Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.67 | 39.88 | 39.57 | 39.72 | 543,684 | +0.02(+0.04%) |
Apr 29, 2021 | 39.54 | 40.03 | 39.43 | 39.70 | 356,159 | +0.16(+0.39%) |
Apr 28, 2021 | 39.78 | 39.78 | 39.22 | 39.54 | 506,371 | +0.00(+0.00%) |
Apr 27, 2021 | 39.91 | 39.91 | 39.34 | 39.54 | 397,880 | -0.29(-0.74%) |
Apr 26, 2021 | 40.41 | 40.41 | 39.53 | 39.84 | 672,454 | -0.35(-0.88%) |
Apr 23, 2021 | 40.70 | 40.80 | 40.17 | 40.19 | 541,250 | -0.39(-0.96%) |
Apr 22, 2021 | 40.77 | 41.03 | 40.44 | 40.58 | 591,414 | +0.04(+0.11%) |
Apr 21, 2021 | 40.58 | 40.71 | 40.21 | 40.54 | 437,990 | -0.05(-0.13%) |
Apr 20, 2021 | 41.12 | 41.32 | 40.41 | 40.59 | 497,087 | -0.55(-1.34%) |
Apr 19, 2021 | 40.78 | 41.29 | 40.66 | 41.14 | 662,322 | +0.37(+0.91%) |
Apr 16, 2021 | 41.43 | 41.52 | 40.75 | 40.77 | 3,348,779 | -0.40(-0.96%) |
Apr 15, 2021 | 41.24 | 41.51 | 40.88 | 41.17 | 516,445 | -0.04(-0.10%) |
Apr 14, 2021 | 41.09 | 41.49 | 40.91 | 41.21 | 511,297 | +0.22(+0.55%) |
Apr 13, 2021 | 40.73 | 41.18 | 40.37 | 40.98 | 607,601 | -0.08(-0.19%) |
Apr 12, 2021 | 41.36 | 41.40 | 40.89 | 41.06 | 321,210 | +0.01(+0.02%) |
Apr 09, 2021 | 41.18 | 41.35 | 40.89 | 41.05 | 641,250 | -0.01(-0.02%) |
Apr 08, 2021 | 41.17 | 41.28 | 40.63 | 41.06 | 482,406 | -0.13(-0.31%) |
Apr 07, 2021 | 41.01 | 41.27 | 40.81 | 41.19 | 385,884 | +0.37(+0.91%) |
Apr 06, 2021 | 40.76 | 41.21 | 40.27 | 40.82 | 599,101 | -0.11(-0.27%) |
Apr 05, 2021 | 41.44 | 42.19 | 40.82 | 40.93 | 831,135 | +0.00(+0.00%) |
Apr 01, 2021 | 41.06 | 41.23 | 40.37 | 40.93 | 376,592 | -0.28(-0.67%) |
Mar 31, 2021 | 40.79 | 41.32 | 40.58 | 41.21 | 537,790 | +0.47(+1.14%) |
Mar 30, 2021 | 41.18 | 41.26 | 40.67 | 40.74 | 385,554 | -0.63(-1.52%) |
Mar 29, 2021 | 41.54 | 42.41 | 41.33 | 41.37 | 563,862 | -0.28(-0.68%) |
Mar 26, 2021 | 41.17 | 41.67 | 40.57 | 41.66 | 874,043 | +0.28(+0.67%) |
Mar 25, 2021 | 40.54 | 41.50 | 39.97 | 41.38 | 1,084,952 | +1.31(+3.27%) |
Mar 24, 2021 | 40.06 | 40.73 | 39.63 | 40.07 | 750,649 | +0.16(+0.41%) |
Mar 23, 2021 | 39.58 | 40.10 | 39.40 | 39.91 | 541,629 | -0.03(-0.06%) |
Mar 22, 2021 | 39.79 | 40.12 | 39.40 | 39.93 | 560,594 | -0.05(-0.13%) |
Mar 19, 2021 | 38.88 | 40.09 | 38.57 | 39.98 | 1,355,270 | +1.09(+2.80%) |
Mar 18, 2021 | 39.47 | 39.77 | 38.77 | 38.90 | 427,930 | -0.41(-1.05%) |
