Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.29 | 39.30 | 39.25 | 39.28 | 23,043 | -0.00(-0.01%) |
Apr 29, 2021 | 39.30 | 39.32 | 39.26 | 39.28 | 88,763 | +0.03(+0.08%) |
Apr 28, 2021 | 39.21 | 39.29 | 39.17 | 39.25 | 24,444 | +0.05(+0.12%) |
Apr 27, 2021 | 39.24 | 39.24 | 39.20 | 39.20 | 17,967 | -0.03(-0.07%) |
Apr 26, 2021 | 39.21 | 39.28 | 39.21 | 39.23 | 37,419 | +0.06(+0.14%) |
Apr 23, 2021 | 39.11 | 39.24 | 39.11 | 39.17 | 13,547 | +0.04(+0.11%) |
Apr 22, 2021 | 39.17 | 39.19 | 39.11 | 39.13 | 11,689 | -0.01(-0.03%) |
Apr 21, 2021 | 39.12 | 39.15 | 39.08 | 39.14 | 20,563 | +0.07(+0.18%) |
Apr 20, 2021 | 39.09 | 39.09 | 39.02 | 39.07 | 38,445 | -0.05(-0.13%) |
Apr 19, 2021 | 39.13 | 39.16 | 39.09 | 39.12 | 67,597 | -0.07(-0.17%) |
Apr 16, 2021 | 39.22 | 39.22 | 39.15 | 39.19 | 23,043 | -0.05(-0.12%) |
Apr 15, 2021 | 39.13 | 39.25 | 39.13 | 39.23 | 8,121 | +0.14(+0.35%) |
Apr 14, 2021 | 39.08 | 39.15 | 39.06 | 39.10 | 7,656 | -0.01(-0.02%) |
Apr 13, 2021 | 39.05 | 39.11 | 39.02 | 39.11 | 26,877 | +0.00(+0.01%) |
Apr 12, 2021 | 39.09 | 39.11 | 39.03 | 39.10 | 16,143 | -0.04(-0.09%) |
Apr 09, 2021 | 39.14 | 39.23 | 39.08 | 39.14 | 41,656 | +0.03(+0.08%) |
Apr 08, 2021 | 39.13 | 39.20 | 39.11 | 39.11 | 33,816 | -0.04(-0.10%) |
Apr 07, 2021 | 39.18 | 39.18 | 39.11 | 39.15 | 41,833 | +0.03(+0.07%) |
Apr 06, 2021 | 39.10 | 39.17 | 39.09 | 39.12 | 7,271 | +0.07(+0.18%) |
Apr 05, 2021 | 39.04 | 39.09 | 39.01 | 39.05 | 197,099 | +0.04(+0.10%) |
Apr 01, 2021 | 38.98 | 39.02 | 38.94 | 39.01 | 15,700 | +0.09(+0.23%) |
Mar 31, 2021 | 38.84 | 38.94 | 38.84 | 38.92 | 14,865 | +0.14(+0.36%) |
Mar 30, 2021 | 38.83 | 38.85 | 38.78 | 38.78 | 38,947 | -0.10(-0.25%) |
Mar 29, 2021 | 38.78 | 38.91 | 38.78 | 38.88 | 10,725 | +0.01(+0.03%) |
Mar 26, 2021 | 38.82 | 38.87 | 38.73 | 38.87 | 26,084 | +0.11(+0.27%) |
Mar 25, 2021 | 38.67 | 38.78 | 38.64 | 38.76 | 12,216 | +0.06(+0.16%) |
Mar 24, 2021 | 38.71 | 38.85 | 38.70 | 38.70 | 17,523 | +0.07(+0.18%) |
Mar 23, 2021 | 38.58 | 38.68 | 38.58 | 38.63 | 22,726 | +0.01(+0.03%) |
Mar 22, 2021 | 38.59 | 38.71 | 38.59 | 38.62 | 17,731 | +0.10(+0.25%) |
Mar 19, 2021 | 38.36 | 38.52 | 38.32 | 38.52 | 13,487 | +0.14(+0.37%) |
Mar 18, 2021 | 38.52 | 38.55 | 38.37 | 38.38 | 27,031 | -0.26(-0.66%) |
