Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.96 | 41.29 | 40.07 | 40.24 | 86,600 | -0.59(-1.45%) |
Apr 29, 2021 | 41.71 | 41.71 | 40.53 | 40.83 | 106,252 | -0.92(-2.20%) |
Apr 28, 2021 | 41.44 | 41.80 | 41.20 | 41.75 | 64,952 | +0.18(+0.43%) |
Apr 27, 2021 | 40.95 | 41.73 | 40.90 | 41.57 | 124,352 | +0.52(+1.27%) |
Apr 26, 2021 | 40.14 | 41.14 | 39.71 | 41.05 | 194,093 | +1.62(+4.11%) |
Apr 23, 2021 | 39.61 | 39.89 | 38.85 | 39.43 | 95,800 | +0.87(+2.26%) |
Apr 22, 2021 | 38.00 | 38.86 | 37.59 | 38.56 | 51,677 | +0.07(+0.18%) |
Apr 21, 2021 | 38.14 | 38.50 | 37.88 | 38.49 | 31,256 | +0.01(+0.03%) |
Apr 20, 2021 | 38.09 | 38.48 | 37.96 | 38.48 | 65,125 | +1.10(+2.94%) |
Apr 19, 2021 | 37.43 | 38.06 | 37.34 | 37.38 | 24,815 | -0.20(-0.53%) |
Apr 16, 2021 | 38.19 | 38.19 | 37.29 | 37.58 | 43,800 | -0.92(-2.39%) |
Apr 15, 2021 | 38.18 | 38.50 | 37.87 | 38.50 | 165,055 | +0.75(+1.99%) |
Apr 14, 2021 | 38.00 | 38.22 | 37.73 | 37.75 | 37,609 | -0.05(-0.13%) |
Apr 13, 2021 | 37.17 | 37.89 | 37.17 | 37.80 | 64,385 | +0.60(+1.61%) |
Apr 12, 2021 | 36.91 | 37.33 | 36.74 | 37.20 | 35,760 | +0.43(+1.17%) |
Apr 09, 2021 | 37.03 | 37.12 | 36.66 | 36.77 | 28,300 | -0.26(-0.70%) |
Apr 08, 2021 | 37.04 | 37.08 | 36.70 | 37.03 | 25,075 | +0.37(+1.01%) |
Apr 07, 2021 | 36.75 | 36.99 | 36.42 | 36.66 | 39,026 | +0.29(+0.80%) |
Apr 06, 2021 | 35.37 | 36.78 | 35.37 | 36.37 | 81,989 | +1.19(+3.38%) |
Apr 05, 2021 | 35.44 | 35.52 | 34.90 | 35.18 | 148,719 | -0.09(-0.26%) |
Apr 01, 2021 | 35.88 | 35.88 | 35.00 | 35.27 | 67,800 | -0.55(-1.54%) |
Mar 31, 2021 | 35.02 | 36.00 | 34.85 | 35.82 | 97,895 | +0.30(+0.84%) |
Mar 30, 2021 | 36.34 | 36.34 | 35.40 | 35.52 | 92,246 | -0.98(-2.68%) |
Mar 29, 2021 | 36.68 | 37.05 | 36.49 | 36.50 | 49,256 | -0.88(-2.35%) |
Mar 26, 2021 | 37.18 | 37.46 | 36.98 | 37.38 | 30,800 | +0.60(+1.63%) |
Mar 25, 2021 | 36.43 | 36.96 | 36.24 | 36.78 | 60,009 | +0.37(+1.01%) |
Mar 24, 2021 | 36.71 | 37.04 | 36.41 | 36.41 | 27,304 | -0.10(-0.26%) |
Mar 23, 2021 | 37.30 | 37.65 | 36.44 | 36.51 | 60,474 | -1.10(-2.92%) |
Mar 22, 2021 | 36.98 | 37.75 | 36.80 | 37.61 | 27,856 | +0.44(+1.18%) |
Mar 19, 2021 | 37.47 | 37.65 | 37.09 | 37.17 | 42,700 | +0.08(+0.22%) |
Mar 18, 2021 | 38.45 | 38.76 | 37.04 | 37.09 | 79,090 | -1.58(-4.09%) |