Mar 17, 2021 | 40.27 | 40.27 | 39.22 | 39.31 | 486,661 | -0.95(-2.36%) |
Mar 16, 2021 | 40.27 | 40.91 | 39.99 | 40.26 | 513,192 | -0.42(-1.04%) |
Mar 15, 2021 | 39.09 | 41.50 | 39.08 | 40.68 | 1,244,201 | +1.85(+4.76%) |
Mar 12, 2021 | 37.44 | 39.26 | 37.40 | 38.84 | 622,479 | +1.61(+4.34%) |
Mar 11, 2021 | 37.58 | 37.75 | 37.06 | 37.22 | 351,671 | -0.47(-1.24%) |
Mar 10, 2021 | 36.63 | 37.75 | 36.56 | 37.69 | 424,514 | +1.13(+3.09%) |
Mar 09, 2021 | 36.74 | 36.96 | 36.35 | 36.56 | 622,293 | -0.40(-1.07%) |
Mar 08, 2021 | 37.27 | 37.59 | 36.84 | 36.95 | 1,176,841 | -0.09(-0.23%) |
Mar 05, 2021 | 35.67 | 37.14 | 35.25 | 37.04 | 576,360 | +1.77(+5.02%) |
Mar 04, 2021 | 35.31 | 36.05 | 35.12 | 35.27 | 407,160 | +0.18(+0.52%) |
Mar 03, 2021 | 34.33 | 35.20 | 34.12 | 35.09 | 480,255 | +0.93(+2.73%) |
Mar 02, 2021 | 34.37 | 34.39 | 33.57 | 34.16 | 483,612 | -0.19(-0.55%) |
Mar 01, 2021 | 34.87 | 35.02 | 34.26 | 34.35 | 593,958 | -0.35(-1.02%) |
Feb 26, 2021 | 35.07 | 35.21 | 34.45 | 34.70 | 699,999 | -0.34(-0.96%) |
Feb 25, 2021 | 34.05 | 35.20 | 34.00 | 35.04 | 671,691 | +1.03(+3.02%) |
Feb 24, 2021 | 33.79 | 34.96 | 33.30 | 34.01 | 649,917 | +0.51(+1.52%) |
Feb 23, 2021 | 33.17 | 33.74 | 32.83 | 33.50 | 578,931 | +0.59(+1.78%) |
Feb 22, 2021 | 33.10 | 33.10 | 32.51 | 32.91 | 325,611 | -0.25(-0.75%) |
Feb 19, 2021 | 32.61 | 33.19 | 32.42 | 33.17 | 402,432 | +0.54(+1.64%) |
Feb 18, 2021 | 33.11 | 33.17 | 32.62 | 32.63 | 323,180 | -0.33(-0.99%) |
Feb 17, 2021 | 32.85 | 33.25 | 32.58 | 32.96 | 369,923 | +0.10(+0.31%) |
Feb 16, 2021 | 33.06 | 33.07 | 32.39 | 32.85 | 335,897 | -0.26(-0.77%) |
Feb 12, 2021 | 33.62 | 33.62 | 32.96 | 33.11 | 370,801 | -0.56(-1.67%) |
Feb 11, 2021 | 33.47 | 33.69 | 33.14 | 33.67 | 347,841 | +0.16(+0.48%) |
Feb 10, 2021 | 33.29 | 33.95 | 33.27 | 33.51 | 285,610 | +0.44(+1.32%) |
Feb 09, 2021 | 32.98 | 33.21 | 32.58 | 33.08 | 324,622 | +0.35(+1.07%) |
Feb 08, 2021 | 32.66 | 33.04 | 32.49 | 32.73 | 380,882 | +0.13(+0.39%) |
Feb 05, 2021 | 32.44 | 32.65 | 32.07 | 32.60 | 413,797 | +0.65(+2.03%) |
Feb 04, 2021 | 31.75 | 32.13 | 31.58 | 31.95 | 390,996 | +0.09(+0.29%) |
Feb 03, 2021 | 32.00 | 32.22 | 31.31 | 31.85 | 372,176 | -0.33(-1.03%) |
Feb 02, 2021 | 32.60 | 32.65 | 32.16 | 32.19 | 404,551 | -0.10(-0.32%) |
