Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.00 | 32.11 | 31.96 | 32.11 | 5,552 | +0.16(+0.49%) |
Apr 29, 2021 | 31.93 | 31.95 | 31.84 | 31.95 | 7,946 | +0.28(+0.89%) |
Apr 28, 2021 | 31.62 | 31.67 | 31.60 | 31.67 | 1,585 | +0.07(+0.22%) |
Apr 27, 2021 | 31.77 | 31.93 | 31.60 | 31.60 | 14,357 | -0.31(-0.97%) |
Apr 26, 2021 | 31.95 | 31.98 | 31.91 | 31.91 | 7,586 | -0.22(-0.67%) |
Apr 23, 2021 | 32.02 | 32.24 | 32.02 | 32.12 | 8,114 | +0.04(+0.12%) |
Apr 22, 2021 | 32.24 | 32.36 | 32.09 | 32.09 | 16,040 | -0.15(-0.47%) |
Apr 21, 2021 | 32.25 | 32.30 | 32.24 | 32.24 | 5,019 | -0.12(-0.37%) |
Apr 20, 2021 | 32.16 | 32.38 | 32.12 | 32.36 | 4,047 | +0.35(+1.09%) |
Apr 19, 2021 | 32.05 | 32.05 | 31.98 | 32.01 | 4,870 | -0.14(-0.45%) |
Apr 16, 2021 | 32.13 | 32.28 | 32.13 | 32.15 | 15,268 | +0.20(+0.63%) |
Apr 15, 2021 | 31.76 | 31.95 | 31.76 | 31.95 | 7,493 | +0.31(+0.98%) |
Apr 14, 2021 | 31.52 | 31.68 | 31.40 | 31.64 | 3,472 | +0.18(+0.57%) |
Apr 13, 2021 | 31.35 | 31.49 | 31.35 | 31.46 | 2,414 | +0.19(+0.61%) |
Apr 12, 2021 | 31.39 | 31.40 | 31.23 | 31.27 | 8,271 | +0.07(+0.22%) |
Apr 09, 2021 | 31.26 | 31.26 | 31.17 | 31.20 | 3,843 | -0.03(-0.09%) |
Apr 08, 2021 | 31.27 | 31.31 | 31.20 | 31.23 | 2,164 | -0.06(-0.19%) |
Apr 07, 2021 | 31.33 | 31.33 | 31.25 | 31.29 | 1,035 | -0.12(-0.38%) |
Apr 06, 2021 | 31.34 | 31.43 | 31.34 | 31.41 | 7,821 | +0.17(+0.55%) |
Apr 05, 2021 | 31.15 | 31.37 | 31.07 | 31.23 | 4,403 | +0.21(+0.66%) |
Apr 01, 2021 | 30.90 | 31.03 | 30.82 | 31.03 | 10,464 | -0.04(-0.14%) |
Mar 31, 2021 | 31.03 | 31.07 | 30.95 | 31.07 | 2,104 | +0.20(+0.63%) |
Mar 30, 2021 | 30.92 | 30.94 | 30.84 | 30.88 | 10,875 | -0.24(-0.76%) |
Mar 29, 2021 | 30.54 | 31.11 | 30.54 | 31.11 | 3,169 | +0.30(+0.97%) |
Mar 26, 2021 | 30.68 | 30.81 | 30.62 | 30.81 | 3,416 | +0.07(+0.22%) |
Mar 25, 2021 | 30.71 | 30.81 | 30.71 | 30.74 | 2,146 | +0.38(+1.24%) |
Mar 24, 2021 | 30.22 | 30.60 | 30.22 | 30.37 | 4,602 | +0.16(+0.52%) |
Mar 23, 2021 | 29.97 | 30.30 | 29.87 | 30.21 | 5,094 | +0.26(+0.88%) |
Mar 22, 2021 | 29.99 | 30.05 | 29.85 | 29.95 | 3,736 | -0.27(-0.90%) |
Mar 19, 2021 | 29.96 | 30.22 | 29.87 | 30.22 | 1,503 | +0.26(+0.86%) |
Mar 18, 2021 | 30.08 | 30.08 | 29.92 | 29.96 | 2,512 | -0.16(-0.52%) |