Mar 17, 2021 | 38.36 | 38.84 | 38.34 | 38.67 | 26,022 | -0.16(-0.41%) |
Mar 16, 2021 | 38.40 | 39.21 | 38.40 | 38.83 | 57,471 | +0.79(+2.08%) |
Mar 15, 2021 | 38.55 | 38.59 | 37.77 | 38.04 | 25,363 | -0.57(-1.48%) |
Mar 12, 2021 | 38.54 | 38.61 | 38.13 | 38.61 | 30,900 | +0.18(+0.47%) |
Mar 11, 2021 | 38.33 | 38.49 | 37.97 | 38.43 | 55,685 | +0.65(+1.72%) |
Mar 10, 2021 | 37.68 | 37.92 | 37.36 | 37.78 | 73,239 | -0.24(-0.63%) |
Mar 09, 2021 | 37.19 | 38.20 | 36.66 | 38.02 | 71,123 | +0.59(+1.58%) |
Mar 08, 2021 | 37.06 | 37.93 | 37.03 | 37.43 | 66,896 | +0.23(+0.62%) |
Mar 05, 2021 | 37.75 | 37.83 | 37.00 | 37.20 | 78,700 | -0.71(-1.87%) |
Mar 04, 2021 | 38.13 | 38.32 | 37.75 | 37.91 | 42,316 | -0.10(-0.26%) |
Mar 03, 2021 | 38.44 | 38.67 | 38.01 | 38.01 | 88,753 | -0.66(-1.71%) |
Mar 02, 2021 | 38.91 | 38.96 | 38.46 | 38.67 | 86,303 | -0.14(-0.36%) |
Mar 01, 2021 | 40.03 | 40.26 | 38.59 | 38.81 | 48,425 | -0.58(-1.47%) |
Feb 26, 2021 | 40.01 | 40.40 | 39.39 | 39.39 | 56,700 | -0.49(-1.23%) |
Feb 25, 2021 | 40.05 | 40.52 | 39.76 | 39.88 | 112,598 | +0.33(+0.83%) |
Feb 24, 2021 | 40.16 | 40.38 | 39.25 | 39.55 | 118,614 | -0.67(-1.67%) |
Feb 23, 2021 | 39.31 | 40.22 | 38.81 | 40.22 | 198,198 | +1.25(+3.21%) |
Feb 22, 2021 | 37.20 | 39.35 | 37.00 | 38.97 | 283,267 | +1.59(+4.25%) |
Feb 19, 2021 | 37.51 | 37.54 | 37.15 | 37.38 | 66,100 | -0.03(-0.08%) |
Feb 18, 2021 | 37.04 | 37.50 | 36.89 | 37.41 | 68,636 | +0.52(+1.41%) |
Feb 17, 2021 | 36.49 | 36.94 | 36.35 | 36.89 | 40,079 | +0.44(+1.19%) |
Feb 16, 2021 | 36.50 | 36.74 | 36.05 | 36.45 | 64,847 | +0.95(+2.66%) |
Feb 12, 2021 | 35.57 | 35.94 | 35.46 | 35.51 | 46,800 | -0.05(-0.14%) |
Feb 11, 2021 | 35.64 | 35.71 | 35.51 | 35.56 | 23,158 | +0.04(+0.11%) |
Feb 10, 2021 | 36.01 | 36.02 | 35.27 | 35.52 | 117,645 | -0.48(-1.33%) |
Feb 09, 2021 | 36.45 | 36.45 | 36.00 | 36.00 | 37,517 | -0.40(-1.10%) |
Feb 08, 2021 | 36.29 | 36.67 | 36.29 | 36.40 | 28,351 | +0.09(+0.25%) |
Feb 05, 2021 | 36.80 | 36.88 | 36.30 | 36.31 | 27,200 | -0.19(-0.52%) |
Feb 04, 2021 | 36.20 | 36.66 | 35.40 | 36.50 | 75,414 | -0.04(-0.11%) |
Feb 03, 2021 | 36.13 | 36.57 | 36.13 | 36.54 | 29,591 | +0.41(+1.13%) |
Feb 02, 2021 | 36.67 | 36.67 | 36.06 | 36.13 | 42,957 | -0.67(-1.82%) |