Feb 01, 2021 | 31.93 | 32.66 | 31.45 | 32.29 | 412,342 | +0.30(+0.93%) |
Jan 29, 2021 | 32.93 | 33.28 | 31.94 | 31.99 | 623,976 | -1.02(-3.08%) |
Jan 28, 2021 | 33.52 | 34.11 | 32.81 | 33.01 | 662,924 | -0.21(-0.64%) |
Jan 27, 2021 | 33.14 | 33.88 | 32.99 | 33.22 | 496,772 | -0.37(-1.09%) |
Jan 26, 2021 | 33.69 | 33.78 | 32.93 | 33.59 | 387,198 | +0.07(+0.20%) |
Jan 25, 2021 | 32.78 | 33.69 | 32.70 | 33.52 | 381,652 | +0.52(+1.58%) |
Jan 22, 2021 | 32.71 | 33.04 | 32.45 | 33.00 | 298,398 | +0.13(+0.39%) |
Jan 21, 2021 | 32.67 | 32.96 | 32.12 | 32.87 | 468,781 | -0.03(-0.08%) |
Jan 20, 2021 | 32.92 | 33.62 | 32.73 | 32.90 | 341,509 | -0.21(-0.64%) |
Jan 19, 2021 | 34.67 | 34.67 | 33.02 | 33.11 | 629,347 | -1.31(-3.82%) |
Jan 15, 2021 | 34.14 | 34.55 | 33.90 | 34.42 | 339,637 | +0.15(+0.45%) |
Jan 14, 2021 | 34.36 | 34.48 | 33.81 | 34.27 | 348,285 | +0.19(+0.55%) |
Jan 13, 2021 | 34.18 | 34.30 | 33.91 | 34.08 | 461,561 | -0.03(-0.10%) |
Jan 12, 2021 | 34.05 | 34.21 | 33.69 | 34.12 | 282,340 | +0.00(+0.00%) |
Jan 11, 2021 | 34.08 | 34.57 | 33.72 | 34.12 | 464,702 | -0.13(-0.37%) |
Jan 08, 2021 | 33.81 | 34.26 | 33.55 | 34.24 | 652,563 | -0.57(-1.64%) |
Jan 07, 2021 | 35.15 | 35.38 | 34.58 | 34.82 | 443,080 | -0.35(-1.00%) |
Jan 06, 2021 | 33.66 | 35.40 | 33.35 | 35.17 | 656,165 | +2.03(+6.13%) |
Jan 05, 2021 | 33.65 | 33.87 | 32.90 | 33.14 | 478,020 | -0.55(-1.65%) |
Jan 04, 2021 | 34.36 | 34.59 | 33.62 | 33.69 | 462,868 | -0.57(-1.67%) |
Dec 31, 2020 | 34.26 | 34.26 | 34.26 | 216,205 | +0.41(+1.21%) | |
Dec 30, 2020 | 33.89 | 34.18 | 33.83 | 33.85 | 216,205 | -0.07(-0.20%) |
Dec 29, 2020 | 34.57 | 34.71 | 33.81 | 33.92 | 279,293 | -0.58(-1.68%) |
Dec 28, 2020 | 34.21 | 34.77 | 34.12 | 34.50 | 498,528 | +0.43(+1.25%) |
Dec 24, 2020 | 34.11 | 34.13 | 33.72 | 34.07 | 213,459 | +0.20(+0.60%) |
Dec 23, 2020 | 33.73 | 34.12 | 33.60 | 33.87 | 506,392 | +0.29(+0.86%) |
Dec 22, 2020 | 32.61 | 33.64 | 32.54 | 33.58 | 360,812 | +0.89(+2.72%) |
Dec 21, 2020 | 32.72 | 32.81 | 31.81 | 32.69 | 680,643 | -0.47(-1.42%) |
Dec 18, 2020 | 33.87 | 34.24 | 32.93 | 33.16 | 2,170,680 | -0.57(-1.70%) |
Dec 17, 2020 | 33.88 | 34.22 | 33.67 | 33.73 | 502,166 | -0.08(-0.23%) |
Dec 16, 2020 | 34.16 | 34.45 | 33.72 | 33.81 | 342,792 | -0.15(-0.43%) |
Dec 15, 2020 | 33.48 | 33.99 | 33.18 | 33.95 | 479,966 | +0.57(+1.71%) |