Mar 17, 2021 | 38.52 | 38.74 | 38.52 | 38.63 | 48,606 | +0.05(+0.13%) |
Mar 16, 2021 | 38.63 | 38.67 | 38.57 | 38.58 | 22,706 | -0.11(-0.28%) |
Mar 15, 2021 | 38.67 | 38.69 | 38.59 | 38.69 | 16,086 | +0.00(+0.01%) |
Mar 12, 2021 | 38.71 | 38.71 | 38.62 | 38.69 | 24,303 | -0.06(-0.16%) |
Mar 11, 2021 | 38.75 | 38.78 | 38.73 | 38.75 | 36,088 | +0.11(+0.29%) |
Mar 10, 2021 | 38.59 | 38.64 | 38.51 | 38.64 | 6,780 | +0.19(+0.49%) |
Mar 09, 2021 | 38.48 | 38.59 | 38.45 | 38.45 | 20,414 | +0.09(+0.23%) |
Mar 08, 2021 | 38.62 | 38.69 | 38.36 | 38.37 | 16,572 | -0.29(-0.76%) |
Mar 05, 2021 | 38.67 | 38.76 | 38.45 | 38.66 | 53,314 | +0.10(+0.25%) |
Mar 04, 2021 | 38.78 | 38.82 | 38.45 | 38.56 | 18,023 | -0.15(-0.38%) |
Mar 03, 2021 | 38.79 | 38.79 | 38.71 | 38.71 | 230,199 | -0.12(-0.31%) |
Mar 02, 2021 | 38.93 | 38.93 | 38.80 | 38.83 | 132,167 | -0.02(-0.04%) |
Mar 01, 2021 | 38.67 | 38.91 | 38.63 | 38.85 | 26,067 | +0.27(+0.69%) |
Feb 26, 2021 | 38.68 | 38.69 | 38.52 | 38.58 | 31,179 | -0.03(-0.08%) |
Feb 25, 2021 | 38.87 | 38.87 | 38.54 | 38.61 | 24,363 | -0.32(-0.81%) |
Feb 24, 2021 | 38.80 | 38.93 | 38.76 | 38.93 | 77,285 | +0.02(+0.04%) |
Feb 23, 2021 | 38.63 | 38.92 | 38.63 | 38.91 | 20,831 | +0.17(+0.44%) |
Feb 22, 2021 | 38.81 | 38.82 | 38.74 | 38.74 | 18,111 | -0.08(-0.20%) |
Feb 19, 2021 | 38.87 | 38.88 | 38.82 | 38.82 | 15,845 | -0.01(-0.03%) |
Feb 18, 2021 | 38.79 | 38.88 | 38.79 | 38.83 | 15,782 | -0.02(-0.06%) |
Feb 17, 2021 | 38.78 | 38.87 | 38.78 | 38.85 | 49,235 | +0.00(+0.00%) |
Feb 16, 2021 | 38.87 | 38.88 | 38.83 | 38.85 | 90,616 | -0.09(-0.22%) |
Feb 12, 2021 | 38.85 | 38.96 | 38.85 | 38.94 | 338,375 | +0.07(+0.19%) |
Feb 11, 2021 | 38.83 | 38.88 | 38.78 | 38.87 | 21,862 | +0.04(+0.11%) |
Feb 10, 2021 | 38.84 | 38.89 | 38.76 | 38.82 | 10,432 | +0.03(+0.07%) |
Feb 09, 2021 | 38.85 | 38.87 | 38.79 | 38.79 | 15,481 | -0.08(-0.20%) |
Feb 08, 2021 | 38.81 | 38.89 | 38.79 | 38.87 | 15,570 | +0.11(+0.27%) |
Feb 05, 2021 | 38.78 | 38.82 | 38.74 | 38.77 | 18,145 | +0.09(+0.24%) |
Feb 04, 2021 | 38.69 | 38.70 | 38.65 | 38.67 | 16,932 | +0.12(+0.31%) |
Feb 03, 2021 | 38.53 | 38.66 | 38.53 | 38.56 | 12,299 | +0.01(+0.04%) |
Feb 02, 2021 | 38.55 | 38.59 | 38.51 | 38.54 | 11,968 | +0.13(+0.35%) |