Feb 01, 2021 | 37.13 | 37.13 | 36.64 | 36.80 | 38,051 | +0.83(+2.31%) |
Jan 29, 2021 | 35.73 | 36.32 | 35.73 | 35.97 | 44,300 | -0.32(-0.88%) |
Jan 28, 2021 | 36.99 | 37.10 | 36.29 | 36.29 | 62,757 | -0.43(-1.17%) |
Jan 27, 2021 | 36.66 | 37.10 | 36.24 | 36.72 | 128,530 | +0.11(+0.30%) |
Jan 26, 2021 | 36.18 | 36.98 | 36.18 | 36.61 | 39,412 | +0.43(+1.19%) |
Jan 25, 2021 | 36.01 | 36.69 | 36.01 | 36.18 | 34,710 | +0.00(+0.00%) |
Jan 22, 2021 | 36.50 | 36.98 | 36.11 | 36.18 | 65,500 | -0.93(-2.51%) |
Jan 21, 2021 | 37.11 | 37.26 | 36.78 | 37.11 | 33,104 | +0.35(+0.94%) |
Jan 20, 2021 | 37.13 | 37.29 | 36.31 | 36.76 | 40,023 | -0.43(-1.15%) |
Jan 19, 2021 | 37.50 | 37.83 | 37.06 | 37.19 | 39,705 | -0.23(-0.61%) |
Jan 15, 2021 | 38.43 | 38.75 | 37.36 | 37.42 | 133,600 | -0.09(-0.24%) |
Jan 14, 2021 | 36.59 | 37.58 | 36.50 | 37.51 | 101,754 | +0.52(+1.41%) |
Jan 13, 2021 | 35.85 | 37.05 | 35.85 | 36.99 | 130,220 | +1.43(+4.02%) |
Jan 12, 2021 | 35.79 | 36.00 | 35.52 | 35.56 | 48,971 | -0.07(-0.20%) |
Jan 11, 2021 | 35.49 | 35.78 | 35.01 | 35.63 | 75,399 | -0.40(-1.11%) |
Jan 08, 2021 | 35.70 | 36.40 | 35.45 | 36.03 | 369,900 | +0.69(+1.95%) |
Jan 07, 2021 | 36.05 | 36.10 | 35.13 | 35.34 | 195,719 | -0.26(-0.73%) |
Jan 06, 2021 | 36.11 | 36.31 | 35.42 | 35.60 | 701,242 | -0.92(-2.52%) |
Jan 05, 2021 | 36.35 | 36.96 | 36.35 | 36.52 | 47,540 | -0.50(-1.35%) |
Jan 04, 2021 | 37.21 | 37.29 | 36.81 | 37.02 | 27,493 | -0.39(-1.04%) |
Dec 31, 2020 | 37.41 | 37.41 | 37.41 | 24,152 | +0.41(+1.11%) | |
Dec 30, 2020 | 36.81 | 37.09 | 36.80 | 37.00 | 24,152 | +0.19(+0.52%) |
Dec 29, 2020 | 36.66 | 36.99 | 36.60 | 36.81 | 45,211 | +0.55(+1.50%) |
Dec 28, 2020 | 36.39 | 36.44 | 35.80 | 36.27 | 60,941 | -0.88(-2.36%) |
Dec 24, 2020 | 37.20 | 37.34 | 36.99 | 37.14 | 27,700 | +0.52(+1.42%) |
Dec 23, 2020 | 36.53 | 36.86 | 36.51 | 36.62 | 22,499 | +0.08(+0.22%) |
Dec 22, 2020 | 36.92 | 37.04 | 36.38 | 36.54 | 32,303 | +0.29(+0.80%) |
Dec 21, 2020 | 36.31 | 36.82 | 36.06 | 36.25 | 47,936 | -0.65(-1.76%) |
Dec 18, 2020 | 36.52 | 36.94 | 36.31 | 36.90 | 56,400 | -0.26(-0.70%) |
Dec 17, 2020 | 37.10 | 37.47 | 36.86 | 37.16 | 36,552 | +0.02(+0.05%) |
Dec 16, 2020 | 37.37 | 37.74 | 37.03 | 37.14 | 61,345 | +0.26(+0.70%) |
Dec 15, 2020 | 36.82 | 37.16 | 36.59 | 36.88 | 54,910 | -0.15(-0.41%) |