Mar 17, 2021 | 30.57 | 30.57 | 30.12 | 30.12 | 12,928 | -0.59(-1.92%) |
Mar 16, 2021 | 30.73 | 30.74 | 30.62 | 30.71 | 3,600 | -0.06(-0.19%) |
Mar 15, 2021 | 30.43 | 30.79 | 30.43 | 30.77 | 2,463 | +0.46(+1.53%) |
Mar 12, 2021 | 29.99 | 30.35 | 29.99 | 30.31 | 2,147 | +0.46(+1.55%) |
Mar 11, 2021 | 29.95 | 30.13 | 29.84 | 29.84 | 4,027 | -0.11(-0.35%) |
Mar 10, 2021 | 29.94 | 29.99 | 29.60 | 29.95 | 4,155 | +0.33(+1.11%) |
Mar 09, 2021 | 29.69 | 29.73 | 29.62 | 29.62 | 1,959 | +0.10(+0.34%) |
Mar 08, 2021 | 29.21 | 29.66 | 29.21 | 29.52 | 6,369 | +0.41(+1.41%) |
Mar 05, 2021 | 28.61 | 29.20 | 28.56 | 29.11 | 3,865 | +0.69(+2.42%) |
Mar 04, 2021 | 28.73 | 28.84 | 28.38 | 28.42 | 3,792 | +0.10(+0.35%) |
Mar 03, 2021 | 28.17 | 28.39 | 28.17 | 28.32 | 3,428 | -0.16(-0.57%) |
Mar 02, 2021 | 28.50 | 28.64 | 28.38 | 28.49 | 6,219 | -0.15(-0.52%) |
Mar 01, 2021 | 28.45 | 28.94 | 28.45 | 28.63 | 4,492 | +0.44(+1.58%) |
Feb 26, 2021 | 28.59 | 28.73 | 28.19 | 28.19 | 9,879 | -0.65(-2.26%) |
Feb 25, 2021 | 29.27 | 29.28 | 28.79 | 28.84 | 13,994 | -0.44(-1.52%) |
Feb 24, 2021 | 29.35 | 29.42 | 29.19 | 29.28 | 7,031 | -0.15(-0.50%) |
Feb 23, 2021 | 29.27 | 29.45 | 29.10 | 29.43 | 7,484 | +0.36(+1.23%) |
Feb 22, 2021 | 29.58 | 29.58 | 28.90 | 29.07 | 68,136 | -0.62(-2.10%) |
Feb 19, 2021 | 29.77 | 29.85 | 29.69 | 29.70 | 8,698 | -0.15(-0.51%) |
Feb 18, 2021 | 29.83 | 29.85 | 29.83 | 29.85 | 4,166 | +0.12(+0.39%) |
Feb 17, 2021 | 29.63 | 29.73 | 29.61 | 29.73 | 6,034 | +0.07(+0.25%) |
Feb 16, 2021 | 29.77 | 29.79 | 29.64 | 29.66 | 3,786 | -0.14(-0.47%) |
Feb 12, 2021 | 29.78 | 29.80 | 29.68 | 29.80 | 12,671 | -0.19(-0.63%) |
Feb 11, 2021 | 30.13 | 30.20 | 29.96 | 29.99 | 3,513 | -0.13(-0.43%) |
Feb 10, 2021 | 30.00 | 30.15 | 29.98 | 30.12 | 5,820 | +0.25(+0.83%) |
Feb 09, 2021 | 29.78 | 29.88 | 29.64 | 29.87 | 3,744 | +0.12(+0.39%) |
Feb 08, 2021 | 29.93 | 29.96 | 29.71 | 29.76 | 4,555 | -0.18(-0.60%) |
Feb 05, 2021 | 29.84 | 30.00 | 29.84 | 29.94 | 49,396 | +0.25(+0.84%) |
Feb 04, 2021 | 29.55 | 29.70 | 29.47 | 29.69 | 8,664 | +0.18(+0.62%) |
Feb 03, 2021 | 29.54 | 29.63 | 29.47 | 29.50 | 5,598 | -0.09(-0.29%) |
Feb 02, 2021 | 29.47 | 29.84 | 29.47 | 29.59 | 4,528 | +0.18(+0.61%) |
Feb 01, 2021 | 29.23 | 29.45 | 29.16 | 29.41 | 3,882 | +0.21(+0.73%) |
