Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.49 | 35.57 | 35.38 | 35.47 | 474,702 | -0.22(-0.63%) |
Jun 29, 2021 | 35.76 | 35.80 | 35.66 | 35.69 | 117,023 | +0.09(+0.25%) |
Jun 28, 2021 | 35.65 | 35.68 | 35.49 | 35.60 | 131,421 | +0.00(+0.01%) |
Jun 25, 2021 | 35.55 | 35.62 | 35.49 | 35.60 | 63,010 | +0.00(+0.01%) |
Jun 24, 2021 | 35.53 | 35.59 | 35.51 | 35.59 | 249,049 | +0.33(+0.94%) |
Jun 23, 2021 | 35.46 | 35.48 | 35.23 | 35.26 | 186,596 | -0.28(-0.79%) |
Jun 22, 2021 | 35.51 | 35.64 | 35.50 | 35.54 | 153,765 | -0.04(-0.10%) |
Jun 21, 2021 | 35.38 | 35.58 | 35.36 | 35.58 | 263,208 | +0.38(+1.07%) |
Jun 18, 2021 | 35.36 | 35.37 | 35.19 | 35.20 | 335,380 | -0.48(-1.35%) |
Jun 17, 2021 | 35.58 | 35.76 | 35.54 | 35.68 | 149,282 | +0.04(+0.12%) |
Jun 16, 2021 | 35.77 | 35.78 | 35.57 | 35.64 | 136,174 | -0.08(-0.22%) |
Jun 15, 2021 | 35.70 | 35.73 | 35.64 | 35.72 | 160,272 | +0.08(+0.22%) |
Jun 14, 2021 | 35.51 | 35.64 | 35.50 | 35.64 | 117,167 | +0.05(+0.13%) |
Jun 11, 2021 | 35.52 | 35.61 | 35.49 | 35.59 | 79,822 | +0.27(+0.75%) |
Jun 10, 2021 | 35.32 | 35.37 | 35.24 | 35.33 | 177,209 | +0.14(+0.39%) |
Jun 09, 2021 | 35.23 | 35.29 | 35.17 | 35.19 | 129,022 | -0.10(-0.27%) |
Jun 08, 2021 | 35.36 | 35.38 | 35.24 | 35.29 | 66,926 | -0.01(-0.04%) |
Jun 07, 2021 | 35.34 | 35.34 | 35.21 | 35.30 | 161,583 | +0.01(+0.03%) |
Jun 04, 2021 | 35.13 | 35.29 | 35.11 | 35.29 | 172,219 | +0.21(+0.59%) |
Jun 03, 2021 | 34.97 | 35.13 | 34.95 | 35.08 | 134,054 | +0.02(+0.07%) |
Jun 02, 2021 | 35.04 | 35.07 | 34.98 | 35.06 | 353,136 | +0.10(+0.29%) |
Jun 01, 2021 | 35.12 | 35.13 | 34.91 | 34.96 | 105,902 | +0.11(+0.30%) |
May 28, 2021 | 34.92 | 34.97 | 34.83 | 34.86 | 299,503 | +0.16(+0.45%) |
May 27, 2021 | 34.81 | 34.87 | 34.65 | 34.70 | 801,760 | -0.10(-0.29%) |
May 26, 2021 | 34.83 | 34.83 | 34.74 | 34.80 | 146,066 | -0.04(-0.11%) |
May 25, 2021 | 34.91 | 34.94 | 34.79 | 34.84 | 144,295 | -0.03(-0.09%) |
May 24, 2021 | 34.76 | 34.96 | 34.74 | 34.87 | 93,370 | +0.17(+0.50%) |
May 21, 2021 | 34.69 | 34.77 | 34.68 | 34.69 | 95,437 | +0.11(+0.33%) |
May 20, 2021 | 34.36 | 34.64 | 34.33 | 34.58 | 133,623 | +0.42(+1.22%) |
May 19, 2021 | 33.93 | 34.19 | 33.72 | 34.16 | 91,477 | -0.22(-0.65%) |