Dec 14, 2020 | 36.00 | 37.30 | 36.00 | 37.03 | 128,269 | +1.43(+4.02%) |
Dec 11, 2020 | 35.65 | 35.92 | 35.32 | 35.60 | 35,000 | -0.01(-0.03%) |
Dec 10, 2020 | 34.76 | 35.79 | 34.76 | 35.61 | 78,529 | +1.28(+3.73%) |
Dec 09, 2020 | 34.67 | 34.69 | 34.16 | 34.33 | 65,795 | -0.71(-2.03%) |
Dec 08, 2020 | 35.09 | 35.60 | 34.85 | 35.04 | 83,637 | +0.10(+0.29%) |
Dec 07, 2020 | 34.55 | 35.15 | 34.51 | 34.94 | 35,263 | +0.39(+1.13%) |
Dec 04, 2020 | 35.00 | 35.15 | 34.46 | 34.55 | 61,000 | -0.58(-1.65%) |
Dec 03, 2020 | 35.21 | 35.32 | 34.90 | 35.13 | 48,514 | -0.02(-0.06%) |
Dec 02, 2020 | 34.84 | 35.22 | 34.50 | 35.15 | 69,229 | +0.30(+0.86%) |
Dec 01, 2020 | 36.14 | 36.14 | 34.71 | 34.85 | 112,505 | -1.46(-4.02%) |
Nov 30, 2020 | 36.15 | 36.46 | 35.54 | 36.31 | 119,224 | -0.29(-0.79%) |
Nov 27, 2020 | 36.00 | 36.68 | 35.80 | 36.60 | 103,700 | +2.00(+5.78%) |
Nov 25, 2020 | 34.81 | 34.85 | 34.20 | 34.60 | 56,000 | +0.23(+0.68%) |
Nov 24, 2020 | 34.16 | 34.66 | 34.09 | 34.37 | 58,449 | +0.23(+0.66%) |
Nov 23, 2020 | 34.85 | 35.14 | 34.08 | 34.14 | 80,963 | -0.50(-1.44%) |
Nov 20, 2020 | 35.95 | 36.00 | 34.39 | 34.64 | 117,000 | -1.63(-4.49%) |
Nov 19, 2020 | 36.11 | 36.55 | 35.86 | 36.27 | 59,303 | +0.17(+0.47%) |
Nov 18, 2020 | 35.96 | 36.50 | 35.81 | 36.10 | 176,756 | +0.92(+2.62%) |
Nov 17, 2020 | 34.79 | 35.23 | 34.76 | 35.18 | 70,916 | +0.33(+0.95%) |
Nov 16, 2020 | 33.58 | 35.10 | 33.58 | 34.85 | 311,782 | +1.71(+5.16%) |
Nov 13, 2020 | 33.25 | 33.36 | 33.03 | 33.14 | 30,400 | -0.15(-0.45%) |
Nov 12, 2020 | 33.00 | 33.40 | 32.90 | 33.29 | 37,499 | +0.26(+0.79%) |
Nov 11, 2020 | 33.02 | 33.30 | 32.92 | 33.03 | 69,283 | +0.48(+1.47%) |
Nov 10, 2020 | 32.23 | 32.59 | 31.99 | 32.55 | 37,966 | +0.25(+0.77%) |
Nov 09, 2020 | 32.52 | 32.52 | 32.16 | 32.30 | 68,138 | -0.15(-0.46%) |
Nov 06, 2020 | 32.36 | 32.52 | 32.08 | 32.45 | 86,000 | +0.25(+0.78%) |
Nov 05, 2020 | 31.70 | 32.31 | 31.57 | 32.20 | 132,167 | +0.94(+3.01%) |
Nov 04, 2020 | 31.38 | 31.39 | 30.91 | 31.26 | 53,905 | -0.04(-0.13%) |
Nov 03, 2020 | 31.62 | 32.08 | 31.21 | 31.30 | 77,463 | +0.35(+1.13%) |
Nov 02, 2020 | 31.60 | 31.60 | 30.89 | 30.95 | 61,405 | -0.56(-1.78%) |
Oct 30, 2020 | 31.48 | 31.87 | 31.37 | 31.51 | 26,200 | +0.03(+0.10%) |