Dec 14, 2020 | 33.50 | 34.36 | 33.37 | 33.38 | 499,733 | +0.13(+0.38%) |
Dec 11, 2020 | 32.96 | 33.53 | 32.96 | 33.25 | 424,107 | +0.09(+0.26%) |
Dec 10, 2020 | 32.93 | 33.25 | 32.68 | 33.17 | 531,800 | +0.25(+0.75%) |
Dec 09, 2020 | 32.24 | 33.02 | 32.09 | 32.92 | 338,315 | +0.70(+2.17%) |
Dec 08, 2020 | 32.09 | 32.44 | 31.88 | 32.22 | 492,075 | -0.04(-0.13%) |
Dec 07, 2020 | 31.72 | 32.32 | 31.66 | 32.26 | 460,113 | +0.36(+1.12%) |
Dec 04, 2020 | 32.16 | 32.40 | 31.71 | 31.91 | 503,422 | -0.03(-0.11%) |
Dec 03, 2020 | 31.84 | 32.01 | 31.58 | 31.94 | 525,159 | -0.01(-0.03%) |
Dec 02, 2020 | 31.74 | 31.98 | 30.90 | 31.95 | 542,696 | +0.18(+0.58%) |
Dec 01, 2020 | 31.97 | 32.19 | 31.50 | 31.77 | 514,294 | +0.08(+0.27%) |
Nov 30, 2020 | 32.16 | 32.41 | 31.60 | 31.68 | 556,008 | -0.74(-2.29%) |
Nov 27, 2020 | 32.99 | 32.99 | 32.13 | 32.42 | 256,523 | -0.63(-1.92%) |
Nov 25, 2020 | 33.26 | 33.26 | 32.79 | 33.06 | 512,927 | -0.21(-0.63%) |
Nov 24, 2020 | 32.87 | 33.47 | 32.65 | 33.27 | 583,517 | +0.84(+2.60%) |
Nov 23, 2020 | 31.83 | 32.53 | 31.82 | 32.42 | 326,134 | +0.75(+2.37%) |
Nov 20, 2020 | 31.45 | 31.87 | 31.31 | 31.67 | 341,320 | +0.01(+0.03%) |
Nov 19, 2020 | 31.68 | 31.90 | 31.25 | 31.66 | 289,746 | -0.16(-0.50%) |
Nov 18, 2020 | 32.69 | 32.69 | 31.81 | 31.82 | 344,674 | -0.75(-2.31%) |
Nov 17, 2020 | 32.63 | 33.03 | 32.10 | 32.58 | 427,827 | -0.47(-1.43%) |
Nov 16, 2020 | 32.47 | 33.06 | 32.09 | 33.05 | 439,419 | +1.11(+3.49%) |
Nov 13, 2020 | 31.22 | 32.14 | 31.21 | 31.93 | 303,303 | +0.86(+2.77%) |
Nov 12, 2020 | 31.53 | 31.64 | 30.73 | 31.07 | 560,070 | -0.77(-2.41%) |
Nov 11, 2020 | 31.79 | 32.07 | 31.57 | 31.84 | 415,466 | +0.15(+0.48%) |
Nov 10, 2020 | 30.59 | 31.71 | 30.47 | 31.69 | 462,363 | +1.38(+4.57%) |
Nov 09, 2020 | 30.02 | 31.17 | 29.69 | 30.30 | 658,469 | +1.60(+5.59%) |
Nov 06, 2020 | 28.63 | 28.84 | 28.28 | 28.70 | 479,648 | +0.18(+0.62%) |
Nov 05, 2020 | 28.71 | 29.31 | 28.35 | 28.52 | 326,568 | +0.03(+0.09%) |
Nov 04, 2020 | 29.21 | 29.81 | 28.41 | 28.50 | 482,186 | -0.93(-3.16%) |
Nov 03, 2020 | 29.11 | 29.59 | 28.94 | 29.43 | 398,288 | +0.78(+2.71%) |
Nov 02, 2020 | 28.40 | 28.66 | 28.08 | 28.65 | 236,491 | +0.60(+2.14%) |
Oct 30, 2020 | 28.08 | 28.37 | 27.87 | 28.05 | 412,379 | -0.11(-0.39%) |