Jan 29, 2021 | 29.11 | 29.46 | 29.11 | 29.19 | 22,228 | -0.22(-0.76%) |
Jan 28, 2021 | 29.08 | 29.65 | 29.08 | 29.42 | 5,479 | +0.39(+1.33%) |
Jan 27, 2021 | 29.33 | 29.41 | 28.97 | 29.03 | 8,720 | -0.56(-1.90%) |
Jan 26, 2021 | 29.82 | 29.82 | 29.56 | 29.59 | 11,823 | -0.24(-0.81%) |
Jan 25, 2021 | 29.39 | 29.94 | 29.39 | 29.84 | 34,078 | +0.28(+0.95%) |
Jan 22, 2021 | 29.23 | 29.58 | 29.23 | 29.56 | 16,859 | +0.05(+0.18%) |
Jan 21, 2021 | 29.71 | 29.71 | 29.44 | 29.50 | 9,060 | -0.26(-0.87%) |
Jan 20, 2021 | 29.63 | 29.83 | 29.61 | 29.76 | 6,531 | +0.05(+0.17%) |
Jan 19, 2021 | 30.00 | 30.00 | 29.71 | 29.71 | 7,336 | -0.17(-0.57%) |
Jan 15, 2021 | 29.43 | 29.88 | 29.41 | 29.88 | 16,429 | +0.28(+0.95%) |
Jan 14, 2021 | 29.61 | 29.70 | 29.59 | 29.60 | 8,244 | -0.14(-0.49%) |
Jan 13, 2021 | 29.30 | 29.79 | 29.30 | 29.75 | 9,947 | +0.42(+1.44%) |
Jan 12, 2021 | 29.20 | 29.41 | 29.05 | 29.32 | 18,537 | +0.02(+0.08%) |
Jan 11, 2021 | 29.28 | 29.31 | 29.14 | 29.30 | 3,943 | +0.01(+0.05%) |
Jan 08, 2021 | 29.26 | 29.33 | 29.15 | 29.29 | 15,570 | +0.02(+0.07%) |
Jan 07, 2021 | 29.76 | 29.76 | 29.26 | 29.26 | 39,120 | -0.47(-1.56%) |
Jan 06, 2021 | 29.42 | 29.82 | 29.33 | 29.73 | 2,212 | +0.76(+2.63%) |
Jan 05, 2021 | 28.92 | 29.00 | 28.78 | 28.97 | 7,978 | +0.04(+0.15%) |
Jan 04, 2021 | 29.53 | 29.53 | 28.92 | 28.92 | 2,468 | -0.62(-2.11%) |
Dec 31, 2020 | 29.55 | 29.55 | 29.55 | 10,032 | +0.45(+1.53%) | |
Dec 30, 2020 | 28.94 | 29.17 | 28.94 | 29.10 | 10,032 | +0.13(+0.45%) |
Dec 29, 2020 | 29.05 | 29.05 | 28.94 | 28.97 | 4,219 | -0.04(-0.14%) |
Dec 28, 2020 | 28.99 | 29.03 | 28.94 | 29.01 | 4,897 | +0.06(+0.20%) |
Dec 24, 2020 | 28.85 | 28.95 | 28.84 | 28.95 | 322 | +0.11(+0.37%) |
Dec 23, 2020 | 29.08 | 29.08 | 28.85 | 28.85 | 9,562 | +0.09(+0.31%) |
Dec 22, 2020 | 28.69 | 28.78 | 28.69 | 28.76 | 3,579 | +0.13(+0.46%) |
Dec 21, 2020 | 28.99 | 28.99 | 28.43 | 28.62 | 25,529 | -0.71(-2.42%) |
Dec 18, 2020 | 29.53 | 29.59 | 29.33 | 29.33 | 2,374 | -0.12(-0.42%) |
Dec 17, 2020 | 29.37 | 29.54 | 29.37 | 29.46 | 2,897 | +0.13(+0.46%) |
Dec 16, 2020 | 29.85 | 29.85 | 29.30 | 29.32 | 6,512 | -0.39(-1.32%) |
Dec 15, 2020 | 29.35 | 29.74 | 29.35 | 29.71 | 7,091 | +0.59(+2.01%) |