Oct 29, 2020 | 31.25 | 31.65 | 31.08 | 31.48 | 65,617 | -0.18(-0.57%) |
Oct 28, 2020 | 31.85 | 32.09 | 31.60 | 31.66 | 41,669 | -0.56(-1.72%) |
Oct 27, 2020 | 32.50 | 32.70 | 32.12 | 32.22 | 34,111 | -0.13(-0.42%) |
Oct 26, 2020 | 32.04 | 32.37 | 31.79 | 32.35 | 77,749 | +0.44(+1.38%) |
Oct 23, 2020 | 32.05 | 32.05 | 31.68 | 31.91 | 43,900 | -0.25(-0.77%) |
Oct 22, 2020 | 31.48 | 32.38 | 31.32 | 32.16 | 51,858 | +0.84(+2.68%) |
Oct 21, 2020 | 32.03 | 32.03 | 31.26 | 31.32 | 90,461 | -0.37(-1.17%) |
Oct 20, 2020 | 31.84 | 31.88 | 31.40 | 31.69 | 83,599 | -0.45(-1.39%) |
Oct 19, 2020 | 32.37 | 32.40 | 31.81 | 32.14 | 53,238 | -0.00(-0.02%) |
Oct 16, 2020 | 33.00 | 33.00 | 32.14 | 32.14 | 107,500 | -0.97(-2.93%) |
Oct 15, 2020 | 32.35 | 33.42 | 32.20 | 33.11 | 85,010 | +0.03(+0.09%) |
Oct 14, 2020 | 33.75 | 33.75 | 33.02 | 33.08 | 37,032 | -0.17(-0.51%) |
Oct 13, 2020 | 33.00 | 33.50 | 32.94 | 33.25 | 19,767 | +0.25(+0.76%) |
Oct 12, 2020 | 33.60 | 33.60 | 32.83 | 33.00 | 54,498 | -0.65(-1.92%) |
Oct 09, 2020 | 33.60 | 33.88 | 33.53 | 33.65 | 43,400 | +0.15(+0.43%) |
Oct 08, 2020 | 33.21 | 33.59 | 32.72 | 33.50 | 53,916 | +0.24(+0.72%) |
Oct 07, 2020 | 32.64 | 33.48 | 32.50 | 33.26 | 81,420 | +0.56(+1.71%) |
Oct 06, 2020 | 32.77 | 32.80 | 32.35 | 32.70 | 51,800 | -0.01(-0.03%) |
Oct 05, 2020 | 32.56 | 32.88 | 32.31 | 32.71 | 90,047 | -0.42(-1.28%) |
Oct 02, 2020 | 32.06 | 33.18 | 32.05 | 33.13 | 53,800 | +0.86(+2.68%) |
Oct 01, 2020 | 32.84 | 32.84 | 32.15 | 32.27 | 90,935 | -1.28(-3.82%) |
Sep 30, 2020 | 33.32 | 34.00 | 33.21 | 33.55 | 65,658 | +0.41(+1.25%) |
Sep 29, 2020 | 32.89 | 33.24 | 32.89 | 33.13 | 30,063 | +0.23(+0.71%) |
Sep 28, 2020 | 33.95 | 33.95 | 32.85 | 32.90 | 223,468 | -1.67(-4.83%) |
Sep 25, 2020 | 33.74 | 34.70 | 33.51 | 34.57 | 56,600 | +0.98(+2.92%) |
Sep 24, 2020 | 33.88 | 33.88 | 33.30 | 33.59 | 42,400 | +0.26(+0.78%) |
Sep 23, 2020 | 33.27 | 33.91 | 33.10 | 33.33 | 38,571 | +0.06(+0.18%) |
Sep 22, 2020 | 34.10 | 34.10 | 33.21 | 33.27 | 41,816 | -0.77(-2.26%) |
Sep 21, 2020 | 33.75 | 34.20 | 33.38 | 34.04 | 53,100 | -0.37(-1.08%) |
Sep 18, 2020 | 35.64 | 35.71 | 34.21 | 34.41 | 332,900 | -1.23(-3.45%) |
Sep 17, 2020 | 35.52 | 36.09 | 35.11 | 35.64 | 107,235 | -0.51(-1.41%) |
Sep 16, 2020 | 36.22 | 36.56 | 35.84 | 36.15 | 81,924 | -0.63(-1.71%) |