Oct 29, 2020 | 27.90 | 28.40 | 27.24 | 28.16 | 395,666 | +0.26(+0.94%) |
Oct 28, 2020 | 28.67 | 28.99 | 27.82 | 27.90 | 607,513 | -1.18(-4.06%) |
Oct 27, 2020 | 29.74 | 29.77 | 29.06 | 29.08 | 443,728 | -0.66(-2.21%) |
Oct 26, 2020 | 29.27 | 29.79 | 29.12 | 29.74 | 366,902 | +0.21(+0.71%) |
Oct 23, 2020 | 29.16 | 29.54 | 28.91 | 29.53 | 311,949 | +0.52(+1.81%) |
Oct 22, 2020 | 28.47 | 29.06 | 28.27 | 29.00 | 413,354 | +0.53(+1.87%) |
Oct 21, 2020 | 27.50 | 28.96 | 27.48 | 28.47 | 793,493 | +0.83(+2.99%) |
Oct 20, 2020 | 28.07 | 28.11 | 27.58 | 27.64 | 600,624 | -0.34(-1.21%) |
Oct 19, 2020 | 28.60 | 28.71 | 27.92 | 27.98 | 625,768 | -0.73(-2.56%) |
Oct 16, 2020 | 28.93 | 29.11 | 28.70 | 28.72 | 239,824 | -0.30(-1.05%) |
Oct 15, 2020 | 28.75 | 29.23 | 28.61 | 29.02 | 226,653 | +0.03(+0.09%) |
Oct 14, 2020 | 29.30 | 29.55 | 28.91 | 29.00 | 246,637 | -0.38(-1.29%) |
Oct 13, 2020 | 29.86 | 29.97 | 29.11 | 29.38 | 324,375 | -0.78(-2.58%) |
Oct 12, 2020 | 29.44 | 30.41 | 29.44 | 30.15 | 342,506 | +0.53(+1.80%) |
Oct 09, 2020 | 29.70 | 29.78 | 29.32 | 29.62 | 504,163 | +0.04(+0.14%) |
Oct 08, 2020 | 29.74 | 30.05 | 29.49 | 29.58 | 478,676 | +0.08(+0.26%) |
Oct 07, 2020 | 29.28 | 29.68 | 29.01 | 29.50 | 740,807 | +0.27(+0.92%) |
Oct 06, 2020 | 29.14 | 29.69 | 29.03 | 29.23 | 570,317 | +0.30(+1.05%) |
Oct 05, 2020 | 29.29 | 29.49 | 28.90 | 28.93 | 417,828 | -0.30(-1.01%) |
Oct 02, 2020 | 28.92 | 29.46 | 28.75 | 29.22 | 465,199 | +0.17(+0.58%) |
Oct 01, 2020 | 28.74 | 29.15 | 28.74 | 29.05 | 313,257 | +0.24(+0.85%) |
Sep 30, 2020 | 28.70 | 28.88 | 28.45 | 28.81 | 626,525 | +0.34(+1.19%) |
Sep 29, 2020 | 28.98 | 29.12 | 28.32 | 28.47 | 468,425 | -0.34(-1.17%) |
Sep 28, 2020 | 28.62 | 29.16 | 28.62 | 28.81 | 438,940 | +0.19(+0.65%) |
Sep 25, 2020 | 28.08 | 28.62 | 28.00 | 28.62 | 385,850 | +0.41(+1.47%) |
Sep 24, 2020 | 28.25 | 28.40 | 27.82 | 28.21 | 486,161 | +0.04(+0.15%) |
Sep 23, 2020 | 29.25 | 29.41 | 28.17 | 28.17 | 703,274 | -1.05(-3.58%) |
Sep 22, 2020 | 28.35 | 29.22 | 28.32 | 29.22 | 706,996 | +0.23(+0.79%) |
Sep 21, 2020 | 28.73 | 29.56 | 28.38 | 28.99 | 1,007,389 | -0.30(-1.01%) |
Sep 18, 2020 | 29.35 | 29.57 | 28.68 | 29.28 | 2,040,815 | +0.09(+0.32%) |
Sep 17, 2020 | 29.57 | 29.65 | 28.90 | 29.19 | 499,012 | -0.57(-1.93%) |
Sep 16, 2020 | 29.09 | 29.98 | 28.99 | 29.76 | 670,939 | +0.57(+1.94%) |