May 18, 2021 | 34.63 | 34.66 | 34.39 | 34.39 | 253,912 | -0.32(-0.93%) |
May 17, 2021 | 34.63 | 34.71 | 34.57 | 34.71 | 92,993 | +0.05(+0.15%) |
May 14, 2021 | 34.47 | 34.70 | 34.42 | 34.66 | 208,705 | +0.33(+0.96%) |
May 13, 2021 | 34.03 | 34.36 | 34.00 | 34.33 | 89,638 | +0.38(+1.11%) |
May 12, 2021 | 34.07 | 34.25 | 33.90 | 33.95 | 212,315 | -0.13(-0.39%) |
May 11, 2021 | 33.94 | 34.15 | 33.87 | 34.08 | 286,639 | -0.41(-1.20%) |
May 10, 2021 | 34.68 | 34.70 | 34.49 | 34.50 | 183,705 | -0.21(-0.61%) |
May 07, 2021 | 34.55 | 34.72 | 34.50 | 34.71 | 206,451 | +0.12(+0.35%) |
May 06, 2021 | 34.34 | 34.59 | 34.24 | 34.59 | 186,988 | +0.19(+0.56%) |
May 05, 2021 | 34.31 | 34.41 | 34.22 | 34.40 | 225,257 | +0.67(+1.97%) |
May 04, 2021 | 33.79 | 33.90 | 33.55 | 33.73 | 117,705 | -0.46(-1.34%) |
May 03, 2021 | 34.08 | 34.19 | 34.06 | 34.19 | 118,065 | +0.25(+0.73%) |
Apr 30, 2021 | 34.10 | 34.15 | 33.85 | 33.94 | 76,899 | -0.20(-0.58%) |
Apr 29, 2021 | 34.19 | 34.19 | 33.93 | 34.14 | 170,193 | +0.01(+0.04%) |
Apr 28, 2021 | 34.19 | 34.27 | 34.07 | 34.13 | 201,549 | -0.15(-0.43%) |
Apr 27, 2021 | 34.17 | 34.29 | 34.14 | 34.27 | 201,948 | -0.01(-0.03%) |
Apr 26, 2021 | 34.32 | 34.37 | 34.24 | 34.28 | 272,797 | +0.01(+0.04%) |
Apr 23, 2021 | 34.07 | 34.31 | 34.06 | 34.27 | 116,328 | +0.15(+0.43%) |
Apr 22, 2021 | 34.31 | 34.35 | 34.12 | 34.12 | 498,745 | -0.13(-0.39%) |
Apr 21, 2021 | 33.90 | 34.28 | 33.90 | 34.25 | 104,397 | +0.48(+1.41%) |
Apr 20, 2021 | 33.95 | 33.96 | 33.70 | 33.78 | 992,407 | -0.44(-1.29%) |
Apr 19, 2021 | 34.36 | 34.36 | 34.13 | 34.22 | 129,475 | -0.21(-0.61%) |
Apr 16, 2021 | 34.17 | 34.43 | 34.15 | 34.43 | 243,114 | +0.45(+1.32%) |
Apr 15, 2021 | 33.90 | 33.98 | 33.85 | 33.98 | 173,955 | +0.25(+0.75%) |
Apr 14, 2021 | 33.81 | 33.83 | 33.68 | 33.73 | 235,256 | -0.17(-0.49%) |
Apr 13, 2021 | 33.81 | 33.90 | 33.79 | 33.89 | 308,606 | +0.10(+0.30%) |
Apr 12, 2021 | 33.78 | 33.83 | 33.73 | 33.79 | 300,304 | -0.17(-0.50%) |
Apr 09, 2021 | 33.87 | 33.99 | 33.87 | 33.96 | 99,554 | +0.11(+0.31%) |
Apr 08, 2021 | 33.87 | 33.89 | 33.81 | 33.85 | 194,985 | +0.12(+0.35%) |
Apr 07, 2021 | 33.70 | 33.76 | 33.64 | 33.74 | 220,796 | +0.02(+0.07%) |