Feb 01, 2021 | 38.31 | 38.46 | 38.31 | 38.41 | 23,761 | +0.13(+0.33%) |
Jan 29, 2021 | 38.41 | 38.45 | 38.27 | 38.28 | 15,156 | -0.09(-0.24%) |
Jan 28, 2021 | 38.50 | 38.53 | 38.37 | 38.37 | 5,786 | +0.08(+0.20%) |
Jan 27, 2021 | 38.30 | 38.44 | 38.26 | 38.30 | 25,423 | -0.19(-0.48%) |
Jan 26, 2021 | 38.47 | 38.51 | 38.44 | 38.48 | 14,552 | -0.02(-0.05%) |
Jan 25, 2021 | 38.52 | 38.52 | 38.39 | 38.50 | 30,306 | -0.01(-0.03%) |
Jan 22, 2021 | 38.51 | 38.57 | 38.47 | 38.51 | 21,578 | -0.06(-0.16%) |
Jan 21, 2021 | 38.63 | 38.63 | 38.53 | 38.58 | 9,363 | -0.03(-0.08%) |
Jan 20, 2021 | 38.59 | 38.61 | 38.49 | 38.61 | 402,517 | +0.12(+0.32%) |
Jan 19, 2021 | 38.43 | 38.49 | 38.35 | 38.48 | 20,356 | +0.14(+0.37%) |
Jan 15, 2021 | 38.36 | 38.41 | 38.29 | 38.34 | 10,404 | -0.00(-0.01%) |
Jan 14, 2021 | 38.41 | 38.43 | 38.32 | 38.35 | 29,027 | +0.01(+0.04%) |
Jan 13, 2021 | 38.25 | 38.34 | 38.25 | 38.33 | 74,160 | +0.09(+0.24%) |
Jan 12, 2021 | 38.17 | 38.27 | 38.10 | 38.24 | 13,840 | +0.05(+0.14%) |
Jan 11, 2021 | 38.21 | 38.27 | 38.16 | 38.19 | 11,119 | -0.12(-0.33%) |
Jan 08, 2021 | 38.32 | 38.36 | 38.21 | 38.31 | 41,744 | +0.04(+0.10%) |
Jan 07, 2021 | 38.29 | 38.30 | 38.21 | 38.27 | 16,239 | +0.14(+0.36%) |
Jan 06, 2021 | 38.14 | 38.29 | 38.13 | 38.14 | 92,472 | -0.07(-0.17%) |
Jan 05, 2021 | 38.08 | 38.21 | 38.08 | 38.20 | 251,297 | +0.05(+0.12%) |
Jan 04, 2021 | 38.30 | 38.30 | 38.02 | 38.16 | 52,137 | -0.09(-0.23%) |
Dec 31, 2020 | 38.24 | 38.24 | 38.24 | 5,921 | +0.02(+0.05%) | |
Dec 30, 2020 | 38.17 | 38.24 | 38.17 | 38.22 | 5,921 | +0.07(+0.20%) |
Dec 29, 2020 | 38.20 | 38.20 | 38.11 | 38.15 | 34,950 | +0.00(+0.01%) |
Dec 28, 2020 | 38.16 | 38.23 | 38.13 | 38.14 | 31,482 | +0.06(+0.15%) |
Dec 24, 2020 | 38.05 | 38.09 | 38.05 | 38.09 | 20,679 | +0.06(+0.15%) |
Dec 23, 2020 | 37.93 | 38.05 | 37.93 | 38.03 | 127,500 | +0.14(+0.38%) |
Dec 22, 2020 | 37.86 | 37.91 | 37.86 | 37.88 | 23,468 | -0.01(-0.02%) |
Dec 21, 2020 | 37.90 | 37.91 | 37.83 | 37.89 | 74,874 | -0.09(-0.23%) |
Dec 18, 2020 | 38.05 | 38.05 | 37.95 | 37.98 | 103,912 | +0.03(+0.07%) |
Dec 17, 2020 | 37.93 | 37.95 | 37.93 | 37.95 | 18,753 | +0.06(+0.15%) |
Dec 16, 2020 | 37.86 | 37.90 | 37.80 | 37.89 | 17,447 | -0.02(-0.04%) |
Dec 15, 2020 | 37.81 | 37.94 | 37.81 | 37.91 | 14,626 | +0.15(+0.41%) |