Dec 14, 2020 | 29.54 | 29.69 | 29.13 | 29.13 | 8,094 | -0.14(-0.48%) |
Dec 11, 2020 | 29.19 | 29.28 | 29.15 | 29.27 | 10,901 | -0.06(-0.22%) |
Dec 10, 2020 | 29.22 | 29.33 | 29.19 | 29.33 | 2,292 | -0.07(-0.24%) |
Dec 09, 2020 | 29.42 | 29.42 | 29.25 | 29.40 | 8,914 | +0.01(+0.04%) |
Dec 08, 2020 | 29.53 | 29.53 | 29.38 | 29.39 | 2,548 | -0.12(-0.39%) |
Dec 07, 2020 | 29.38 | 29.60 | 29.38 | 29.51 | 5,037 | +0.02(+0.07%) |
Dec 04, 2020 | 29.55 | 29.68 | 29.40 | 29.49 | 4,101 | -0.07(-0.23%) |
Dec 03, 2020 | 29.71 | 29.71 | 29.55 | 29.55 | 2,593 | -0.24(-0.81%) |
Dec 02, 2020 | 29.46 | 29.79 | 29.44 | 29.79 | 1,112 | +0.20(+0.66%) |
Dec 01, 2020 | 29.80 | 29.87 | 29.60 | 29.60 | 11,101 | +0.18(+0.62%) |
Nov 30, 2020 | 29.67 | 29.80 | 29.38 | 29.42 | 13,211 | -0.46(-1.54%) |
Nov 27, 2020 | 30.04 | 30.04 | 29.88 | 29.88 | 755 | -0.30(-0.99%) |
Nov 25, 2020 | 30.13 | 30.18 | 29.95 | 30.18 | 12,196 | +0.04(+0.14%) |
Nov 24, 2020 | 29.80 | 30.14 | 29.80 | 30.13 | 7,047 | +0.56(+1.88%) |
Nov 23, 2020 | 29.50 | 29.65 | 29.49 | 29.58 | 8,237 | +0.22(+0.75%) |
Nov 20, 2020 | 29.39 | 29.44 | 29.36 | 29.36 | 2,050 | +0.06(+0.19%) |
Nov 19, 2020 | 29.58 | 29.58 | 29.14 | 29.30 | 6,157 | -0.58(-1.93%) |
Nov 18, 2020 | 30.28 | 30.28 | 29.86 | 29.88 | 2,427 | -0.37(-1.24%) |
Nov 17, 2020 | 30.54 | 30.55 | 30.25 | 30.25 | 3,030 | -0.43(-1.41%) |
Nov 16, 2020 | 30.65 | 30.68 | 30.53 | 30.68 | 3,653 | +0.27(+0.88%) |
Nov 13, 2020 | 30.06 | 30.44 | 30.06 | 30.42 | 4,209 | +0.48(+1.62%) |
Nov 12, 2020 | 30.16 | 30.27 | 29.84 | 29.93 | 5,517 | -0.66(-2.14%) |
Nov 11, 2020 | 30.67 | 30.78 | 30.54 | 30.59 | 5,744 | -0.03(-0.10%) |
Nov 10, 2020 | 30.07 | 30.62 | 30.07 | 30.62 | 4,535 | +0.33(+1.10%) |
Nov 09, 2020 | 30.68 | 30.68 | 30.05 | 30.29 | 3,239 | +1.21(+4.16%) |
Nov 06, 2020 | 29.28 | 29.46 | 29.05 | 29.08 | 7,231 | -0.26(-0.89%) |
Nov 05, 2020 | 29.52 | 29.60 | 29.32 | 29.34 | 53,601 | +0.18(+0.61%) |
Nov 04, 2020 | 29.73 | 29.82 | 29.16 | 29.16 | 22,418 | -0.45(-1.51%) |
Nov 03, 2020 | 29.55 | 29.68 | 29.55 | 29.61 | 563 | +0.42(+1.42%) |
Nov 02, 2020 | 28.90 | 29.22 | 28.90 | 29.19 | 22,717 | +0.63(+2.21%) |
Oct 30, 2020 | 28.80 | 28.81 | 28.38 | 28.56 | 61,739 | -0.25(-0.87%) |
Oct 29, 2020 | 28.62 | 29.05 | 28.51 | 28.81 | 26,732 | +0.10(+0.33%) |
