Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.18 | 39.58 | 39.13 | 39.51 | 354,973 | +0.38(+0.98%) |
May 27, 2021 | 39.60 | 39.64 | 39.10 | 39.13 | 352,671 | -0.31(-0.80%) |
May 26, 2021 | 39.26 | 39.74 | 39.07 | 39.44 | 419,215 | +0.23(+0.58%) |
May 25, 2021 | 39.74 | 39.84 | 39.20 | 39.21 | 742,232 | -0.62(-1.56%) |
May 24, 2021 | 39.76 | 40.07 | 39.68 | 39.83 | 400,604 | +0.14(+0.35%) |
May 21, 2021 | 39.42 | 39.76 | 39.29 | 39.70 | 327,175 | +0.30(+0.77%) |
May 20, 2021 | 39.96 | 39.96 | 39.26 | 39.39 | 327,658 | -0.50(-1.26%) |
May 19, 2021 | 40.26 | 40.27 | 39.47 | 39.89 | 269,601 | -0.50(-1.24%) |
May 18, 2021 | 40.11 | 40.59 | 40.11 | 40.40 | 275,579 | +0.12(+0.30%) |
May 17, 2021 | 40.39 | 40.56 | 40.05 | 40.27 | 476,543 | -0.16(-0.41%) |
May 14, 2021 | 40.49 | 40.92 | 40.28 | 40.44 | 307,992 | +0.08(+0.19%) |
May 13, 2021 | 39.44 | 40.65 | 39.38 | 40.36 | 398,310 | +0.91(+2.30%) |
May 12, 2021 | 40.37 | 40.53 | 39.35 | 39.45 | 420,977 | -0.80(-1.99%) |
May 11, 2021 | 40.80 | 40.80 | 39.95 | 40.26 | 369,738 | -0.63(-1.54%) |
May 10, 2021 | 40.65 | 41.36 | 40.64 | 40.89 | 329,797 | +0.33(+0.81%) |
May 07, 2021 | 40.42 | 40.77 | 40.37 | 40.56 | 388,301 | -0.16(-0.40%) |
May 06, 2021 | 40.25 | 40.73 | 39.89 | 40.72 | 511,723 | +0.52(+1.29%) |
May 05, 2021 | 39.64 | 40.28 | 38.70 | 40.21 | 600,868 | +0.43(+1.09%) |
May 04, 2021 | 39.83 | 40.13 | 39.64 | 39.77 | 547,385 | +0.03(+0.09%) |
May 03, 2021 | 39.94 | 40.09 | 39.70 | 39.74 | 883,065 | +0.00(+0.00%) |
Apr 30, 2021 | 39.70 | 39.90 | 39.59 | 39.74 | 543,360 | +0.02(+0.04%) |
Apr 29, 2021 | 39.57 | 40.06 | 39.45 | 39.72 | 355,947 | +0.16(+0.39%) |
Apr 28, 2021 | 39.80 | 39.81 | 39.25 | 39.57 | 506,069 | +0.00(+0.00%) |
Apr 27, 2021 | 39.94 | 39.94 | 39.37 | 39.57 | 397,643 | -0.29(-0.74%) |
Apr 26, 2021 | 40.43 | 40.43 | 39.56 | 39.86 | 672,053 | -0.35(-0.88%) |
Apr 23, 2021 | 40.72 | 40.82 | 40.20 | 40.21 | 540,928 | -0.39(-0.96%) |
Apr 22, 2021 | 40.79 | 41.05 | 40.46 | 40.60 | 591,061 | +0.04(+0.11%) |
Apr 21, 2021 | 40.60 | 40.74 | 40.23 | 40.56 | 437,729 | -0.05(-0.13%) |
Apr 20, 2021 | 41.15 | 41.35 | 40.44 | 40.61 | 496,791 | -0.55(-1.34%) |
Apr 19, 2021 | 40.80 | 41.31 | 40.68 | 41.16 | 661,927 | +0.37(+0.91%) |
Apr 16, 2021 | 41.46 | 41.54 | 40.78 | 40.79 | 3,346,784 | -0.40(-0.96%) |