Dec 14, 2020 | 37.86 | 37.86 | 37.75 | 37.75 | 13,044 | -0.03(-0.07%) |
Dec 11, 2020 | 37.83 | 37.84 | 37.74 | 37.78 | 440,214 | -0.05(-0.13%) |
Dec 10, 2020 | 37.74 | 37.83 | 37.72 | 37.83 | 10,137 | +0.07(+0.18%) |
Dec 09, 2020 | 37.85 | 37.85 | 37.72 | 37.76 | 17,890 | -0.07(-0.18%) |
Dec 08, 2020 | 37.77 | 37.85 | 37.76 | 37.83 | 13,320 | +0.05(+0.12%) |
Dec 07, 2020 | 37.70 | 37.78 | 37.70 | 37.78 | 9,846 | +0.03(+0.07%) |
Dec 04, 2020 | 37.67 | 37.77 | 37.67 | 37.75 | 6,587 | +0.17(+0.46%) |
Dec 03, 2020 | 37.56 | 37.62 | 37.56 | 37.58 | 31,294 | +0.08(+0.20%) |
Dec 02, 2020 | 37.41 | 37.51 | 37.41 | 37.50 | 5,057 | +0.10(+0.27%) |
Dec 01, 2020 | 37.40 | 37.42 | 37.34 | 37.40 | 19,548 | +0.16(+0.42%) |
Nov 30, 2020 | 37.29 | 37.29 | 37.12 | 37.25 | 33,445 | -0.01(-0.03%) |
Nov 27, 2020 | 37.23 | 37.28 | 37.23 | 37.26 | 6,104 | +0.03(+0.08%) |
Nov 25, 2020 | 37.16 | 37.25 | 37.16 | 37.22 | 14,157 | +0.07(+0.18%) |
Nov 24, 2020 | 37.18 | 37.26 | 37.14 | 37.16 | 8,369 | +0.15(+0.40%) |
Nov 23, 2020 | 37.02 | 37.02 | 36.98 | 37.01 | 8,811 | +0.06(+0.16%) |
Nov 20, 2020 | 36.96 | 36.99 | 36.92 | 36.95 | 67,151 | -0.08(-0.22%) |
Nov 19, 2020 | 36.86 | 37.04 | 36.80 | 37.03 | 15,168 | +0.21(+0.56%) |
Nov 18, 2020 | 36.92 | 36.92 | 36.83 | 36.83 | 28,712 | -0.04(-0.10%) |
Nov 17, 2020 | 36.76 | 36.89 | 36.74 | 36.86 | 22,250 | +0.10(+0.27%) |
Nov 16, 2020 | 36.72 | 36.90 | 36.59 | 36.76 | 76,313 | +0.13(+0.37%) |
Nov 13, 2020 | 36.53 | 36.66 | 36.53 | 36.63 | 10,650 | +0.10(+0.27%) |
Nov 12, 2020 | 36.69 | 36.69 | 36.29 | 36.53 | 57,707 | -0.17(-0.45%) |
Nov 11, 2020 | 36.73 | 36.75 | 36.66 | 36.70 | 15,478 | -0.02(-0.05%) |
Nov 10, 2020 | 36.72 | 36.75 | 36.65 | 36.72 | 16,789 | +0.08(+0.23%) |
Nov 09, 2020 | 36.92 | 36.92 | 36.63 | 36.63 | 27,122 | +0.33(+0.92%) |
Nov 06, 2020 | 36.39 | 36.39 | 36.25 | 36.30 | 12,598 | +0.00(+0.01%) |
Nov 05, 2020 | 36.33 | 36.41 | 36.29 | 36.29 | 9,181 | +0.14(+0.38%) |
Nov 04, 2020 | 35.99 | 36.27 | 35.86 | 36.15 | 11,419 | +0.35(+0.98%) |
Nov 03, 2020 | 35.67 | 35.82 | 35.64 | 35.80 | 12,179 | +0.23(+0.63%) |
Nov 02, 2020 | 35.59 | 35.64 | 35.44 | 35.58 | 28,257 | +0.12(+0.33%) |
Oct 30, 2020 | 35.34 | 35.46 | 35.25 | 35.46 | 8,884 | +0.09(+0.25%) |