Oct 28, 2020 | 29.46 | 29.46 | 28.72 | 28.72 | 11,066 | -0.96(-3.25%) |
Oct 27, 2020 | 29.74 | 29.86 | 29.68 | 29.68 | 8,835 | -0.08(-0.26%) |
Oct 26, 2020 | 29.61 | 29.76 | 29.42 | 29.76 | 32,661 | -0.11(-0.37%) |
Oct 23, 2020 | 29.86 | 29.92 | 29.66 | 29.87 | 11,765 | +0.20(+0.69%) |
Oct 22, 2020 | 29.17 | 29.67 | 29.14 | 29.67 | 25,824 | +0.47(+1.62%) |
Oct 21, 2020 | 29.18 | 29.22 | 29.12 | 29.19 | 10,394 | +0.14(+0.47%) |
Oct 20, 2020 | 28.91 | 29.19 | 28.91 | 29.06 | 74,858 | +0.16(+0.55%) |
Oct 19, 2020 | 29.13 | 29.13 | 28.90 | 28.90 | 1,465 | -0.22(-0.77%) |
Oct 16, 2020 | 29.04 | 29.23 | 28.99 | 29.12 | 25,904 | +0.13(+0.45%) |
Oct 15, 2020 | 28.73 | 29.12 | 28.73 | 28.99 | 3,986 | +0.06(+0.20%) |
Oct 14, 2020 | 28.93 | 29.12 | 28.93 | 28.93 | 1,716 | -0.07(-0.25%) |
Oct 13, 2020 | 29.02 | 29.03 | 28.75 | 29.01 | 5,510 | -0.17(-0.57%) |
Oct 12, 2020 | 28.94 | 29.27 | 28.94 | 29.17 | 34,274 | +0.26(+0.91%) |
Oct 09, 2020 | 29.11 | 29.11 | 28.84 | 28.91 | 1,619 | -0.05(-0.16%) |
Oct 08, 2020 | 28.57 | 28.96 | 28.57 | 28.96 | 4,064 | +0.52(+1.84%) |
Oct 07, 2020 | 28.37 | 28.46 | 28.21 | 28.43 | 30,494 | +0.07(+0.24%) |
Oct 06, 2020 | 28.19 | 28.49 | 28.19 | 28.36 | 9,186 | +0.25(+0.89%) |
Oct 05, 2020 | 27.94 | 28.16 | 27.78 | 28.11 | 6,626 | +0.29(+1.05%) |
Oct 02, 2020 | 27.20 | 27.89 | 27.20 | 27.82 | 7,663 | +0.39(+1.41%) |
Oct 01, 2020 | 27.30 | 27.47 | 27.25 | 27.43 | 52,030 | +0.12(+0.44%) |
Sep 30, 2020 | 27.23 | 27.42 | 27.20 | 27.31 | 53,867 | +0.26(+0.96%) |
Sep 29, 2020 | 27.09 | 27.23 | 26.92 | 27.05 | 9,971 | -0.07(-0.27%) |
Sep 28, 2020 | 27.08 | 27.34 | 27.05 | 27.13 | 5,613 | +0.09(+0.33%) |
Sep 25, 2020 | 26.77 | 27.04 | 26.77 | 27.04 | 539 | +0.37(+1.40%) |
Sep 24, 2020 | 26.41 | 26.80 | 26.21 | 26.66 | 9,211 | +0.32(+1.22%) |
Sep 23, 2020 | 26.82 | 26.90 | 26.34 | 26.34 | 41,325 | -0.51(-1.89%) |
Sep 22, 2020 | 26.65 | 26.92 | 26.65 | 26.85 | 52,325 | +0.18(+0.67%) |
Sep 21, 2020 | 26.66 | 26.67 | 26.40 | 26.67 | 5,647 | -0.15(-0.57%) |
Sep 18, 2020 | 27.00 | 27.01 | 26.74 | 26.83 | 2,499 | -0.37(-1.37%) |
Sep 17, 2020 | 27.33 | 27.33 | 27.09 | 27.20 | 11,585 | -0.40(-1.44%) |
Sep 16, 2020 | 27.37 | 27.62 | 27.35 | 27.59 | 11,151 | +0.29(+1.07%) |