Sep 15, 2020 | 29.14 | 29.41 | 29.05 | 29.20 | 645,635 | +0.30(+1.05%) |
Sep 14, 2020 | 29.11 | 29.16 | 28.59 | 28.89 | 828,257 | -0.19(-0.64%) |
Sep 11, 2020 | 30.03 | 30.05 | 28.93 | 29.08 | 622,595 | -0.90(-2.99%) |
Sep 10, 2020 | 30.48 | 30.48 | 29.95 | 29.98 | 576,460 | -0.57(-1.85%) |
Sep 09, 2020 | 30.86 | 31.16 | 30.52 | 30.54 | 624,176 | -0.12(-0.39%) |
Sep 08, 2020 | 31.28 | 31.28 | 30.60 | 30.66 | 491,937 | -0.67(-2.13%) |
Sep 04, 2020 | 31.55 | 31.65 | 30.90 | 31.33 | 426,354 | -0.01(-0.03%) |
Sep 03, 2020 | 31.30 | 31.63 | 30.97 | 31.33 | 492,496 | +0.08(+0.27%) |
Sep 02, 2020 | 30.82 | 31.39 | 30.68 | 31.25 | 492,134 | +0.41(+1.34%) |
Sep 01, 2020 | 30.96 | 30.97 | 30.65 | 30.84 | 385,998 | -0.29(-0.92%) |
Aug 31, 2020 | 31.15 | 31.34 | 31.06 | 31.12 | 541,276 | -0.16(-0.51%) |
Aug 28, 2020 | 31.22 | 31.33 | 30.77 | 31.28 | 381,942 | +0.25(+0.82%) |
Aug 27, 2020 | 30.99 | 31.28 | 30.86 | 31.03 | 478,099 | +0.08(+0.25%) |
Aug 26, 2020 | 31.13 | 31.13 | 30.64 | 30.95 | 445,895 | -0.34(-1.08%) |
Aug 25, 2020 | 30.72 | 31.30 | 30.31 | 31.29 | 539,027 | +0.65(+2.12%) |
Aug 24, 2020 | 30.21 | 30.66 | 29.89 | 30.64 | 432,188 | +0.54(+1.80%) |
Aug 21, 2020 | 30.13 | 30.33 | 29.96 | 30.10 | 918,082 | -0.08(-0.25%) |
Aug 20, 2020 | 30.23 | 30.40 | 30.08 | 30.18 | 831,685 | -0.20(-0.67%) |
Aug 19, 2020 | 30.32 | 30.62 | 30.20 | 30.38 | 1,381,034 | -0.00(-0.01%) |
Aug 18, 2020 | 30.50 | 30.64 | 30.33 | 30.38 | 769,740 | -0.27(-0.87%) |
Aug 17, 2020 | 31.03 | 31.18 | 30.53 | 30.65 | 1,167,390 | -0.45(-1.45%) |
Aug 14, 2020 | 30.92 | 31.27 | 30.70 | 31.10 | 325,041 | -0.08(-0.27%) |
Aug 13, 2020 | 31.30 | 31.53 | 30.96 | 31.19 | 271,972 | -0.36(-1.14%) |
Aug 12, 2020 | 31.70 | 31.84 | 31.40 | 31.55 | 433,131 | +0.03(+0.08%) |
Aug 11, 2020 | 31.90 | 32.23 | 31.30 | 31.52 | 473,622 | -0.29(-0.92%) |
Aug 10, 2020 | 31.91 | 32.24 | 31.65 | 31.81 | 477,022 | -0.13(-0.42%) |
Aug 07, 2020 | 30.65 | 32.00 | 30.65 | 31.95 | 404,804 | +1.12(+3.63%) |
Aug 06, 2020 | 30.48 | 31.04 | 30.25 | 30.83 | 310,953 | +0.20(+0.65%) |
Aug 05, 2020 | 31.18 | 31.43 | 30.47 | 30.63 | 716,566 | -0.24(-0.78%) |
Aug 04, 2020 | 30.32 | 30.90 | 30.32 | 30.87 | 272,662 | +0.38(+1.26%) |
Aug 03, 2020 | 31.09 | 31.09 | 30.24 | 30.48 | 248,536 | -0.52(-1.67%) |