Apr 06, 2021 | 33.77 | 33.82 | 33.67 | 33.71 | 361,728 | -0.46(-1.34%) |
Apr 05, 2021 | 33.90 | 34.20 | 33.88 | 34.17 | 297,692 | +0.48(+1.42%) |
Apr 01, 2021 | 33.50 | 33.73 | 33.48 | 33.69 | 223,072 | +0.29(+0.88%) |
Mar 31, 2021 | 33.40 | 33.47 | 33.33 | 33.40 | 432,819 | +0.05(+0.15%) |
Mar 30, 2021 | 33.23 | 33.39 | 33.23 | 33.35 | 144,090 | +0.11(+0.35%) |
Mar 29, 2021 | 33.05 | 33.27 | 33.05 | 33.23 | 489,877 | +0.12(+0.36%) |
Mar 26, 2021 | 32.80 | 33.13 | 32.76 | 33.12 | 343,976 | +0.39(+1.18%) |
Mar 25, 2021 | 32.33 | 32.75 | 32.33 | 32.73 | 749,624 | +0.40(+1.25%) |
Mar 24, 2021 | 32.37 | 32.49 | 32.33 | 32.33 | 391,431 | +0.01(+0.04%) |
Mar 23, 2021 | 32.51 | 32.56 | 32.29 | 32.31 | 221,268 | -0.13(-0.41%) |
Mar 22, 2021 | 32.40 | 32.54 | 32.40 | 32.45 | 142,053 | +0.03(+0.08%) |
Mar 19, 2021 | 32.41 | 32.49 | 32.31 | 32.42 | 366,610 | +0.04(+0.13%) |
Mar 18, 2021 | 32.46 | 32.66 | 32.38 | 32.38 | 455,576 | -0.18(-0.55%) |
Mar 17, 2021 | 32.40 | 32.60 | 32.38 | 32.56 | 334,435 | +0.15(+0.47%) |
Mar 16, 2021 | 32.35 | 32.45 | 32.35 | 32.40 | 224,696 | +0.08(+0.26%) |
Mar 15, 2021 | 32.28 | 32.32 | 32.12 | 32.32 | 118,732 | +0.06(+0.18%) |
Mar 12, 2021 | 32.07 | 32.28 | 32.06 | 32.26 | 221,362 | +0.03(+0.09%) |
Mar 11, 2021 | 32.26 | 32.27 | 32.19 | 32.23 | 1,401,599 | +0.06(+0.20%) |
Mar 10, 2021 | 32.13 | 32.18 | 32.07 | 32.17 | 224,618 | +0.29(+0.92%) |
Mar 09, 2021 | 31.84 | 31.93 | 31.78 | 31.88 | 460,708 | +0.36(+1.13%) |
Mar 08, 2021 | 31.29 | 31.70 | 31.29 | 31.52 | 378,505 | +0.23(+0.75%) |
Mar 05, 2021 | 31.18 | 31.29 | 30.92 | 31.29 | 355,706 | +0.34(+1.10%) |
Mar 04, 2021 | 31.13 | 31.24 | 30.83 | 30.95 | 587,253 | -0.13(-0.43%) |
Mar 03, 2021 | 31.19 | 31.24 | 31.05 | 31.08 | 392,146 | -0.22(-0.70%) |
Mar 02, 2021 | 31.40 | 31.45 | 31.27 | 31.30 | 378,045 | -0.03(-0.09%) |
Mar 01, 2021 | 31.07 | 31.33 | 31.07 | 31.33 | 247,513 | +0.64(+2.09%) |
Feb 26, 2021 | 30.87 | 30.87 | 30.60 | 30.68 | 899,406 | -0.10(-0.31%) |
Feb 25, 2021 | 31.20 | 31.24 | 30.73 | 30.78 | 1,577,474 | -0.52(-1.66%) |
Feb 24, 2021 | 31.11 | 31.34 | 31.07 | 31.30 | 251,007 | +0.15(+0.47%) |
Feb 23, 2021 | 30.96 | 31.23 | 30.88 | 31.15 | 278,717 | -0.04(-0.12%) |
Feb 22, 2021 | 31.19 | 31.29 | 31.17 | 31.19 | 484,972 | -0.19(-0.60%) |