Sep 15, 2020 | 36.30 | 37.12 | 36.01 | 36.78 | 226,591 | -0.41(-1.10%) |
Sep 14, 2020 | 38.73 | 38.73 | 36.66 | 37.19 | 280,185 | -2.43(-6.13%) |
Sep 11, 2020 | 39.50 | 39.90 | 39.16 | 39.62 | 22,400 | +0.41(+1.05%) |
Sep 10, 2020 | 39.64 | 40.15 | 39.09 | 39.21 | 61,592 | +0.70(+1.82%) |
Sep 09, 2020 | 39.20 | 39.49 | 38.50 | 38.51 | 42,814 | -1.04(-2.63%) |
Sep 08, 2020 | 38.39 | 39.89 | 38.32 | 39.55 | 106,254 | -0.94(-2.32%) |
Sep 04, 2020 | 40.00 | 40.70 | 39.95 | 40.49 | 69,300 | +0.84(+2.12%) |
Sep 03, 2020 | 39.30 | 39.79 | 39.10 | 39.65 | 48,416 | +0.36(+0.92%) |
Sep 02, 2020 | 38.97 | 39.88 | 38.97 | 39.29 | 32,812 | -0.06(-0.15%) |
Sep 01, 2020 | 39.80 | 39.95 | 39.10 | 39.35 | 45,170 | +0.08(+0.20%) |
Aug 31, 2020 | 38.34 | 39.35 | 37.80 | 39.27 | 55,255 | +1.18(+3.08%) |
Aug 28, 2020 | 37.66 | 38.17 | 37.66 | 38.09 | 48,300 | +1.12(+3.02%) |
Aug 27, 2020 | 36.94 | 37.07 | 35.82 | 36.98 | 44,108 | +0.21(+0.56%) |
Aug 26, 2020 | 37.60 | 38.29 | 36.46 | 36.77 | 46,107 | -0.65(-1.73%) |
Aug 25, 2020 | 36.39 | 37.56 | 36.36 | 37.42 | 63,645 | +1.23(+3.40%) |
Aug 24, 2020 | 36.54 | 37.12 | 36.07 | 36.19 | 50,913 | +0.12(+0.33%) |
Aug 21, 2020 | 35.37 | 36.35 | 35.11 | 36.07 | 40,500 | +0.09(+0.25%) |
Aug 20, 2020 | 36.00 | 36.20 | 35.46 | 35.98 | 17,530 | +0.14(+0.39%) |
Aug 19, 2020 | 36.54 | 36.59 | 35.55 | 35.84 | 42,457 | -0.64(-1.75%) |
Aug 18, 2020 | 36.40 | 36.67 | 36.10 | 36.48 | 38,964 | +1.18(+3.34%) |
Aug 17, 2020 | 35.07 | 35.50 | 34.70 | 35.30 | 28,595 | -0.03(-0.08%) |
Aug 14, 2020 | 35.83 | 36.00 | 35.29 | 35.33 | 18,200 | -0.29(-0.81%) |
Aug 13, 2020 | 34.90 | 35.86 | 34.90 | 35.62 | 58,652 | +1.23(+3.58%) |
Aug 12, 2020 | 34.61 | 34.61 | 34.19 | 34.39 | 18,770 | +0.34(+1.00%) |
Aug 11, 2020 | 34.20 | 34.53 | 33.91 | 34.05 | 51,400 | -0.32(-0.93%) |
Aug 10, 2020 | 35.48 | 35.94 | 34.36 | 34.37 | 66,900 | -0.85(-2.41%) |
Aug 07, 2020 | 36.05 | 36.17 | 34.96 | 35.22 | 80,900 | -0.86(-2.38%) |
Aug 06, 2020 | 37.71 | 37.77 | 35.85 | 36.08 | 196,026 | -1.39(-3.71%) |
Aug 05, 2020 | 38.28 | 39.09 | 36.98 | 37.47 | 119,941 | +0.42(+1.13%) |
Aug 04, 2020 | 36.43 | 37.35 | 36.43 | 37.05 | 81,031 | +1.18(+3.29%) |
Aug 03, 2020 | 35.77 | 36.75 | 35.77 | 35.87 | 58,269 | -0.58(-1.59%) |