Oct 29, 2020 | 35.32 | 35.46 | 35.26 | 35.37 | 24,385 | -0.01(-0.04%) |
Oct 28, 2020 | 35.42 | 35.44 | 35.28 | 35.38 | 21,122 | -0.26(-0.73%) |
Oct 27, 2020 | 35.70 | 35.73 | 35.61 | 35.64 | 13,316 | -0.03(-0.09%) |
Oct 26, 2020 | 35.77 | 35.77 | 35.66 | 35.67 | 9,578 | -0.25(-0.70%) |
Oct 23, 2020 | 35.96 | 35.97 | 35.68 | 35.93 | 23,257 | -0.00(-0.01%) |
Oct 22, 2020 | 35.87 | 35.97 | 35.81 | 35.93 | 8,560 | +0.08(+0.22%) |
Oct 21, 2020 | 35.93 | 35.94 | 35.80 | 35.85 | 17,582 | -0.01(-0.03%) |
Oct 20, 2020 | 35.81 | 35.93 | 35.80 | 35.86 | 10,639 | +0.15(+0.42%) |
Oct 19, 2020 | 35.85 | 35.89 | 35.70 | 35.72 | 17,487 | -0.09(-0.26%) |
Oct 16, 2020 | 35.92 | 36.02 | 35.81 | 35.81 | 22,995 | -0.06(-0.17%) |
Oct 15, 2020 | 35.74 | 35.87 | 35.73 | 35.87 | 11,891 | -0.04(-0.11%) |
Oct 14, 2020 | 35.93 | 35.95 | 35.84 | 35.91 | 27,566 | -0.03(-0.08%) |
Oct 13, 2020 | 36.02 | 36.02 | 35.91 | 35.94 | 16,360 | -0.17(-0.46%) |
Oct 12, 2020 | 36.22 | 36.22 | 35.97 | 36.11 | 25,751 | +0.24(+0.67%) |
Oct 09, 2020 | 35.81 | 35.91 | 35.81 | 35.87 | 5,226 | +0.07(+0.21%) |
Oct 08, 2020 | 35.75 | 35.93 | 35.74 | 35.79 | 21,132 | +0.06(+0.16%) |
Oct 07, 2020 | 35.73 | 35.77 | 35.68 | 35.73 | 15,067 | +0.15(+0.43%) |
Oct 06, 2020 | 35.70 | 35.80 | 35.58 | 35.58 | 10,355 | -0.04(-0.11%) |
Oct 05, 2020 | 35.52 | 35.67 | 35.52 | 35.62 | 12,983 | +0.18(+0.50%) |
Oct 02, 2020 | 35.41 | 35.49 | 35.35 | 35.44 | 13,980 | -0.03(-0.09%) |
Oct 01, 2020 | 35.47 | 35.60 | 35.44 | 35.47 | 7,890 | +0.09(+0.24%) |
Sep 30, 2020 | 35.32 | 35.52 | 35.32 | 35.39 | 10,359 | +0.12(+0.34%) |
Sep 29, 2020 | 35.24 | 35.30 | 35.18 | 35.27 | 5,255 | +0.02(+0.07%) |
Sep 28, 2020 | 35.21 | 35.39 | 35.17 | 35.24 | 21,480 | +0.18(+0.51%) |
Sep 25, 2020 | 35.00 | 35.12 | 35.00 | 35.06 | 10,380 | -0.02(-0.07%) |
Sep 24, 2020 | 35.03 | 35.20 | 34.99 | 35.09 | 20,671 | -0.10(-0.27%) |
Sep 23, 2020 | 35.47 | 35.47 | 35.13 | 35.18 | 10,373 | -0.21(-0.60%) |
Sep 22, 2020 | 35.40 | 35.40 | 35.34 | 35.40 | 13,206 | +0.01(+0.04%) |
Sep 21, 2020 | 35.54 | 35.54 | 35.30 | 35.38 | 22,160 | -0.24(-0.67%) |
Sep 18, 2020 | 35.76 | 35.76 | 35.59 | 35.62 | 31,404 | -0.10(-0.28%) |
Sep 17, 2020 | 35.62 | 35.78 | 35.62 | 35.72 | 9,651 | -0.05(-0.13%) |
Sep 16, 2020 | 35.81 | 35.90 | 35.72 | 35.77 | 61,361 | +0.02(+0.05%) |