Feb 19, 2021 | 31.43 | 31.48 | 31.34 | 31.38 | 518,183 | +0.04(+0.13%) |
Feb 18, 2021 | 31.31 | 31.38 | 31.21 | 31.34 | 843,156 | -0.20(-0.64%) |
Feb 17, 2021 | 31.56 | 31.61 | 31.40 | 31.54 | 241,138 | -0.20(-0.62%) |
Feb 16, 2021 | 31.80 | 31.84 | 31.70 | 31.73 | 840,000 | +0.05(+0.16%) |
Feb 12, 2021 | 31.45 | 31.68 | 31.45 | 31.68 | 241,862 | +0.22(+0.69%) |
Feb 11, 2021 | 31.42 | 31.47 | 31.33 | 31.47 | 257,214 | +0.21(+0.67%) |
Feb 10, 2021 | 31.45 | 31.47 | 31.15 | 31.26 | 186,142 | -0.26(-0.83%) |
Feb 09, 2021 | 31.40 | 31.54 | 31.40 | 31.52 | 325,452 | -0.05(-0.15%) |
Feb 08, 2021 | 31.61 | 31.63 | 31.50 | 31.56 | 267,566 | +0.11(+0.36%) |
Feb 05, 2021 | 31.44 | 31.46 | 31.32 | 31.45 | 194,755 | +0.02(+0.06%) |
Feb 04, 2021 | 31.26 | 31.43 | 31.24 | 31.43 | 289,465 | +0.06(+0.20%) |
Feb 03, 2021 | 31.34 | 31.40 | 31.25 | 31.37 | 260,433 | +0.06(+0.21%) |
Feb 02, 2021 | 31.13 | 31.31 | 31.12 | 31.30 | 196,968 | +0.29(+0.93%) |
Feb 01, 2021 | 30.91 | 31.02 | 30.79 | 31.01 | 282,192 | +0.65(+2.13%) |
Jan 29, 2021 | 30.63 | 30.73 | 30.30 | 30.37 | 681,969 | -0.55(-1.79%) |
Jan 28, 2021 | 30.84 | 31.10 | 30.84 | 30.92 | 375,803 | +0.35(+1.14%) |
Jan 27, 2021 | 30.76 | 30.95 | 30.56 | 30.57 | 815,790 | -0.74(-2.36%) |
Jan 26, 2021 | 31.37 | 31.37 | 31.25 | 31.31 | 483,851 | +0.14(+0.44%) |
Jan 25, 2021 | 30.97 | 31.18 | 30.90 | 31.18 | 411,567 | -0.04(-0.12%) |
Jan 22, 2021 | 31.18 | 31.31 | 31.18 | 31.21 | 287,225 | -0.16(-0.53%) |
Jan 21, 2021 | 31.39 | 31.43 | 31.29 | 31.38 | 281,939 | -0.01(-0.03%) |
Jan 20, 2021 | 31.34 | 31.39 | 31.25 | 31.39 | 214,357 | +0.15(+0.48%) |
Jan 19, 2021 | 31.20 | 31.24 | 31.10 | 31.23 | 349,108 | +0.18(+0.58%) |
Jan 15, 2021 | 31.10 | 31.15 | 30.92 | 31.06 | 184,722 | -0.28(-0.88%) |
Jan 14, 2021 | 31.28 | 31.40 | 31.28 | 31.33 | 184,991 | +0.09(+0.28%) |
Jan 13, 2021 | 31.23 | 31.28 | 31.18 | 31.24 | 221,538 | +0.10(+0.31%) |
Jan 12, 2021 | 31.12 | 31.21 | 30.99 | 31.15 | 391,025 | -0.03(-0.10%) |
Jan 11, 2021 | 31.01 | 31.25 | 30.99 | 31.18 | 588,729 | -0.27(-0.85%) |
Jan 08, 2021 | 31.30 | 31.45 | 31.22 | 31.45 | 468,240 | +0.26(+0.82%) |
Jan 07, 2021 | 31.13 | 31.23 | 31.13 | 31.19 | 611,873 | +0.23(+0.76%) |