Jul 31, 2020 | 36.18 | 36.70 | 35.90 | 36.45 | 105,400 | +0.92(+2.59%) |
Jul 30, 2020 | 35.34 | 36.10 | 34.87 | 35.53 | 283,276 | +0.93(+2.69%) |
Jul 29, 2020 | 34.20 | 34.73 | 34.00 | 34.60 | 136,844 | +0.93(+2.76%) |
Jul 28, 2020 | 34.12 | 34.18 | 33.41 | 33.67 | 65,485 | -0.46(-1.35%) |
Jul 27, 2020 | 33.44 | 34.13 | 33.39 | 34.13 | 76,423 | +0.74(+2.22%) |
Jul 24, 2020 | 33.04 | 33.56 | 32.95 | 33.39 | 47,600 | +0.37(+1.12%) |
Jul 23, 2020 | 33.37 | 33.37 | 32.79 | 33.02 | 74,217 | -0.07(-0.21%) |
Jul 22, 2020 | 32.37 | 33.50 | 32.37 | 33.09 | 215,721 | +1.77(+5.65%) |
Jul 21, 2020 | 31.22 | 31.36 | 31.09 | 31.32 | 56,012 | +0.81(+2.65%) |
Jul 20, 2020 | 31.23 | 31.50 | 30.45 | 30.51 | 56,477 | -0.72(-2.31%) |
Jul 17, 2020 | 30.92 | 31.55 | 30.89 | 31.23 | 148,300 | +1.06(+3.51%) |
Jul 16, 2020 | 30.17 | 30.34 | 30.07 | 30.17 | 28,133 | -0.06(-0.20%) |
Jul 15, 2020 | 30.18 | 30.23 | 29.71 | 30.23 | 40,702 | +0.11(+0.37%) |
Jul 14, 2020 | 30.02 | 30.30 | 29.87 | 30.12 | 24,695 | -0.20(-0.66%) |
Jul 13, 2020 | 30.23 | 30.40 | 29.86 | 30.32 | 33,491 | +0.45(+1.51%) |
Jul 10, 2020 | 30.25 | 30.46 | 29.82 | 29.87 | 57,700 | -0.53(-1.74%) |
Jul 09, 2020 | 31.04 | 31.04 | 30.32 | 30.40 | 34,215 | -0.51(-1.65%) |
Jul 08, 2020 | 31.30 | 31.41 | 30.77 | 30.91 | 47,100 | +0.11(+0.36%) |
Jul 07, 2020 | 30.60 | 31.04 | 30.38 | 30.80 | 41,846 | +0.49(+1.62%) |
Jul 06, 2020 | 30.38 | 30.47 | 30.10 | 30.31 | 191,170 | -1.29(-4.08%) |
Jul 02, 2020 | 32.04 | 32.07 | 31.60 | 31.60 | 45,700 | -0.45(-1.40%) |
Jul 01, 2020 | 30.95 | 32.18 | 30.93 | 32.05 | 124,891 | +0.86(+2.76%) |
Jun 30, 2020 | 31.48 | 31.54 | 30.80 | 31.19 | 70,762 | +0.20(+0.65%) |
Jun 29, 2020 | 31.01 | 31.80 | 30.51 | 30.99 | 594,385 | +1.23(+4.13%) |
Jun 26, 2020 | 29.42 | 29.95 | 29.31 | 29.76 | 56,500 | +0.01(+0.04%) |
Jun 25, 2020 | 29.92 | 29.92 | 29.33 | 29.75 | 60,605 | -0.48(-1.59%) |
Jun 24, 2020 | 30.41 | 30.77 | 30.00 | 30.23 | 81,094 | -0.06(-0.20%) |
Jun 23, 2020 | 30.22 | 30.61 | 30.14 | 30.29 | 52,544 | +0.02(+0.07%) |
Jun 22, 2020 | 29.96 | 30.36 | 29.80 | 30.27 | 52,625 | +0.52(+1.75%) |
Jun 19, 2020 | 30.03 | 30.03 | 29.54 | 29.75 | 55,700 | -0.07(-0.23%) |
Jun 18, 2020 | 30.17 | 30.17 | 29.80 | 29.82 | 142,091 | -0.53(-1.75%) |
Jun 17, 2020 | 29.75 | 30.54 | 29.54 | 30.35 | 125,909 | +0.69(+2.33%) |