Sep 15, 2020 | 27.47 | 27.58 | 27.30 | 27.30 | 6,555 | -0.08(-0.30%) |
Sep 14, 2020 | 27.36 | 27.49 | 27.35 | 27.38 | 6,370 | +0.29(+1.08%) |
Sep 11, 2020 | 27.05 | 27.18 | 26.96 | 27.09 | 44,887 | -0.07(-0.24%) |
Sep 10, 2020 | 27.41 | 27.46 | 27.15 | 27.15 | 38,745 | -0.57(-2.06%) |
Sep 09, 2020 | 27.58 | 27.98 | 27.58 | 27.73 | 3,594 | +0.14(+0.51%) |
Sep 08, 2020 | 27.69 | 27.69 | 27.28 | 27.58 | 11,410 | -0.23(-0.84%) |
Sep 04, 2020 | 27.94 | 27.98 | 27.60 | 27.82 | 5,434 | -0.17(-0.60%) |
Sep 03, 2020 | 28.40 | 28.54 | 27.80 | 27.99 | 7,671 | -0.30(-1.07%) |
Sep 02, 2020 | 27.91 | 28.29 | 27.89 | 28.29 | 15,191 | +0.70(+2.54%) |
Sep 01, 2020 | 27.63 | 27.64 | 27.54 | 27.59 | 21,188 | -0.44(-1.56%) |
Aug 31, 2020 | 27.88 | 28.03 | 27.88 | 28.03 | 7,631 | +0.06(+0.22%) |
Aug 28, 2020 | 27.99 | 27.99 | 27.71 | 27.96 | 22,932 | +0.08(+0.27%) |
Aug 27, 2020 | 27.90 | 27.96 | 27.70 | 27.89 | 21,798 | +0.24(+0.86%) |
Aug 26, 2020 | 27.78 | 27.83 | 27.64 | 27.65 | 15,461 | -0.48(-1.71%) |
Aug 25, 2020 | 28.52 | 28.52 | 28.05 | 28.13 | 228,933 | -0.25(-0.87%) |
Aug 24, 2020 | 28.08 | 28.38 | 28.08 | 28.38 | 3,999 | +0.26(+0.93%) |
Aug 21, 2020 | 28.07 | 28.12 | 28.03 | 28.12 | 6,629 | -0.05(-0.16%) |
Aug 20, 2020 | 28.26 | 28.31 | 28.13 | 28.16 | 12,622 | -0.27(-0.94%) |
Aug 19, 2020 | 28.54 | 28.63 | 28.43 | 28.43 | 15,865 | -0.11(-0.39%) |
Aug 18, 2020 | 28.62 | 28.64 | 28.50 | 28.54 | 8,686 | -0.20(-0.70%) |
Aug 17, 2020 | 28.77 | 28.97 | 28.65 | 28.74 | 4,232 | -0.04(-0.15%) |
Aug 14, 2020 | 28.89 | 28.90 | 28.79 | 28.79 | 4,130 | -0.04(-0.14%) |
Aug 13, 2020 | 28.82 | 28.94 | 28.82 | 28.83 | 9,486 | -0.29(-0.98%) |
Aug 12, 2020 | 28.83 | 29.19 | 28.83 | 29.11 | 19,633 | +0.44(+1.52%) |
Aug 11, 2020 | 29.43 | 29.43 | 28.66 | 28.67 | 13,381 | -0.70(-2.39%) |
Aug 10, 2020 | 29.33 | 29.50 | 29.27 | 29.38 | 3,972 | +0.12(+0.40%) |
Aug 07, 2020 | 28.55 | 29.34 | 28.55 | 29.26 | 33,366 | +0.62(+2.15%) |
Aug 06, 2020 | 28.56 | 28.70 | 28.42 | 28.64 | 14,483 | +0.18(+0.62%) |
Aug 05, 2020 | 28.84 | 28.84 | 28.38 | 28.47 | 24,449 | -0.23(-0.80%) |
Aug 04, 2020 | 28.56 | 28.83 | 28.56 | 28.70 | 3,542 | +0.15(+0.51%) |
Aug 03, 2020 | 28.60 | 28.61 | 28.38 | 28.55 | 27,271 | -0.20(-0.70%) |