Jan 06, 2021 | 30.72 | 31.09 | 30.72 | 30.95 | 469,270 | +0.24(+0.79%) |
Jan 05, 2021 | 30.53 | 30.74 | 30.50 | 30.71 | 508,487 | -0.00(-0.01%) |
Jan 04, 2021 | 31.07 | 31.07 | 30.54 | 30.72 | 339,802 | +0.32(+1.04%) |
Dec 31, 2020 | 30.40 | 30.40 | 30.40 | 208,926 | -0.18(-0.58%) | |
Dec 30, 2020 | 30.67 | 30.72 | 30.55 | 30.58 | 208,926 | -0.04(-0.12%) |
Dec 29, 2020 | 30.78 | 30.78 | 30.55 | 30.62 | 472,949 | +0.06(+0.20%) |
Dec 28, 2020 | 30.58 | 30.66 | 30.54 | 30.56 | 175,438 | +0.20(+0.66%) |
Dec 24, 2020 | 30.28 | 30.35 | 30.20 | 30.35 | 70,007 | +0.11(+0.38%) |
Dec 23, 2020 | 30.24 | 30.29 | 30.13 | 30.24 | 359,123 | +0.22(+0.72%) |
Dec 22, 2020 | 29.93 | 30.06 | 29.89 | 30.02 | 677,416 | +0.13(+0.44%) |
Dec 21, 2020 | 29.60 | 29.93 | 29.43 | 29.89 | 473,708 | -0.36(-1.18%) |
Dec 18, 2020 | 30.35 | 30.38 | 30.20 | 30.25 | 490,829 | +0.01(+0.03%) |
Dec 17, 2020 | 30.30 | 30.36 | 30.21 | 30.24 | 451,845 | +0.01(+0.05%) |
Dec 16, 2020 | 30.06 | 30.23 | 30.01 | 30.23 | 252,566 | +0.13(+0.44%) |
Dec 15, 2020 | 30.02 | 30.09 | 29.93 | 30.09 | 218,318 | +0.38(+1.27%) |
Dec 14, 2020 | 29.91 | 29.96 | 29.72 | 29.72 | 340,630 | -0.05(-0.15%) |
Dec 11, 2020 | 29.72 | 29.78 | 29.62 | 29.76 | 363,406 | -0.17(-0.58%) |
Dec 10, 2020 | 29.89 | 30.03 | 29.86 | 29.93 | 216,644 | -0.07(-0.23%) |
Dec 09, 2020 | 30.10 | 30.11 | 29.91 | 30.00 | 400,194 | -0.09(-0.30%) |
Dec 08, 2020 | 29.86 | 30.10 | 29.85 | 30.09 | 278,064 | +0.16(+0.52%) |
Dec 07, 2020 | 29.93 | 30.00 | 29.89 | 29.94 | 570,324 | -0.10(-0.33%) |
Dec 04, 2020 | 29.87 | 30.04 | 29.85 | 30.04 | 734,270 | +0.24(+0.80%) |
Dec 03, 2020 | 29.93 | 29.93 | 29.73 | 29.80 | 382,517 | -0.22(-0.74%) |
Dec 02, 2020 | 29.95 | 30.05 | 29.95 | 30.03 | 548,450 | -0.22(-0.72%) |
Dec 01, 2020 | 30.28 | 30.36 | 30.16 | 30.24 | 1,058,373 | +0.17(+0.58%) |
Nov 30, 2020 | 30.41 | 30.46 | 30.07 | 30.07 | 586,821 | -0.23(-0.75%) |
Nov 27, 2020 | 30.24 | 30.35 | 30.24 | 30.30 | 294,102 | +0.17(+0.56%) |
Nov 25, 2020 | 30.01 | 30.17 | 30.01 | 30.13 | 724,620 | +0.09(+0.29%) |
Nov 24, 2020 | 29.98 | 30.06 | 29.93 | 30.04 | 482,771 | +0.17(+0.56%) |
Nov 23, 2020 | 29.92 | 29.95 | 29.76 | 29.87 | 1,445,977 | -0.01(-0.05%) |
Nov 20, 2020 | 29.85 | 29.93 | 29.82 | 29.89 | 231,159 | +0.05(+0.17%) |