Apr 15, 2021 | 41.27 | 41.54 | 40.90 | 41.19 | 516,137 | -0.04(-0.10%) |
Apr 14, 2021 | 41.11 | 41.51 | 40.94 | 41.23 | 510,992 | +0.22(+0.55%) |
Apr 13, 2021 | 40.76 | 41.21 | 40.40 | 41.01 | 607,239 | -0.08(-0.19%) |
Apr 12, 2021 | 41.39 | 41.42 | 40.91 | 41.09 | 321,019 | +0.01(+0.02%) |
Apr 09, 2021 | 41.21 | 41.37 | 40.91 | 41.08 | 640,868 | -0.01(-0.02%) |
Apr 08, 2021 | 41.20 | 41.30 | 40.65 | 41.09 | 482,118 | -0.13(-0.31%) |
Apr 07, 2021 | 41.03 | 41.29 | 40.84 | 41.22 | 385,654 | +0.37(+0.91%) |
Apr 06, 2021 | 40.78 | 41.23 | 40.29 | 40.84 | 598,744 | -0.11(-0.27%) |
Apr 05, 2021 | 41.47 | 42.22 | 40.84 | 40.96 | 830,640 | +0.00(+0.00%) |
Apr 01, 2021 | 41.09 | 41.26 | 40.40 | 40.96 | 376,368 | -0.28(-0.67%) |
Mar 31, 2021 | 40.81 | 41.35 | 40.60 | 41.23 | 537,470 | +0.47(+1.14%) |
Mar 30, 2021 | 41.21 | 41.28 | 40.70 | 40.77 | 385,324 | -0.63(-1.52%) |
Mar 29, 2021 | 41.57 | 42.43 | 41.35 | 41.40 | 563,526 | -0.28(-0.68%) |
Mar 26, 2021 | 41.20 | 41.69 | 40.59 | 41.68 | 873,522 | +0.28(+0.67%) |
Mar 25, 2021 | 40.56 | 41.52 | 39.99 | 41.41 | 1,084,305 | +1.31(+3.27%) |
Mar 24, 2021 | 40.08 | 40.75 | 39.65 | 40.09 | 750,201 | +0.16(+0.41%) |
Mar 23, 2021 | 39.60 | 40.13 | 39.43 | 39.93 | 541,307 | -0.03(-0.06%) |
Mar 22, 2021 | 39.82 | 40.14 | 39.43 | 39.95 | 560,260 | -0.05(-0.13%) |
Mar 19, 2021 | 38.90 | 40.12 | 38.59 | 40.01 | 1,354,463 | +1.09(+2.80%) |
Mar 18, 2021 | 39.50 | 39.79 | 38.80 | 38.92 | 427,674 | -0.41(-1.05%) |
Mar 17, 2021 | 40.29 | 40.29 | 39.25 | 39.33 | 486,371 | -0.95(-2.36%) |
Mar 16, 2021 | 40.29 | 40.93 | 40.02 | 40.28 | 512,887 | -0.42(-1.04%) |
Mar 15, 2021 | 39.12 | 41.53 | 39.10 | 40.71 | 1,243,460 | +1.85(+4.76%) |
Mar 12, 2021 | 37.46 | 39.28 | 37.42 | 38.86 | 622,108 | +1.61(+4.34%) |
Mar 11, 2021 | 37.61 | 37.77 | 37.08 | 37.24 | 351,462 | -0.47(-1.24%) |
Mar 10, 2021 | 36.66 | 37.77 | 36.58 | 37.71 | 424,261 | +1.13(+3.09%) |
Mar 09, 2021 | 36.76 | 36.98 | 36.37 | 36.58 | 621,922 | -0.40(-1.07%) |
Mar 08, 2021 | 37.30 | 37.61 | 36.86 | 36.98 | 1,176,139 | -0.09(-0.23%) |
Mar 05, 2021 | 35.69 | 37.17 | 35.27 | 37.06 | 576,017 | +1.77(+5.02%) |
Mar 04, 2021 | 35.34 | 36.07 | 35.14 | 35.29 | 406,917 | +0.18(+0.52%) |
Mar 03, 2021 | 34.35 | 35.22 | 34.14 | 35.11 | 479,969 | +0.93(+2.73%) |