Sep 15, 2020 | 35.76 | 35.78 | 35.72 | 35.75 | 7,184 | +0.03(+0.09%) |
Sep 14, 2020 | 35.77 | 35.92 | 35.67 | 35.72 | 28,096 | +0.03(+0.09%) |
Sep 11, 2020 | 35.69 | 35.79 | 35.53 | 35.69 | 17,081 | +0.07(+0.21%) |
Sep 10, 2020 | 35.77 | 35.80 | 35.56 | 35.61 | 34,304 | -0.06(-0.16%) |
Sep 09, 2020 | 35.78 | 35.78 | 35.61 | 35.67 | 34,556 | +0.16(+0.45%) |
Sep 08, 2020 | 35.50 | 35.63 | 35.40 | 35.51 | 11,292 | -0.19(-0.53%) |
Sep 04, 2020 | 35.80 | 35.89 | 35.39 | 35.70 | 26,148 | -0.06(-0.16%) |
Sep 03, 2020 | 35.78 | 35.81 | 35.58 | 35.75 | 27,857 | -0.19(-0.54%) |
Sep 02, 2020 | 35.90 | 35.98 | 35.78 | 35.95 | 12,209 | +0.09(+0.24%) |
Sep 01, 2020 | 35.62 | 35.86 | 35.61 | 35.86 | 24,274 | +0.18(+0.51%) |
Aug 31, 2020 | 35.72 | 35.73 | 35.64 | 35.68 | 5,314 | -0.03(-0.09%) |
Aug 28, 2020 | 35.76 | 35.76 | 35.70 | 35.71 | 34,901 | +0.03(+0.08%) |
Aug 27, 2020 | 35.74 | 36.12 | 35.64 | 35.68 | 55,762 | +0.01(+0.02%) |
Aug 26, 2020 | 35.70 | 35.91 | 35.66 | 35.68 | 167,046 | +0.03(+0.07%) |
Aug 25, 2020 | 35.69 | 35.69 | 35.56 | 35.65 | 32,074 | +0.06(+0.16%) |
Aug 24, 2020 | 35.51 | 35.59 | 35.51 | 35.59 | 12,739 | +0.16(+0.44%) |
Aug 21, 2020 | 35.41 | 35.48 | 35.19 | 35.43 | 14,013 | +0.05(+0.14%) |
Aug 20, 2020 | 35.26 | 35.39 | 35.26 | 35.38 | 13,935 | +0.02(+0.04%) |
Aug 19, 2020 | 35.35 | 35.43 | 35.33 | 35.37 | 9,920 | -0.10(-0.28%) |
Aug 18, 2020 | 35.39 | 35.48 | 35.32 | 35.47 | 24,313 | -0.01(-0.02%) |
Aug 17, 2020 | 35.21 | 35.48 | 35.21 | 35.48 | 36,739 | +0.27(+0.78%) |
Aug 14, 2020 | 35.18 | 35.26 | 35.07 | 35.20 | 88,180 | -0.12(-0.33%) |
Aug 13, 2020 | 35.33 | 35.45 | 35.29 | 35.32 | 12,358 | -0.04(-0.10%) |
Aug 12, 2020 | 35.40 | 35.45 | 35.35 | 35.35 | 9,071 | +0.06(+0.16%) |
Aug 11, 2020 | 35.50 | 35.55 | 35.26 | 35.30 | 59,085 | -0.19(-0.52%) |
Aug 10, 2020 | 35.51 | 35.54 | 35.44 | 35.48 | 7,932 | -0.03(-0.08%) |
Aug 07, 2020 | 35.55 | 35.66 | 35.41 | 35.51 | 16,393 | +0.03(+0.07%) |
Aug 06, 2020 | 35.43 | 35.70 | 35.43 | 35.49 | 11,838 | +0.05(+0.14%) |
Aug 05, 2020 | 35.43 | 35.52 | 35.38 | 35.44 | 12,009 | +0.12(+0.35%) |
Aug 04, 2020 | 35.35 | 35.38 | 35.28 | 35.31 | 10,790 | -0.04(-0.11%) |
Aug 03, 2020 | 35.32 | 35.46 | 35.26 | 35.35 | 17,551 | -0.01(-0.03%) |
