 | 35.51 | 36.06 | 6,063 | +0.79(+2.25%) |
Sep 21, 2020 | 34.88 | 35.27 | 34.75 | 35.27 | 7,320 | -0.24(-0.68%) |
Sep 18, 2020 | 35.85 | 35.87 | 35.31 | 35.51 | 2,200 | -0.46(-1.27%) |
Sep 17, 2020 | 35.74 | 35.97 | 35.74 | 35.97 | 2,806 | -0.51(-1.39%) |
Sep 16, 2020 | 37.00 | 37.00 | 36.48 | 36.48 | 2,985 | -0.25(-0.69%) |
Sep 15, 2020 | 36.78 | 36.83 | 36.73 | 36.73 | 2,967 | +0.25(+0.67%) |
Sep 14, 2020 | 36.55 | 36.68 | 36.44 | 36.48 | 59,067 | +0.39(+1.09%) |
Sep 11, 2020 | 36.14 | 36.48 | 35.90 | 36.09 | 5,400 | -0.12(-0.34%) |
Sep 10, 2020 | 37.08 | 37.09 | 36.20 | 36.21 | 2,068 | -0.55(-1.48%) |
Sep 09, 2020 | 36.29 | 36.98 | 36.29 | 36.76 | 2,283 | +0.73(+2.02%) |
Sep 08, 2020 | 36.48 | 36.49 | 36.03 | 36.03 | 2,587 | -0.82(-2.22%) |
Sep 04, 2020 | 36.86 | 36.86 | 35.69 | 36.85 | 3,900 | -0.41(-1.10%) |
Sep 03, 2020 | 38.28 | 38.28 | 36.99 | 37.26 | 8,547 | -1.36(-3.52%) |
Sep 02, 2020 | 38.67 | 38.67 | 38.12 | 38.61 | 7,872 | +0.43(+1.13%) |
Sep 01, 2020 | 37.76 | 38.21 | 37.74 | 38.18 | 12,044 | +0.54(+1.43%) |
Aug 31, 2020 | 37.70 | 37.76 | 37.58 | 37.64 | 3,296 | +0.04(+0.10%) |
Aug 28, 2020 | 37.46 | 37.61 | 37.46 | 37.61 | 4,600 | +0.23(+0.60%) |
Aug 27, 2020 | 37.61 | 37.61 | 37.38 | 37.38 | 9,773 | -0.06(-0.15%) |
Aug 26, 2020 | 37.16 | 37.44 | 37.10 | 37.44 | 5,042 | +0.36(+0.96%) |
Aug 25, 2020 | 37.15 | 37.15 | 36.91 | 37.08 | 3,295 | +0.09(+0.24%) |
Aug 24, 2020 | 36.97 | 37.09 | 36.78 | 36.99 | 239,408 | +0.46(+1.25%) |
Aug 21, 2020 | 36.37 | 36.53 | 36.34 | 36.53 | 2,200 | +0.31(+0.85%) |
Aug 20, 2020 | 36.00 | 36.24 | 36.00 | 36.23 | 1,761 | -0.01(-0.04%) |
Aug 19, 2020 | 36.56 | 36.56 | 36.24 | 36.24 | 3,766 | -0.15(-0.41%) |
Aug 18, 2020 | 36.20 | 36.47 | 36.15 | 36.39 | 2,587 | +0.17(+0.46%) |
Aug 17, 2020 | 36.08 | 36.22 | 36.08 | 36.22 | 1,155 | +0.41(+1.15%) |
Aug 14, 2020 | 35.93 | 35.93 | 35.75 | 35.81 | 1,400 | +0.02(+0.04%) |
Aug 13, 2020 | 35.97 | 35.97 | 35.80 | 35.80 | 734 | +0.06(+0.18%) |
Aug 12, 2020 | 35.55 | 35.79 | 35.55 | 35.73 | 2,764 | +0.54(+1.54%) |
Aug 11, 2020 | 35.50 | 35.55 | 35.15 | 35.19 | 3,163 | -0.27(-0.75%) |
Aug 10, 2020 | 35.41 | 35.46 | 35.30 | 35.46 | 1,700 | +0.31(+0.89%) |
Aug 07, 2020 | 35.18 | 35.18 | 34.98 | 35.14 | 2,900 | +0.01(+0.03%) |
Aug 06, 2020 | 35.02 | 35.13 | 34.89 | 35.13 | 3,280 | +0.19(+0.55%) |