Mar 02, 2021 | 34.39 | 34.41 | 33.59 | 34.18 | 483,324 | -0.19(-0.55%) |
Mar 01, 2021 | 34.89 | 35.04 | 34.28 | 34.37 | 593,604 | -0.35(-1.02%) |
Feb 26, 2021 | 35.09 | 35.23 | 34.47 | 34.72 | 699,582 | -0.34(-0.96%) |
Feb 25, 2021 | 34.07 | 35.22 | 34.02 | 35.06 | 671,290 | +1.03(+3.02%) |
Feb 24, 2021 | 33.81 | 34.98 | 33.32 | 34.03 | 649,529 | +0.51(+1.52%) |
Feb 23, 2021 | 33.19 | 33.76 | 32.85 | 33.52 | 578,586 | +0.59(+1.78%) |
Feb 22, 2021 | 33.12 | 33.12 | 32.53 | 32.93 | 325,417 | -0.25(-0.75%) |
Feb 19, 2021 | 32.63 | 33.21 | 32.44 | 33.18 | 402,193 | +0.54(+1.64%) |
Feb 18, 2021 | 33.13 | 33.18 | 32.64 | 32.65 | 322,987 | -0.33(-0.99%) |
Feb 17, 2021 | 32.87 | 33.27 | 32.60 | 32.98 | 369,703 | +0.10(+0.31%) |
Feb 16, 2021 | 33.08 | 33.09 | 32.41 | 32.87 | 335,697 | -0.26(-0.77%) |
Feb 12, 2021 | 33.64 | 33.64 | 32.98 | 33.13 | 370,580 | -0.56(-1.67%) |
Feb 11, 2021 | 33.49 | 33.71 | 33.16 | 33.69 | 347,634 | +0.16(+0.48%) |
Feb 10, 2021 | 33.31 | 33.97 | 33.29 | 33.53 | 285,440 | +0.44(+1.32%) |
Feb 09, 2021 | 33.00 | 33.23 | 32.60 | 33.10 | 324,429 | +0.35(+1.07%) |
Feb 08, 2021 | 32.68 | 33.06 | 32.51 | 32.74 | 380,655 | +0.13(+0.39%) |
Feb 05, 2021 | 32.45 | 32.67 | 32.09 | 32.62 | 413,551 | +0.65(+2.03%) |
Feb 04, 2021 | 31.77 | 32.15 | 31.60 | 31.97 | 390,763 | +0.09(+0.29%) |
Feb 03, 2021 | 32.02 | 32.24 | 31.33 | 31.87 | 371,954 | -0.33(-1.03%) |
Feb 02, 2021 | 32.62 | 32.67 | 32.18 | 32.21 | 404,310 | -0.10(-0.32%) |
Feb 01, 2021 | 31.95 | 32.68 | 31.47 | 32.31 | 412,096 | +0.30(+0.93%) |
Jan 29, 2021 | 32.95 | 33.30 | 31.96 | 32.01 | 623,605 | -1.02(-3.08%) |
Jan 28, 2021 | 33.54 | 34.13 | 32.83 | 33.03 | 662,529 | -0.21(-0.64%) |
Jan 27, 2021 | 33.16 | 33.90 | 33.01 | 33.24 | 496,476 | -0.37(-1.09%) |
Jan 26, 2021 | 33.71 | 33.80 | 32.95 | 33.61 | 386,967 | +0.07(+0.20%) |
Jan 25, 2021 | 32.80 | 33.71 | 32.72 | 33.54 | 381,424 | +0.52(+1.58%) |
Jan 22, 2021 | 32.73 | 33.06 | 32.47 | 33.02 | 298,220 | +0.13(+0.39%) |
Jan 21, 2021 | 32.69 | 32.98 | 32.14 | 32.89 | 468,502 | -0.03(-0.08%) |
Jan 20, 2021 | 32.94 | 33.64 | 32.75 | 32.92 | 341,306 | -0.21(-0.64%) |
Jan 19, 2021 | 34.69 | 34.69 | 33.04 | 33.13 | 628,972 | -1.32(-3.82%) |
Jan 15, 2021 | 34.16 | 34.57 | 33.92 | 34.44 | 339,435 | +0.15(+0.45%) |
Jan 14, 2021 | 34.38 | 34.50 | 33.83 | 34.29 | 348,078 | +0.19(+0.55%) |