Jul 31, 2020 | 35.18 | 35.36 | 35.14 | 35.36 | 20,604 | +0.10(+0.29%) |
Jul 30, 2020 | 35.22 | 35.27 | 35.21 | 35.26 | 13,693 | +0.04(+0.10%) |
Jul 29, 2020 | 35.14 | 35.26 | 35.12 | 35.22 | 14,206 | +0.26(+0.73%) |
Jul 28, 2020 | 35.12 | 35.12 | 34.97 | 34.97 | 9,038 | -0.16(-0.45%) |
Jul 27, 2020 | 35.00 | 35.18 | 34.99 | 35.12 | 14,965 | +0.09(+0.25%) |
Jul 24, 2020 | 34.97 | 35.08 | 34.96 | 35.04 | 51,045 | +0.16(+0.47%) |
Jul 23, 2020 | 34.98 | 35.06 | 34.73 | 34.87 | 9,151 | -0.12(-0.33%) |
Jul 22, 2020 | 34.94 | 35.94 | 34.88 | 34.99 | 44,347 | +0.14(+0.41%) |
Jul 21, 2020 | 34.86 | 34.93 | 34.80 | 34.85 | 7,321 | +0.14(+0.41%) |
Jul 20, 2020 | 34.53 | 34.71 | 34.53 | 34.71 | 5,319 | +0.23(+0.66%) |
Jul 17, 2020 | 34.50 | 34.51 | 34.39 | 34.48 | 14,090 | +0.09(+0.26%) |
Jul 16, 2020 | 34.31 | 34.42 | 34.31 | 34.39 | 8,679 | -0.06(-0.16%) |
Jul 15, 2020 | 34.33 | 34.54 | 34.21 | 34.45 | 49,509 | +0.30(+0.89%) |
Jul 14, 2020 | 33.99 | 34.17 | 33.99 | 34.14 | 8,837 | +0.34(+1.00%) |
Jul 13, 2020 | 34.12 | 34.19 | 33.80 | 33.80 | 9,119 | -0.23(-0.67%) |
Jul 10, 2020 | 33.95 | 34.05 | 33.95 | 34.03 | 4,120 | +0.08(+0.24%) |
Jul 09, 2020 | 33.96 | 34.01 | 33.79 | 33.95 | 32,402 | -0.07(-0.20%) |
Jul 08, 2020 | 33.87 | 34.07 | 33.87 | 34.02 | 21,483 | +0.10(+0.29%) |
Jul 07, 2020 | 34.15 | 34.24 | 33.92 | 33.92 | 5,729 | -0.23(-0.69%) |
Jul 06, 2020 | 34.04 | 34.17 | 34.04 | 34.15 | 12,684 | +0.27(+0.80%) |
Jul 02, 2020 | 33.96 | 34.03 | 33.85 | 33.88 | 23,927 | +0.11(+0.31%) |
Jul 01, 2020 | 33.72 | 33.78 | 33.70 | 33.78 | 6,392 | +0.15(+0.44%) |
Jun 30, 2020 | 33.39 | 33.69 | 33.39 | 33.63 | 28,262 | +0.28(+0.83%) |
Jun 29, 2020 | 33.50 | 33.57 | 33.28 | 33.35 | 12,280 | -0.16(-0.48%) |
Jun 26, 2020 | 33.78 | 33.81 | 33.51 | 33.51 | 9,089 | -0.36(-1.07%) |
Jun 25, 2020 | 33.76 | 33.91 | 33.63 | 33.88 | 22,395 | -0.01(-0.03%) |
Jun 24, 2020 | 34.14 | 34.14 | 33.69 | 33.89 | 18,844 | -0.41(-1.19%) |
Jun 23, 2020 | 34.30 | 34.44 | 34.26 | 34.29 | 52,565 | +0.02(+0.05%) |
Jun 22, 2020 | 34.26 | 34.38 | 34.23 | 34.28 | 19,697 | +0.01(+0.02%) |
Jun 19, 2020 | 34.41 | 34.53 | 34.19 | 34.27 | 22,188 | -0.06(-0.16%) |
Jun 18, 2020 | 34.27 | 34.41 | 34.26 | 34.32 | 16,235 | -0.05(-0.14%) |
Jun 17, 2020 | 34.50 | 34.54 | 34.36 | 34.37 | 12,631 | +0.01(+0.03%) |