Jul 31, 2020 | 28.56 | 28.75 | 28.42 | 28.75 | 7,608 | +0.04(+0.13%) |
Jul 30, 2020 | 28.61 | 28.74 | 28.52 | 28.72 | 2,710 | -0.04(-0.13%) |
Jul 29, 2020 | 28.67 | 28.75 | 28.64 | 28.75 | 23,747 | +0.08(+0.27%) |
Jul 28, 2020 | 28.48 | 28.78 | 28.48 | 28.68 | 3,133 | +0.40(+1.41%) |
Jul 27, 2020 | 28.38 | 28.39 | 28.23 | 28.28 | 17,798 | -0.36(-1.24%) |
Jul 24, 2020 | 28.85 | 29.00 | 28.53 | 28.63 | 29,127 | -0.19(-0.67%) |
Jul 23, 2020 | 28.64 | 28.95 | 28.64 | 28.83 | 30,314 | +0.11(+0.38%) |
Jul 22, 2020 | 28.11 | 28.72 | 28.11 | 28.72 | 1,671 | +0.51(+1.81%) |
Jul 21, 2020 | 27.92 | 28.33 | 27.92 | 28.20 | 11,437 | +0.37(+1.33%) |
Jul 20, 2020 | 27.95 | 27.98 | 27.77 | 27.83 | 6,501 | -0.35(-1.24%) |
Jul 17, 2020 | 27.87 | 28.20 | 27.86 | 28.18 | 7,825 | +0.48(+1.75%) |
Jul 16, 2020 | 27.42 | 27.79 | 27.42 | 27.70 | 8,679 | +0.19(+0.69%) |
Jul 15, 2020 | 27.91 | 27.99 | 27.51 | 27.51 | 16,447 | -0.06(-0.22%) |
Jul 14, 2020 | 27.37 | 27.60 | 27.33 | 27.57 | 3,399 | +0.23(+0.83%) |
Jul 13, 2020 | 27.34 | 27.68 | 27.34 | 27.34 | 9,416 | +0.01(+0.05%) |
Jul 10, 2020 | 27.18 | 27.36 | 27.18 | 27.33 | 20,759 | +0.42(+1.57%) |
Jul 09, 2020 | 26.97 | 27.00 | 26.61 | 26.91 | 9,182 | -0.36(-1.33%) |
Jul 08, 2020 | 27.17 | 27.28 | 27.04 | 27.27 | 6,352 | +0.11(+0.40%) |
Jul 07, 2020 | 27.14 | 27.26 | 27.09 | 27.16 | 27,100 | -0.18(-0.65%) |
Jul 06, 2020 | 27.67 | 27.67 | 27.18 | 27.34 | 40,668 | -0.20(-0.73%) |
Jul 02, 2020 | 27.64 | 27.79 | 27.54 | 27.54 | 5,434 | +0.11(+0.42%) |
Jul 01, 2020 | 27.03 | 27.55 | 27.03 | 27.43 | 34,344 | +0.49(+1.81%) |
Jun 30, 2020 | 26.65 | 26.98 | 26.65 | 26.94 | 14,149 | +0.29(+1.08%) |
Jun 29, 2020 | 26.32 | 26.65 | 26.15 | 26.65 | 6,309 | +0.55(+2.09%) |
Jun 26, 2020 | 26.46 | 26.52 | 25.99 | 26.10 | 8,586 | -0.36(-1.34%) |
Jun 25, 2020 | 26.64 | 26.64 | 26.15 | 26.46 | 11,975 | -0.33(-1.24%) |
Jun 24, 2020 | 26.89 | 26.92 | 26.53 | 26.79 | 12,367 | -0.34(-1.27%) |
Jun 23, 2020 | 27.62 | 27.67 | 27.06 | 27.14 | 9,700 | -0.22(-0.80%) |
Jun 22, 2020 | 27.17 | 27.49 | 27.03 | 27.35 | 11,665 | +0.15(+0.56%) |
Jun 19, 2020 | 28.02 | 28.12 | 27.20 | 27.20 | 6,795 | -0.67(-2.41%) |
Jun 18, 2020 | 27.76 | 27.87 | 27.68 | 27.87 | 13,375 | -0.03(-0.12%) |
Jun 17, 2020 | 28.20 | 28.20 | 27.78 | 27.91 | 3,857 | -0.12(-0.42%) |