Jan 13, 2021 | 34.20 | 34.32 | 33.93 | 34.10 | 461,286 | -0.03(-0.10%) |
Jan 12, 2021 | 34.07 | 34.23 | 33.71 | 34.14 | 282,172 | +0.00(+0.00%) |
Jan 11, 2021 | 34.10 | 34.59 | 33.74 | 34.14 | 464,425 | -0.13(-0.37%) |
Jan 08, 2021 | 33.83 | 34.28 | 33.57 | 34.27 | 652,174 | -0.57(-1.64%) |
Jan 07, 2021 | 35.17 | 35.40 | 34.60 | 34.84 | 442,816 | -0.35(-0.99%) |
Jan 06, 2021 | 33.68 | 35.42 | 33.37 | 35.19 | 655,774 | +2.03(+6.13%) |
Jan 05, 2021 | 33.67 | 33.89 | 32.92 | 33.15 | 477,735 | -0.56(-1.65%) |
Jan 04, 2021 | 34.38 | 34.61 | 33.64 | 33.71 | 462,592 | -0.57(-1.67%) |
Dec 31, 2020 | 34.28 | 34.28 | 34.28 | 216,076 | +0.41(+1.21%) | |
Dec 30, 2020 | 33.91 | 34.20 | 33.85 | 33.87 | 216,076 | -0.07(-0.20%) |
Dec 29, 2020 | 34.59 | 34.73 | 33.83 | 33.94 | 279,127 | -0.58(-1.68%) |
Dec 28, 2020 | 34.23 | 34.79 | 34.14 | 34.52 | 498,231 | +0.43(+1.25%) |
Dec 24, 2020 | 34.13 | 34.15 | 33.74 | 34.09 | 213,332 | +0.20(+0.60%) |
Dec 23, 2020 | 33.75 | 34.14 | 33.62 | 33.89 | 506,090 | +0.29(+0.86%) |
Dec 22, 2020 | 32.63 | 33.66 | 32.56 | 33.60 | 360,597 | +0.89(+2.72%) |
Dec 21, 2020 | 32.74 | 32.83 | 31.83 | 32.71 | 680,237 | -0.47(-1.42%) |
Dec 18, 2020 | 33.89 | 34.26 | 32.95 | 33.18 | 2,169,386 | -0.57(-1.70%) |
Dec 17, 2020 | 33.90 | 34.24 | 33.69 | 33.75 | 501,867 | -0.08(-0.23%) |
Dec 16, 2020 | 34.18 | 34.47 | 33.74 | 33.83 | 342,588 | -0.15(-0.43%) |
Dec 15, 2020 | 33.50 | 34.01 | 33.20 | 33.97 | 479,680 | +0.57(+1.71%) |
Dec 14, 2020 | 33.52 | 34.38 | 33.39 | 33.40 | 499,435 | +0.13(+0.38%) |
Dec 11, 2020 | 32.98 | 33.55 | 32.98 | 33.27 | 423,854 | +0.09(+0.26%) |
Dec 10, 2020 | 32.95 | 33.27 | 32.70 | 33.19 | 531,483 | +0.25(+0.75%) |
Dec 09, 2020 | 32.26 | 33.04 | 32.10 | 32.94 | 338,114 | +0.70(+2.17%) |
Dec 08, 2020 | 32.11 | 32.46 | 31.90 | 32.24 | 491,782 | -0.04(-0.13%) |
Dec 07, 2020 | 31.74 | 32.33 | 31.68 | 32.28 | 459,839 | +0.36(+1.12%) |
Dec 04, 2020 | 32.18 | 32.42 | 31.73 | 31.93 | 503,122 | -0.03(-0.11%) |
Dec 03, 2020 | 31.86 | 32.03 | 31.60 | 31.96 | 524,846 | -0.01(-0.03%) |
Dec 02, 2020 | 31.75 | 32.00 | 30.92 | 31.97 | 542,373 | +0.18(+0.58%) |
Dec 01, 2020 | 31.99 | 32.21 | 31.52 | 31.78 | 513,988 | +0.08(+0.27%) |
Nov 30, 2020 | 32.18 | 32.43 | 31.62 | 31.70 | 555,677 | -0.74(-2.29%) |