Jul 31, 2020 | 30.92 | 31.17 | 30.16 | 31.00 | 407,199 | -0.15(-0.48%) |
Jul 30, 2020 | 31.04 | 31.28 | 30.78 | 31.15 | 208,451 | -0.17(-0.53%) |
Jul 29, 2020 | 31.28 | 31.60 | 30.87 | 31.32 | 412,009 | +0.07(+0.21%) |
Jul 28, 2020 | 30.60 | 31.68 | 30.60 | 31.25 | 448,191 | +0.48(+1.57%) |
Jul 27, 2020 | 31.05 | 31.40 | 30.59 | 30.77 | 514,584 | -0.43(-1.39%) |
Jul 24, 2020 | 31.73 | 32.11 | 31.05 | 31.20 | 286,716 | -0.39(-1.24%) |
Jul 23, 2020 | 31.39 | 31.80 | 31.39 | 31.60 | 294,047 | +0.00(+0.00%) |
Jul 22, 2020 | 31.33 | 31.87 | 31.09 | 31.60 | 414,928 | -0.01(-0.03%) |
Jul 21, 2020 | 31.23 | 31.84 | 31.11 | 31.60 | 356,669 | +0.60(+1.94%) |
Jul 20, 2020 | 31.13 | 31.13 | 30.56 | 31.00 | 563,776 | -0.11(-0.35%) |
Jul 17, 2020 | 30.75 | 31.26 | 30.64 | 31.11 | 363,006 | +0.46(+1.50%) |
Jul 16, 2020 | 30.09 | 30.72 | 30.09 | 30.65 | 454,024 | +0.53(+1.77%) |
Jul 15, 2020 | 30.59 | 31.02 | 30.11 | 30.12 | 351,688 | +0.02(+0.06%) |
Jul 14, 2020 | 29.94 | 30.29 | 29.67 | 30.10 | 293,553 | +0.32(+1.07%) |
Jul 13, 2020 | 30.20 | 30.25 | 29.68 | 29.78 | 577,645 | -0.39(-1.30%) |
Jul 10, 2020 | 29.49 | 30.20 | 29.39 | 30.18 | 312,346 | +0.79(+2.70%) |
Jul 09, 2020 | 29.64 | 29.68 | 28.62 | 29.38 | 393,213 | -0.40(-1.35%) |
Jul 08, 2020 | 29.71 | 29.91 | 29.21 | 29.78 | 326,247 | -0.04(-0.14%) |
Jul 07, 2020 | 29.80 | 30.06 | 29.51 | 29.83 | 1,213,584 | -0.34(-1.13%) |
Jul 06, 2020 | 30.88 | 31.04 | 29.55 | 30.17 | 359,765 | -0.43(-1.42%) |
Jul 02, 2020 | 31.04 | 31.24 | 30.53 | 30.60 | 442,410 | -0.13(-0.41%) |
Jul 01, 2020 | 30.53 | 30.89 | 30.22 | 30.73 | 491,399 | +0.34(+1.13%) |
Jun 30, 2020 | 29.55 | 30.53 | 29.55 | 30.38 | 731,696 | +0.76(+2.56%) |
Jun 29, 2020 | 28.57 | 29.79 | 28.33 | 29.62 | 574,246 | +1.43(+5.06%) |
Jun 26, 2020 | 29.15 | 29.53 | 27.84 | 28.20 | 1,178,124 | -1.09(-3.71%) |
Jun 25, 2020 | 29.45 | 29.50 | 28.86 | 29.28 | 779,866 | -0.23(-0.79%) |
Jun 24, 2020 | 28.87 | 29.78 | 28.86 | 29.52 | 906,903 | +0.38(+1.32%) |
Jun 23, 2020 | 29.99 | 30.18 | 28.97 | 29.13 | 433,973 | -0.53(-1.77%) |
Jun 22, 2020 | 29.43 | 29.88 | 29.12 | 29.66 | 502,944 | +0.16(+0.54%) |
Jun 19, 2020 | 30.93 | 31.38 | 29.46 | 29.50 | 1,961,624 | -1.34(-4.36%) |
Jun 18, 2020 | 30.72 | 31.08 | 30.12 | 30.84 | 361,683 | -0.17(-0.54%) |
Jun 17, 2020 | 31.25 | 31.44 | 30.33 | 31.01 | 465,400 | -0.28(-0.91%) |