Jun 16, 2020 | 28.64 | 28.64 | 27.99 | 28.02 | 13,147 | +0.08(+0.28%) |
Jun 15, 2020 | 27.25 | 28.07 | 27.24 | 27.94 | 18,152 | +0.19(+0.67%) |
Jun 12, 2020 | 28.39 | 28.39 | 27.39 | 27.76 | 23,344 | -0.04(-0.16%) |
Jun 11, 2020 | 28.28 | 28.29 | 27.68 | 27.80 | 13,097 | -1.33(-4.58%) |
Jun 10, 2020 | 29.40 | 29.53 | 29.13 | 29.13 | 8,533 | -0.36(-1.23%) |
Jun 09, 2020 | 29.73 | 29.73 | 29.20 | 29.50 | 4,933 | -0.52(-1.73%) |
Jun 08, 2020 | 29.45 | 30.10 | 29.45 | 30.02 | 13,150 | +0.71(+2.44%) |
Jun 05, 2020 | 29.16 | 29.63 | 29.16 | 29.30 | 11,617 | +0.58(+2.03%) |
Jun 04, 2020 | 29.00 | 29.00 | 28.42 | 28.72 | 12,446 | -0.47(-1.63%) |
Jun 03, 2020 | 28.97 | 29.33 | 28.97 | 29.19 | 15,952 | +0.43(+1.50%) |
Jun 02, 2020 | 28.63 | 28.77 | 28.53 | 28.76 | 20,806 | +0.21(+0.75%) |
Jun 01, 2020 | 28.34 | 28.71 | 28.23 | 28.55 | 302,685 | +0.06(+0.20%) |
May 29, 2020 | 28.01 | 28.51 | 27.97 | 28.49 | 10,302 | +0.27(+0.97%) |
May 28, 2020 | 27.86 | 28.34 | 27.86 | 28.22 | 26,020 | +0.60(+2.19%) |
May 27, 2020 | 27.76 | 27.76 | 27.24 | 27.61 | 10,905 | +0.22(+0.81%) |
May 26, 2020 | 27.58 | 27.76 | 27.39 | 27.39 | 6,732 | +0.25(+0.93%) |
May 22, 2020 | 26.76 | 27.15 | 26.76 | 27.14 | 29,043 | +0.25(+0.94%) |
May 21, 2020 | 26.97 | 27.01 | 26.88 | 26.89 | 4,430 | -0.18(-0.67%) |
May 20, 2020 | 27.02 | 27.23 | 27.02 | 27.07 | 30,503 | +0.32(+1.21%) |
May 19, 2020 | 26.99 | 27.21 | 26.72 | 26.75 | 16,641 | -0.49(-1.79%) |
May 18, 2020 | 26.61 | 27.37 | 26.61 | 27.24 | 20,339 | +1.23(+4.74%) |
May 15, 2020 | 25.91 | 26.00 | 25.60 | 26.00 | 6,466 | -0.03(-0.13%) |
May 14, 2020 | 25.62 | 26.04 | 25.26 | 26.04 | 100,929 | +0.05(+0.19%) |
May 13, 2020 | 26.19 | 26.19 | 25.66 | 25.99 | 64,964 | -0.36(-1.37%) |
May 12, 2020 | 26.82 | 26.82 | 26.30 | 26.35 | 8,064 | -0.35(-1.30%) |
May 11, 2020 | 26.82 | 26.84 | 26.30 | 26.70 | 21,293 | -0.09(-0.32%) |
May 08, 2020 | 26.81 | 26.86 | 26.54 | 26.78 | 36,277 | +0.46(+1.75%) |
May 07, 2020 | 26.43 | 26.70 | 26.30 | 26.32 | 36,512 | +0.14(+0.52%) |
May 06, 2020 | 27.28 | 27.28 | 26.19 | 26.19 | 25,084 | -1.08(-3.97%) |
May 05, 2020 | 27.25 | 27.53 | 27.21 | 27.27 | 63,212 | +0.21(+0.77%) |
May 04, 2020 | 26.61 | 27.10 | 26.59 | 27.06 | 326,964 | +0.26(+0.99%) |