Nov 27, 2020 | 33.01 | 33.01 | 32.15 | 32.44 | 256,370 | -0.63(-1.92%) |
Nov 25, 2020 | 33.28 | 33.28 | 32.81 | 33.08 | 512,622 | -0.21(-0.63%) |
Nov 24, 2020 | 32.89 | 33.49 | 32.67 | 33.29 | 583,170 | +0.84(+2.60%) |
Nov 23, 2020 | 31.85 | 32.54 | 31.83 | 32.44 | 325,940 | +0.75(+2.37%) |
Nov 20, 2020 | 31.47 | 31.89 | 31.33 | 31.69 | 341,116 | +0.01(+0.03%) |
Nov 19, 2020 | 31.70 | 31.92 | 31.27 | 31.68 | 289,574 | -0.16(-0.50%) |
Nov 18, 2020 | 32.71 | 32.71 | 31.83 | 31.84 | 344,468 | -0.75(-2.31%) |
Nov 17, 2020 | 32.65 | 33.05 | 32.12 | 32.60 | 427,572 | -0.47(-1.43%) |
Nov 16, 2020 | 32.49 | 33.08 | 32.11 | 33.07 | 439,157 | +1.12(+3.49%) |
Nov 13, 2020 | 31.23 | 32.16 | 31.23 | 31.95 | 303,122 | +0.86(+2.77%) |
Nov 12, 2020 | 31.55 | 31.66 | 30.75 | 31.09 | 559,737 | -0.77(-2.41%) |
Nov 11, 2020 | 31.81 | 32.09 | 31.59 | 31.86 | 415,219 | +0.15(+0.48%) |
Nov 10, 2020 | 30.61 | 31.73 | 30.49 | 31.71 | 462,087 | +1.39(+4.57%) |
Nov 09, 2020 | 30.04 | 31.18 | 29.71 | 30.32 | 658,077 | +1.61(+5.59%) |
Nov 06, 2020 | 28.65 | 28.86 | 28.29 | 28.72 | 479,362 | +0.18(+0.62%) |
Nov 05, 2020 | 28.73 | 29.32 | 28.36 | 28.54 | 326,373 | +0.03(+0.09%) |
Nov 04, 2020 | 29.22 | 29.83 | 28.43 | 28.51 | 481,899 | -0.93(-3.16%) |
Nov 03, 2020 | 29.12 | 29.60 | 28.96 | 29.44 | 398,050 | +0.78(+2.71%) |
Nov 02, 2020 | 28.42 | 28.67 | 28.09 | 28.67 | 236,350 | +0.60(+2.14%) |
Oct 30, 2020 | 28.09 | 28.39 | 27.89 | 28.07 | 412,133 | -0.11(-0.39%) |
Oct 29, 2020 | 27.91 | 28.41 | 27.26 | 28.18 | 395,430 | +0.26(+0.94%) |
Oct 28, 2020 | 28.68 | 29.00 | 27.84 | 27.91 | 607,151 | -1.18(-4.06%) |
Oct 27, 2020 | 29.76 | 29.79 | 29.08 | 29.10 | 443,463 | -0.66(-2.21%) |
Oct 26, 2020 | 29.29 | 29.81 | 29.14 | 29.76 | 366,684 | +0.21(+0.71%) |
Oct 23, 2020 | 29.18 | 29.55 | 28.93 | 29.55 | 311,763 | +0.52(+1.81%) |
Oct 22, 2020 | 28.49 | 29.08 | 28.29 | 29.02 | 413,107 | +0.53(+1.87%) |
Oct 21, 2020 | 27.52 | 28.98 | 27.50 | 28.49 | 793,021 | +0.83(+2.99%) |
Oct 20, 2020 | 28.08 | 28.13 | 27.59 | 27.66 | 600,266 | -0.34(-1.21%) |
Oct 19, 2020 | 28.62 | 28.73 | 27.94 | 28.00 | 625,395 | -0.74(-2.56%) |
Oct 16, 2020 | 28.95 | 29.13 | 28.72 | 28.73 | 239,681 | -0.30(-1.05%) |
Oct 15, 2020 | 28.77 | 29.25 | 28.62 | 29.04 | 226,518 | +0.03(+0.09%) |
Oct 14, 2020 | 29.32 | 29.57 | 28.93 | 29.01 | 246,490 | -0.38(-1.29%) |