Jun 16, 2020 | 29.74 | 29.85 | 29.26 | 29.66 | 95,106 | -0.24(-0.80%) |
Jun 15, 2020 | 29.54 | 30.00 | 29.20 | 29.90 | 77,239 | -0.20(-0.67%) |
Jun 12, 2020 | 30.34 | 30.53 | 29.89 | 30.10 | 69,600 | -0.22(-0.73%) |
Jun 11, 2020 | 30.14 | 30.58 | 30.00 | 30.32 | 50,769 | -0.12(-0.39%) |
Jun 10, 2020 | 30.85 | 30.85 | 30.36 | 30.44 | 65,144 | -0.37(-1.20%) |
Jun 09, 2020 | 31.02 | 31.08 | 30.67 | 30.81 | 93,534 | -0.52(-1.66%) |
Jun 08, 2020 | 31.41 | 31.45 | 30.79 | 31.33 | 71,386 | -0.28(-0.89%) |
Jun 05, 2020 | 30.84 | 31.79 | 30.79 | 31.61 | 74,200 | +0.61(+1.97%) |
Jun 04, 2020 | 30.79 | 31.16 | 30.40 | 31.00 | 72,337 | -0.15(-0.48%) |
Jun 03, 2020 | 31.50 | 31.58 | 30.85 | 31.15 | 49,525 | +0.20(+0.65%) |
Jun 02, 2020 | 31.07 | 31.27 | 30.78 | 30.95 | 46,241 | -0.10(-0.32%) |
Jun 01, 2020 | 30.54 | 31.15 | 29.90 | 31.05 | 138,513 | +0.59(+1.94%) |
May 29, 2020 | 30.84 | 30.89 | 30.20 | 30.46 | 522,000 | -0.63(-2.03%) |
May 28, 2020 | 31.87 | 31.87 | 31.07 | 31.09 | 183,246 | -1.18(-3.66%) |
May 27, 2020 | 32.38 | 32.38 | 31.90 | 32.27 | 59,482 | -0.88(-2.65%) |
May 26, 2020 | 33.50 | 33.50 | 33.03 | 33.15 | 23,208 | +0.35(+1.06%) |
May 22, 2020 | 32.64 | 32.92 | 32.11 | 32.80 | 39,300 | -0.41(-1.23%) |
May 21, 2020 | 33.40 | 33.42 | 32.77 | 33.21 | 39,930 | -0.59(-1.75%) |
May 20, 2020 | 33.68 | 33.80 | 33.26 | 33.80 | 20,541 | -0.09(-0.27%) |
May 19, 2020 | 33.38 | 33.98 | 33.38 | 33.89 | 11,212 | +0.06(+0.18%) |
May 18, 2020 | 34.04 | 34.04 | 33.09 | 33.83 | 42,903 | +0.04(+0.13%) |
May 15, 2020 | 34.07 | 34.20 | 33.50 | 33.79 | 19,000 | +0.03(+0.08%) |
May 14, 2020 | 33.29 | 33.99 | 33.01 | 33.76 | 22,797 | +0.75(+2.27%) |
May 13, 2020 | 33.44 | 33.79 | 32.88 | 33.01 | 21,251 | -0.57(-1.70%) |
May 12, 2020 | 34.25 | 34.27 | 33.57 | 33.58 | 18,107 | -0.82(-2.38%) |
May 11, 2020 | 35.28 | 35.48 | 34.20 | 34.40 | 30,362 | -0.79(-2.24%) |
May 08, 2020 | 34.97 | 35.41 | 34.90 | 35.19 | 30,000 | +0.80(+2.33%) |
May 07, 2020 | 34.20 | 34.43 | 33.50 | 34.39 | 31,278 | -0.02(-0.07%) |
May 06, 2020 | 34.36 | 34.76 | 34.31 | 34.41 | 14,573 | -0.28(-0.80%) |
May 05, 2020 | 34.56 | 34.80 | 34.22 | 34.69 | 16,761 | +0.91(+2.69%) |
May 04, 2020 | 33.41 | 34.10 | 33.30 | 33.78 | 16,286 | +0.17(+0.50%) |