Nov 19, 2020 | 29.78 | 29.85 | 29.70 | 29.84 | 360,680 | +0.08(+0.28%) |
Nov 18, 2020 | 29.96 | 30.02 | 29.76 | 29.76 | 733,682 | -0.12(-0.40%) |
Nov 17, 2020 | 29.85 | 29.95 | 29.71 | 29.87 | 534,161 | -0.10(-0.35%) |
Nov 16, 2020 | 30.11 | 30.11 | 29.81 | 29.98 | 212,409 | +0.05(+0.18%) |
Nov 13, 2020 | 29.79 | 29.93 | 29.76 | 29.92 | 741,946 | +0.29(+0.98%) |
Nov 12, 2020 | 29.89 | 29.91 | 29.58 | 29.63 | 578,468 | -0.46(-1.53%) |
Nov 11, 2020 | 30.05 | 30.13 | 29.99 | 30.09 | 1,400,692 | +0.26(+0.89%) |
Nov 10, 2020 | 29.83 | 29.98 | 29.77 | 29.83 | 500,654 | +0.39(+1.33%) |
Nov 09, 2020 | 29.79 | 29.90 | 29.42 | 29.44 | 755,739 | +0.87(+3.05%) |
Nov 06, 2020 | 28.64 | 28.70 | 28.53 | 28.57 | 550,483 | -0.05(-0.18%) |
Nov 05, 2020 | 28.58 | 28.74 | 28.52 | 28.62 | 2,094,145 | +0.49(+1.75%) |
Nov 04, 2020 | 27.97 | 28.34 | 27.88 | 28.12 | 515,550 | +0.32(+1.16%) |
Nov 03, 2020 | 27.55 | 27.92 | 27.51 | 27.80 | 601,156 | +0.64(+2.37%) |
Nov 02, 2020 | 27.11 | 27.23 | 26.97 | 27.16 | 697,346 | +0.49(+1.85%) |
Oct 30, 2020 | 26.65 | 26.68 | 26.44 | 26.66 | 930,119 | -0.10(-0.39%) |
Oct 29, 2020 | 26.55 | 26.89 | 26.40 | 26.77 | 811,116 | +0.27(+1.03%) |
Oct 28, 2020 | 26.73 | 26.81 | 26.42 | 26.50 | 871,581 | -1.04(-3.78%) |
Oct 27, 2020 | 27.77 | 27.78 | 27.49 | 27.54 | 568,682 | -0.44(-1.58%) |
Oct 26, 2020 | 28.17 | 28.26 | 27.75 | 27.98 | 273,919 | -0.58(-2.03%) |
Oct 23, 2020 | 28.64 | 28.64 | 28.41 | 28.56 | 836,032 | +0.15(+0.51%) |
Oct 22, 2020 | 28.32 | 28.47 | 28.21 | 28.41 | 610,018 | +0.09(+0.32%) |
Oct 21, 2020 | 28.50 | 28.58 | 28.30 | 28.32 | 555,518 | -0.41(-1.44%) |
Oct 20, 2020 | 28.85 | 28.88 | 28.68 | 28.73 | 1,515,726 | +0.12(+0.43%) |
Oct 19, 2020 | 28.88 | 28.94 | 28.58 | 28.61 | 955,404 | -0.34(-1.18%) |
Oct 16, 2020 | 28.91 | 29.11 | 28.89 | 28.95 | 713,654 | +0.33(+1.16%) |
Oct 15, 2020 | 28.35 | 28.66 | 28.31 | 28.62 | 620,407 | -0.35(-1.20%) |
Oct 14, 2020 | 29.11 | 29.15 | 28.93 | 28.97 | 509,365 | -0.09(-0.31%) |
Oct 13, 2020 | 29.05 | 29.14 | 29.00 | 29.06 | 397,058 | -0.22(-0.76%) |
Oct 12, 2020 | 29.18 | 29.32 | 29.17 | 29.28 | 347,701 | +0.23(+0.78%) |
Oct 09, 2020 | 29.01 | 29.09 | 28.96 | 29.05 | 257,477 | +0.07(+0.25%) |