Oct 13, 2020 | 29.87 | 29.98 | 29.12 | 29.39 | 324,181 | -0.78(-2.58%) |
Oct 12, 2020 | 29.46 | 30.43 | 29.46 | 30.17 | 342,302 | +0.53(+1.80%) |
Oct 09, 2020 | 29.71 | 29.80 | 29.34 | 29.64 | 503,863 | +0.04(+0.14%) |
Oct 08, 2020 | 29.76 | 30.07 | 29.50 | 29.60 | 478,390 | +0.08(+0.26%) |
Oct 07, 2020 | 29.30 | 29.70 | 29.03 | 29.52 | 740,365 | +0.27(+0.92%) |
Oct 06, 2020 | 29.16 | 29.71 | 29.05 | 29.25 | 569,977 | +0.30(+1.05%) |
Oct 05, 2020 | 29.31 | 29.51 | 28.92 | 28.95 | 417,579 | -0.30(-1.01%) |
Oct 02, 2020 | 28.94 | 29.48 | 28.77 | 29.24 | 464,922 | +0.17(+0.58%) |
Oct 01, 2020 | 28.76 | 29.16 | 28.76 | 29.07 | 313,071 | +0.24(+0.85%) |
Sep 30, 2020 | 28.72 | 28.89 | 28.46 | 28.83 | 626,151 | +0.34(+1.19%) |
Sep 29, 2020 | 29.00 | 29.14 | 28.34 | 28.49 | 468,146 | -0.34(-1.17%) |
Sep 28, 2020 | 28.64 | 29.17 | 28.64 | 28.83 | 438,678 | +0.19(+0.65%) |
Sep 25, 2020 | 28.09 | 28.64 | 28.02 | 28.64 | 385,620 | +0.41(+1.47%) |
Sep 24, 2020 | 28.27 | 28.42 | 27.84 | 28.23 | 485,871 | +0.04(+0.15%) |
Sep 23, 2020 | 29.27 | 29.43 | 28.18 | 28.18 | 702,855 | -1.05(-3.58%) |
Sep 22, 2020 | 28.37 | 29.24 | 28.34 | 29.23 | 706,574 | +0.23(+0.79%) |
Sep 21, 2020 | 28.74 | 29.58 | 28.40 | 29.00 | 1,006,789 | -0.30(-1.01%) |
Sep 18, 2020 | 29.37 | 29.59 | 28.70 | 29.30 | 2,039,599 | +0.09(+0.32%) |
Sep 17, 2020 | 29.59 | 29.67 | 28.92 | 29.21 | 498,714 | -0.57(-1.93%) |
Sep 16, 2020 | 29.11 | 29.99 | 29.00 | 29.78 | 670,539 | +0.57(+1.94%) |
Sep 15, 2020 | 29.16 | 29.43 | 29.07 | 29.22 | 645,250 | +0.30(+1.05%) |
Sep 14, 2020 | 29.13 | 29.17 | 28.61 | 28.91 | 827,763 | -0.19(-0.64%) |
Sep 11, 2020 | 30.05 | 30.07 | 28.95 | 29.10 | 622,224 | -0.90(-2.99%) |
Sep 10, 2020 | 30.50 | 30.50 | 29.97 | 29.99 | 576,117 | -0.57(-1.85%) |
Sep 09, 2020 | 30.88 | 31.18 | 30.53 | 30.56 | 623,804 | -0.12(-0.39%) |
Sep 08, 2020 | 31.30 | 31.30 | 30.62 | 30.68 | 491,643 | -0.67(-2.13%) |
Sep 04, 2020 | 31.56 | 31.67 | 30.92 | 31.34 | 426,100 | -0.01(-0.03%) |
Sep 03, 2020 | 31.32 | 31.65 | 30.99 | 31.35 | 492,202 | +0.08(+0.27%) |
Sep 02, 2020 | 30.84 | 31.40 | 30.69 | 31.27 | 491,841 | +0.41(+1.34%) |
Sep 01, 2020 | 30.98 | 30.99 | 30.67 | 30.85 | 385,768 | -0.29(-0.92%) |
Aug 31, 2020 | 31.17 | 31.36 | 31.07 | 31.14 | 540,954 | -0.16(-0.51%) |