Aug 05, 2020 | 34.59 | 34.94 | 34.59 | 34.94 | 1,220 | +0.35(+1.01%) |
Aug 04, 2020 | 34.50 | 34.59 | 34.45 | 34.59 | 1,267 | +0.32(+0.92%) |
Aug 03, 2020 | 34.43 | 34.43 | 34.27 | 34.28 | 2,779 | +0.12(+0.36%) |
Jul 31, 2020 | 34.12 | 34.35 | 34.00 | 34.16 | 3,200 | +0.34(+1.00%) |
Jul 30, 2020 | 33.78 | 33.89 | 33.78 | 33.82 | 1,534 | +0.04(+0.12%) |
Jul 29, 2020 | 33.75 | 33.77 | 33.71 | 33.77 | 2,947 | +0.37(+1.12%) |
Jul 28, 2020 | 33.65 | 33.68 | 33.40 | 33.40 | 1,233 | -0.28(-0.84%) |
Jul 27, 2020 | 33.56 | 33.68 | 33.56 | 33.68 | 743 | +0.23(+0.70%) |
Jul 24, 2020 | 33.09 | 33.50 | 33.07 | 33.45 | 3,300 | +0.03(+0.10%) |
Jul 23, 2020 | 34.14 | 34.14 | 33.42 | 33.42 | 1,237 | -0.54(-1.59%) |
Jul 22, 2020 | 33.85 | 33.96 | 33.77 | 33.96 | 5,006 | +0.24(+0.71%) |
Jul 21, 2020 | 34.02 | 34.06 | 33.72 | 33.72 | 1,059 | +0.02(+0.05%) |
Jul 20, 2020 | 33.27 | 33.70 | 33.20 | 33.70 | 7,317 | +0.52(+1.58%) |
Jul 17, 2020 | 33.26 | 33.26 | 33.15 | 33.18 | 1,900 | -0.10(-0.31%) |
Jul 16, 2020 | 33.22 | 33.32 | 33.22 | 33.28 | 1,043 | -0.08(-0.25%) |
Jul 15, 2020 | 33.34 | 33.49 | 33.03 | 33.36 | 1,447 | +0.32(+0.98%) |
Jul 14, 2020 | 32.50 | 33.04 | 32.33 | 33.04 | 3,185 | +0.35(+1.06%) |
Jul 13, 2020 | 33.50 | 33.86 | 32.65 | 32.69 | 5,766 | -0.49(-1.48%) |
Jul 10, 2020 | 33.02 | 33.19 | 33.02 | 33.18 | 3,600 | +0.30(+0.91%) |
Jul 09, 2020 | 32.73 | 32.88 | 32.73 | 32.88 | 791 | +0.15(+0.47%) |
Jul 08, 2020 | 32.52 | 32.73 | 32.52 | 32.73 | 383 | +0.29(+0.88%) |
Jul 07, 2020 | 32.52 | 32.66 | 32.44 | 32.44 | 1,957 | -0.28(-0.85%) |
Jul 06, 2020 | 32.63 | 32.72 | 32.54 | 32.72 | 2,267 | +0.69(+2.14%) |
Jul 02, 2020 | 32.50 | 32.50 | 32.03 | 32.03 | 400 | +0.04(+0.12%) |
Jul 01, 2020 | 31.86 | 32.00 | 31.86 | 32.00 | 1,072 | +0.26(+0.83%) |
Jun 30, 2020 | 31.39 | 31.76 | 31.39 | 31.73 | 3,386 | +0.50(+1.59%) |
Jun 29, 2020 | 31.27 | 31.27 | 31.23 | 31.23 | 878 | +0.46(+1.49%) |
Jun 26, 2020 | 31.08 | 31.09 | 30.78 | 30.78 | 600 | -0.66(-2.10%) |
Jun 25, 2020 | 31.23 | 31.44 | 31.22 | 31.44 | 736 | +0.06(+0.20%) |
Jun 24, 2020 | 31.72 | 31.72 | 31.04 | 31.38 | 2,693 | -0.66(-2.07%) |
Jun 23, 2020 | 32.08 | 32.18 | 31.96 | 32.04 | 3,955 | +0.25(+0.79%) |
Jun 22, 2020 | 31.44 | 31.79 | 31.44 | 31.79 | 3,662 | +0.30(+0.95%) |
Jun 19, 2020 | 31.86 | 31.89 | 31.49 | 31.49 | 1,600 | -0.09(-0.27%) |