Oct 08, 2020 | 28.86 | 28.99 | 28.85 | 28.98 | 375,762 | +0.27(+0.94%) |
Oct 07, 2020 | 28.58 | 28.75 | 28.56 | 28.71 | 277,445 | +0.34(+1.21%) |
Oct 06, 2020 | 28.68 | 28.70 | 28.35 | 28.37 | 565,212 | -0.33(-1.14%) |
Oct 05, 2020 | 28.45 | 28.70 | 28.45 | 28.70 | 486,646 | +0.39(+1.37%) |
Oct 02, 2020 | 27.96 | 28.36 | 27.96 | 28.31 | 741,288 | +0.05(+0.18%) |
Oct 01, 2020 | 28.29 | 28.32 | 28.14 | 28.26 | 519,818 | +0.10(+0.37%) |
Sep 30, 2020 | 28.32 | 28.44 | 28.08 | 28.16 | 1,088,088 | -0.18(-0.64%) |
Sep 29, 2020 | 28.38 | 28.46 | 28.27 | 28.34 | 436,774 | -0.09(-0.32%) |
Sep 28, 2020 | 28.37 | 28.47 | 28.32 | 28.43 | 368,565 | +0.52(+1.85%) |
Sep 25, 2020 | 27.54 | 27.91 | 27.48 | 27.91 | 737,121 | +0.04(+0.13%) |
Sep 24, 2020 | 27.82 | 28.03 | 27.71 | 27.88 | 472,676 | +0.14(+0.51%) |
Sep 23, 2020 | 28.14 | 28.16 | 27.72 | 27.74 | 535,615 | -0.19(-0.69%) |
Sep 22, 2020 | 27.94 | 27.98 | 27.70 | 27.93 | 543,037 | +0.08(+0.27%) |
Sep 21, 2020 | 27.92 | 27.92 | 27.56 | 27.85 | 790,533 | -0.84(-2.92%) |
Sep 18, 2020 | 28.83 | 28.83 | 28.55 | 28.69 | 966,471 | -0.25(-0.86%) |
Sep 17, 2020 | 28.74 | 29.00 | 28.74 | 28.94 | 734,343 | +0.04(+0.14%) |
Sep 16, 2020 | 28.95 | 29.06 | 28.88 | 28.90 | 676,751 | -0.05(-0.17%) |
Sep 15, 2020 | 29.02 | 29.09 | 28.88 | 28.95 | 631,846 | +0.29(+1.02%) |
Sep 14, 2020 | 28.75 | 28.82 | 28.63 | 28.66 | 499,763 | +0.03(+0.09%) |
Sep 11, 2020 | 28.58 | 28.79 | 28.51 | 28.63 | 665,889 | +0.25(+0.87%) |
Sep 10, 2020 | 28.69 | 28.78 | 28.35 | 28.38 | 888,767 | -0.30(-1.04%) |
Sep 09, 2020 | 28.52 | 28.80 | 28.50 | 28.68 | 545,528 | +0.69(+2.45%) |
Sep 08, 2020 | 27.93 | 28.22 | 27.86 | 27.99 | 675,836 | -0.16(-0.58%) |
Sep 04, 2020 | 28.25 | 28.35 | 27.69 | 28.15 | 814,185 | +0.10(+0.37%) |
Sep 03, 2020 | 28.67 | 28.71 | 27.93 | 28.05 | 991,799 | -0.60(-2.09%) |
Sep 02, 2020 | 28.44 | 28.68 | 28.34 | 28.65 | 865,867 | +0.68(+2.42%) |
Sep 01, 2020 | 27.83 | 28.01 | 27.74 | 27.97 | 484,641 | +0.06(+0.23%) |
Aug 31, 2020 | 28.15 | 28.17 | 27.88 | 27.91 | 589,700 | -0.32(-1.12%) |
Aug 28, 2020 | 28.21 | 28.23 | 28.09 | 28.23 | 658,796 | -0.09(-0.32%) |
Aug 27, 2020 | 28.62 | 28.63 | 28.25 | 28.32 | 645,046 | -0.32(-1.13%) |