Aug 28, 2020 | 31.24 | 31.34 | 30.79 | 31.30 | 381,714 | +0.25(+0.82%) |
Aug 27, 2020 | 31.01 | 31.30 | 30.88 | 31.05 | 477,814 | +0.08(+0.25%) |
Aug 26, 2020 | 31.15 | 31.15 | 30.66 | 30.97 | 445,629 | -0.34(-1.08%) |
Aug 25, 2020 | 30.74 | 31.32 | 30.33 | 31.31 | 538,706 | +0.65(+2.12%) |
Aug 24, 2020 | 30.23 | 30.68 | 29.91 | 30.66 | 431,930 | +0.54(+1.80%) |
Aug 21, 2020 | 30.14 | 30.35 | 29.98 | 30.12 | 917,535 | -0.08(-0.25%) |
Aug 20, 2020 | 30.25 | 30.42 | 30.09 | 30.20 | 831,190 | -0.20(-0.67%) |
Aug 19, 2020 | 30.34 | 30.64 | 30.22 | 30.40 | 1,380,211 | -0.00(-0.01%) |
Aug 18, 2020 | 30.52 | 30.66 | 30.35 | 30.40 | 769,281 | -0.27(-0.87%) |
Aug 17, 2020 | 31.05 | 31.20 | 30.54 | 30.67 | 1,166,694 | -0.45(-1.45%) |
Aug 14, 2020 | 30.94 | 31.29 | 30.72 | 31.12 | 324,847 | -0.08(-0.27%) |
Aug 13, 2020 | 31.32 | 31.55 | 30.98 | 31.20 | 271,810 | -0.36(-1.14%) |
Aug 12, 2020 | 31.71 | 31.86 | 31.42 | 31.56 | 432,873 | +0.02(+0.08%) |
Aug 11, 2020 | 31.92 | 32.25 | 31.32 | 31.54 | 473,340 | -0.29(-0.92%) |
Aug 10, 2020 | 31.93 | 32.26 | 31.67 | 31.83 | 476,738 | -0.13(-0.42%) |
Aug 07, 2020 | 30.67 | 32.02 | 30.67 | 31.96 | 404,563 | +1.12(+3.63%) |
Aug 06, 2020 | 30.49 | 31.06 | 30.27 | 30.85 | 310,767 | +0.20(+0.65%) |
Aug 05, 2020 | 31.20 | 31.45 | 30.49 | 30.64 | 716,139 | -0.24(-0.78%) |
Aug 04, 2020 | 30.34 | 30.92 | 30.34 | 30.89 | 272,499 | +0.38(+1.26%) |
Aug 03, 2020 | 31.11 | 31.11 | 30.26 | 30.50 | 248,388 | -0.52(-1.67%) |
Jul 31, 2020 | 30.94 | 31.19 | 30.18 | 31.02 | 406,957 | -0.15(-0.48%) |
Jul 30, 2020 | 31.06 | 31.30 | 30.80 | 31.17 | 208,327 | -0.17(-0.53%) |
Jul 29, 2020 | 31.30 | 31.62 | 30.89 | 31.34 | 411,763 | +0.07(+0.21%) |
Jul 28, 2020 | 30.62 | 31.70 | 30.62 | 31.27 | 447,924 | +0.48(+1.57%) |
Jul 27, 2020 | 31.07 | 31.42 | 30.61 | 30.79 | 514,277 | -0.43(-1.39%) |
Jul 24, 2020 | 31.75 | 32.13 | 31.07 | 31.22 | 286,545 | -0.39(-1.24%) |
Jul 23, 2020 | 31.41 | 31.82 | 31.41 | 31.61 | 293,872 | +0.00(+0.00%) |
Jul 22, 2020 | 31.35 | 31.89 | 31.11 | 31.61 | 414,680 | -0.01(-0.03%) |
Jul 21, 2020 | 31.25 | 31.86 | 31.13 | 31.62 | 356,457 | +0.60(+1.94%) |
Jul 20, 2020 | 31.15 | 31.15 | 30.57 | 31.02 | 563,440 | -0.11(-0.35%) |
Jul 17, 2020 | 30.77 | 31.28 | 30.65 | 31.13 | 362,790 | +0.46(+1.50%) |
Jul 16, 2020 | 30.11 | 30.74 | 30.11 | 30.67 | 453,753 | +0.53(+1.77%) |