Jun 18, 2020 | 31.63 | 31.63 | 31.56 | 31.58 | 1,003 | -0.11(-0.34%) |
Jun 17, 2020 | 31.74 | 31.86 | 31.64 | 31.69 | 1,482 | +0.02(+0.07%) |
Jun 16, 2020 | 32.01 | 32.01 | 31.15 | 31.66 | 15,907 | +0.67(+2.17%) |
Jun 15, 2020 | 30.16 | 31.11 | 30.16 | 30.99 | 3,835 | +0.10(+0.32%) |
Jun 12, 2020 | 31.41 | 31.41 | 30.42 | 30.89 | 37,700 | +0.09(+0.30%) |
Jun 11, 2020 | 31.28 | 31.63 | 30.80 | 30.80 | 5,359 | -1.45(-4.48%) |
Jun 10, 2020 | 32.58 | 32.58 | 32.19 | 32.24 | 4,022 | -0.13(-0.41%) |
Jun 09, 2020 | 32.37 | 32.47 | 32.25 | 32.38 | 2,382 | -0.10(-0.30%) |
Jun 08, 2020 | 32.53 | 32.53 | 32.23 | 32.47 | 6,272 | +0.29(+0.91%) |
Jun 05, 2020 | 32.05 | 32.25 | 31.97 | 32.18 | 4,900 | +0.65(+2.06%) |
Jun 04, 2020 | 31.83 | 31.83 | 31.49 | 31.53 | 6,304 | -0.24(-0.76%) |
Jun 03, 2020 | 31.70 | 31.85 | 31.70 | 31.77 | 3,815 | +0.47(+1.49%) |
Jun 02, 2020 | 31.07 | 31.30 | 31.07 | 31.30 | 3,399 | +0.23(+0.73%) |
Jun 01, 2020 | 31.01 | 31.12 | 31.01 | 31.08 | 3,783 | +0.20(+0.65%) |
May 29, 2020 | 30.66 | 30.87 | 30.48 | 30.87 | 1,900 | +0.23(+0.76%) |
May 28, 2020 | 31.08 | 31.09 | 30.64 | 30.64 | 7,306 | -0.18(-0.60%) |
May 27, 2020 | 30.41 | 30.82 | 30.39 | 30.82 | 2,947 | +0.45(+1.49%) |
May 26, 2020 | 30.54 | 30.66 | 30.36 | 30.37 | 7,954 | +0.31(+1.03%) |
May 22, 2020 | 30.03 | 30.08 | 29.97 | 30.06 | 3,200 | +0.03(+0.08%) |
May 21, 2020 | 30.10 | 30.10 | 29.97 | 30.03 | 2,398 | +0.07(+0.24%) |
May 20, 2020 | 30.11 | 30.11 | 29.89 | 29.96 | 1,527 | +0.31(+1.06%) |
May 19, 2020 | 29.86 | 29.98 | 29.65 | 29.65 | 3,215 | -0.15(-0.52%) |
May 18, 2020 | 29.44 | 29.84 | 29.44 | 29.81 | 4,444 | +0.88(+3.03%) |
May 15, 2020 | 28.48 | 28.93 | 28.29 | 28.93 | 3,100 | +0.36(+1.27%) |
May 14, 2020 | 27.84 | 28.57 | 27.79 | 28.57 | 2,297 | +0.24(+0.86%) |
May 13, 2020 | 28.59 | 28.79 | 28.09 | 28.32 | 4,047 | -0.48(-1.67%) |
May 12, 2020 | 29.44 | 29.44 | 28.81 | 28.81 | 15,287 | -0.56(-1.92%) |
May 11, 2020 | 29.18 | 29.49 | 29.16 | 29.37 | 3,589 | +0.10(+0.35%) |
May 08, 2020 | 29.15 | 29.27 | 29.09 | 29.27 | 2,200 | +0.57(+2.00%) |
May 07, 2020 | 28.82 | 28.91 | 28.68 | 28.69 | 4,838 | +0.23(+0.80%) |
May 06, 2020 | 28.49 | 28.64 | 28.45 | 28.47 | 3,284 | +0.06(+0.19%) |
May 05, 2020 | 28.70 | 28.74 | 28.41 | 28.41 | 12,105 | +0.18(+0.63%) |
May 04, 2020 | 27.68 | 28.23 | 27.68 | 28.23 | 1,711 | +0.20(+0.72%) |