Jun 16, 2020 | 34.76 | 34.76 | 34.36 | 34.36 | 17,594 | -0.02(-0.07%) |
Jun 15, 2020 | 33.87 | 34.53 | 33.74 | 34.38 | 133,894 | +0.39(+1.15%) |
Jun 12, 2020 | 34.14 | 34.16 | 33.85 | 33.99 | 12,030 | +0.30(+0.90%) |
Jun 11, 2020 | 34.03 | 34.10 | 33.63 | 33.69 | 19,965 | -0.97(-2.79%) |
Jun 10, 2020 | 34.56 | 34.70 | 34.41 | 34.66 | 8,069 | +0.06(+0.18%) |
Jun 09, 2020 | 34.69 | 34.69 | 34.48 | 34.59 | 13,854 | -0.47(-1.34%) |
Jun 08, 2020 | 34.86 | 35.06 | 34.74 | 35.06 | 32,015 | +0.32(+0.91%) |
Jun 05, 2020 | 34.65 | 34.96 | 34.65 | 34.75 | 27,134 | +0.47(+1.37%) |
Jun 04, 2020 | 34.23 | 34.48 | 34.14 | 34.28 | 36,562 | +0.01(+0.03%) |
Jun 03, 2020 | 34.16 | 34.38 | 34.13 | 34.27 | 20,443 | +0.29(+0.85%) |
Jun 02, 2020 | 33.57 | 34.01 | 33.57 | 33.98 | 8,637 | +0.45(+1.33%) |
Jun 01, 2020 | 33.21 | 33.58 | 33.21 | 33.53 | 24,451 | +0.21(+0.62%) |
May 29, 2020 | 33.08 | 33.49 | 33.05 | 33.33 | 12,223 | +0.25(+0.75%) |
May 28, 2020 | 33.11 | 33.31 | 33.08 | 33.08 | 7,648 | +0.03(+0.08%) |
May 27, 2020 | 32.88 | 33.11 | 32.88 | 33.05 | 6,469 | +0.14(+0.43%) |
May 26, 2020 | 32.99 | 33.11 | 32.91 | 32.91 | 26,275 | +0.27(+0.82%) |
May 22, 2020 | 32.47 | 32.64 | 32.41 | 32.64 | 11,686 | +0.20(+0.63%) |
May 21, 2020 | 32.43 | 32.50 | 32.41 | 32.44 | 5,647 | -0.05(-0.15%) |
May 20, 2020 | 32.36 | 32.55 | 32.34 | 32.49 | 20,780 | +0.47(+1.46%) |
May 19, 2020 | 32.01 | 32.12 | 31.96 | 32.02 | 131,541 | +0.01(+0.02%) |
May 18, 2020 | 31.92 | 32.01 | 31.83 | 32.01 | 14,258 | +0.52(+1.65%) |
May 15, 2020 | 31.30 | 31.59 | 31.24 | 31.49 | 30,492 | +0.05(+0.17%) |
May 14, 2020 | 31.40 | 31.50 | 31.15 | 31.44 | 9,260 | -0.05(-0.15%) |
May 13, 2020 | 31.58 | 31.70 | 31.38 | 31.49 | 9,271 | -0.22(-0.70%) |
May 12, 2020 | 31.92 | 31.95 | 31.68 | 31.71 | 12,360 | -0.04(-0.12%) |
May 11, 2020 | 31.79 | 31.81 | 31.67 | 31.74 | 48,172 | -0.09(-0.29%) |
May 08, 2020 | 31.69 | 31.84 | 31.61 | 31.84 | 136,878 | +0.32(+1.00%) |
May 07, 2020 | 31.62 | 31.70 | 31.49 | 31.52 | 9,506 | +0.09(+0.28%) |
May 06, 2020 | 31.63 | 31.63 | 31.41 | 31.43 | 18,941 | -0.08(-0.26%) |
May 05, 2020 | 31.41 | 31.61 | 31.41 | 31.51 | 15,607 | +0.20(+0.64%) |
May 04, 2020 | 31.24 | 31.36 | 31.24 | 31.31 | 3,307 | -0.10(-0.33%) |