Jul 15, 2020 | 30.61 | 31.04 | 30.13 | 30.14 | 351,479 | +0.02(+0.06%) |
Jul 14, 2020 | 29.96 | 30.31 | 29.68 | 30.12 | 293,378 | +0.32(+1.07%) |
Jul 13, 2020 | 30.22 | 30.27 | 29.70 | 29.80 | 577,300 | -0.39(-1.30%) |
Jul 10, 2020 | 29.51 | 30.22 | 29.41 | 30.19 | 312,160 | +0.79(+2.70%) |
Jul 09, 2020 | 29.66 | 29.69 | 28.64 | 29.40 | 392,979 | -0.40(-1.35%) |
Jul 08, 2020 | 29.73 | 29.93 | 29.22 | 29.80 | 326,052 | -0.04(-0.14%) |
Jul 07, 2020 | 29.82 | 30.08 | 29.53 | 29.84 | 1,212,861 | -0.34(-1.13%) |
Jul 06, 2020 | 30.90 | 31.06 | 29.57 | 30.19 | 359,551 | -0.43(-1.42%) |
Jul 02, 2020 | 31.06 | 31.26 | 30.54 | 30.62 | 442,146 | -0.13(-0.41%) |
Jul 01, 2020 | 30.54 | 30.90 | 30.24 | 30.75 | 491,106 | +0.34(+1.13%) |
Jun 30, 2020 | 29.57 | 30.54 | 29.57 | 30.40 | 731,260 | +0.76(+2.56%) |
Jun 29, 2020 | 28.59 | 29.81 | 28.35 | 29.64 | 573,904 | +1.43(+5.06%) |
Jun 26, 2020 | 29.17 | 29.55 | 27.85 | 28.21 | 1,177,422 | -1.09(-3.71%) |
Jun 25, 2020 | 29.47 | 29.52 | 28.87 | 29.30 | 779,401 | -0.23(-0.79%) |
Jun 24, 2020 | 28.89 | 29.79 | 28.87 | 29.53 | 906,362 | +0.38(+1.32%) |
Jun 23, 2020 | 30.01 | 30.19 | 28.98 | 29.15 | 433,714 | -0.53(-1.77%) |
Jun 22, 2020 | 29.45 | 29.90 | 29.14 | 29.68 | 502,644 | +0.16(+0.54%) |
Jun 19, 2020 | 30.95 | 31.40 | 29.48 | 29.52 | 1,960,455 | -1.35(-4.36%) |
Jun 18, 2020 | 30.74 | 31.10 | 30.14 | 30.86 | 361,467 | -0.17(-0.54%) |
Jun 17, 2020 | 31.27 | 31.46 | 30.35 | 31.03 | 465,123 | -0.28(-0.91%) |
Jun 16, 2020 | 32.12 | 32.25 | 31.07 | 31.31 | 446,003 | -0.06(-0.19%) |
Jun 15, 2020 | 29.94 | 31.93 | 29.78 | 31.37 | 754,770 | +0.89(+2.93%) |
Jun 12, 2020 | 31.03 | 31.05 | 29.98 | 30.48 | 540,534 | +0.24(+0.80%) |
Jun 11, 2020 | 31.77 | 31.89 | 30.09 | 30.24 | 524,566 | -2.01(-6.22%) |
Jun 10, 2020 | 32.59 | 32.88 | 32.23 | 32.24 | 493,163 | -0.42(-1.28%) |
Jun 09, 2020 | 32.75 | 32.95 | 32.12 | 32.66 | 467,648 | -0.39(-1.19%) |
Jun 08, 2020 | 33.24 | 33.42 | 32.98 | 33.05 | 514,758 | -0.08(-0.23%) |
Jun 05, 2020 | 33.79 | 34.12 | 33.01 | 33.13 | 643,590 | -0.25(-0.75%) |
Jun 04, 2020 | 33.44 | 33.49 | 32.84 | 33.38 | 733,841 | -0.06(-0.17%) |
Jun 03, 2020 | 33.17 | 33.90 | 32.99 | 33.44 | 529,909 | +0.60(+1.83%) |
Jun 02, 2020 | 32.83 | 33.01 | 32.53 | 32.83 | 565,067 | +0.32(+0.98%) |