Jun 16, 2020 | 32.10 | 32.23 | 31.05 | 31.29 | 446,269 | -0.06(-0.19%) |
Jun 15, 2020 | 29.93 | 31.91 | 29.76 | 31.35 | 755,220 | +0.89(+2.93%) |
Jun 12, 2020 | 31.01 | 31.03 | 29.96 | 30.46 | 540,857 | +0.24(+0.80%) |
Jun 11, 2020 | 31.75 | 31.87 | 30.08 | 30.22 | 524,879 | -2.00(-6.22%) |
Jun 10, 2020 | 32.57 | 32.86 | 32.21 | 32.22 | 493,457 | -0.42(-1.28%) |
Jun 09, 2020 | 32.73 | 32.93 | 32.10 | 32.64 | 467,927 | -0.39(-1.19%) |
Jun 08, 2020 | 33.22 | 33.40 | 32.96 | 33.03 | 515,065 | -0.08(-0.23%) |
Jun 05, 2020 | 33.77 | 34.10 | 32.99 | 33.11 | 643,974 | -0.25(-0.75%) |
Jun 04, 2020 | 33.42 | 33.47 | 32.82 | 33.36 | 734,279 | -0.06(-0.17%) |
Jun 03, 2020 | 33.15 | 33.88 | 32.97 | 33.42 | 530,225 | +0.60(+1.83%) |
Jun 02, 2020 | 32.81 | 32.99 | 32.51 | 32.81 | 565,404 | +0.32(+0.98%) |
Jun 01, 2020 | 32.71 | 32.90 | 32.46 | 32.50 | 550,498 | -0.21(-0.64%) |
May 29, 2020 | 31.93 | 32.94 | 31.75 | 32.71 | 706,970 | +0.25(+0.77%) |
May 28, 2020 | 32.51 | 32.86 | 32.36 | 32.46 | 763,518 | +0.30(+0.92%) |
May 27, 2020 | 32.63 | 32.75 | 31.85 | 32.16 | 563,141 | +0.08(+0.26%) |
May 26, 2020 | 32.15 | 32.56 | 31.88 | 32.08 | 446,699 | +0.62(+1.97%) |
May 22, 2020 | 31.67 | 31.67 | 31.05 | 31.46 | 296,024 | -0.04(-0.13%) |
May 21, 2020 | 31.47 | 31.84 | 31.37 | 31.50 | 450,242 | +0.02(+0.08%) |
May 20, 2020 | 30.79 | 31.56 | 30.35 | 31.47 | 438,248 | +0.97(+3.20%) |
May 19, 2020 | 31.37 | 31.57 | 30.49 | 30.50 | 497,054 | -1.14(-3.60%) |
May 18, 2020 | 30.78 | 31.91 | 30.78 | 31.64 | 461,764 | +1.87(+6.27%) |
May 15, 2020 | 29.82 | 29.95 | 28.76 | 29.77 | 868,831 | -0.21(-0.72%) |
May 14, 2020 | 29.67 | 30.14 | 28.53 | 29.99 | 553,410 | -0.05(-0.17%) |
May 13, 2020 | 31.16 | 31.16 | 29.78 | 30.04 | 574,951 | -1.36(-4.32%) |
May 12, 2020 | 32.70 | 33.03 | 31.24 | 31.39 | 525,849 | -1.25(-3.82%) |
May 11, 2020 | 32.99 | 33.30 | 31.77 | 32.64 | 675,994 | -0.36(-1.08%) |
May 08, 2020 | 33.52 | 33.85 | 32.42 | 32.99 | 626,783 | -0.14(-0.42%) |
May 07, 2020 | 32.86 | 33.50 | 32.75 | 33.13 | 482,949 | +0.67(+2.06%) |
May 06, 2020 | 34.21 | 34.45 | 32.42 | 32.46 | 442,530 | -1.78(-5.19%) |
May 05, 2020 | 34.37 | 34.97 | 34.17 | 34.24 | 306,355 | +0.13(+0.39%) |
May 04, 2020 | 33.45 | 34.28 | 33.16 | 34.11 | 328,673 | +0.31(+0.93%) |