Aug 26, 2020 | 28.46 | 28.67 | 28.42 | 28.64 | 410,240 | +0.31(+1.10%) |
Aug 25, 2020 | 28.46 | 28.48 | 28.19 | 28.33 | 524,164 | -0.03(-0.11%) |
Aug 24, 2020 | 28.31 | 28.36 | 28.24 | 28.36 | 739,394 | +0.56(+2.01%) |
Aug 21, 2020 | 27.58 | 27.82 | 27.57 | 27.80 | 710,001 | -0.12(-0.42%) |
Aug 20, 2020 | 27.82 | 27.97 | 27.81 | 27.92 | 840,508 | -0.20(-0.71%) |
Aug 19, 2020 | 28.18 | 28.25 | 28.08 | 28.12 | 415,797 | +0.11(+0.40%) |
Aug 18, 2020 | 28.17 | 28.19 | 27.94 | 28.01 | 875,574 | -0.12(-0.42%) |
Aug 17, 2020 | 28.06 | 28.14 | 28.04 | 28.12 | 1,165,770 | +0.20(+0.73%) |
Aug 14, 2020 | 27.93 | 28.03 | 27.84 | 27.92 | 594,291 | -0.33(-1.17%) |
Aug 13, 2020 | 28.32 | 28.35 | 28.17 | 28.25 | 671,604 | -0.23(-0.82%) |
Aug 12, 2020 | 28.31 | 28.52 | 28.28 | 28.48 | 889,381 | +0.60(+2.15%) |
Aug 11, 2020 | 28.20 | 28.22 | 27.87 | 27.88 | 844,115 | +0.17(+0.62%) |
Aug 10, 2020 | 27.62 | 27.71 | 27.50 | 27.71 | 505,180 | +0.11(+0.41%) |
Aug 07, 2020 | 27.52 | 27.61 | 27.45 | 27.60 | 550,401 | -0.02(-0.08%) |
Aug 06, 2020 | 27.51 | 27.65 | 27.46 | 27.62 | 517,742 | -0.01(-0.05%) |
Aug 05, 2020 | 27.73 | 27.76 | 27.58 | 27.64 | 904,016 | -0.05(-0.16%) |
Aug 04, 2020 | 27.56 | 27.68 | 27.52 | 27.68 | 400,238 | -0.03(-0.11%) |
Aug 03, 2020 | 27.61 | 27.78 | 27.54 | 27.71 | 675,051 | +0.61(+2.26%) |
Jul 31, 2020 | 27.58 | 27.58 | 26.88 | 27.10 | 775,393 | -0.56(-2.02%) |
Jul 30, 2020 | 27.48 | 27.70 | 27.20 | 27.66 | 633,353 | -0.64(-2.26%) |
Jul 29, 2020 | 28.20 | 28.31 | 28.15 | 28.30 | 482,393 | +0.18(+0.64%) |
Jul 28, 2020 | 28.10 | 28.25 | 28.06 | 28.12 | 440,682 | -0.17(-0.59%) |
Jul 27, 2020 | 28.20 | 28.32 | 28.17 | 28.29 | 1,092,580 | +0.12(+0.42%) |
Jul 24, 2020 | 28.22 | 28.29 | 28.08 | 28.17 | 304,349 | -0.28(-1.00%) |
Jul 23, 2020 | 28.75 | 28.83 | 28.38 | 28.45 | 751,757 | -0.11(-0.39%) |
Jul 22, 2020 | 28.54 | 28.60 | 28.42 | 28.57 | 767,819 | +0.01(+0.05%) |
Jul 21, 2020 | 28.87 | 28.89 | 28.51 | 28.55 | 923,939 | -0.12(-0.42%) |
Jul 20, 2020 | 28.52 | 28.70 | 28.46 | 28.67 | 516,270 | +0.19(+0.66%) |
Jul 17, 2020 | 28.43 | 28.50 | 28.34 | 28.48 | 355,776 | +0.07(+0.25%) |
Jul 16, 2020 | 28.25 | 28.44 | 28.25 | 28.41 | 447,720 | -0.01(-0.03%) |
Jul 15, 2020 | 28.44 | 28.58 | 28.31 | 28.42 | 877,675 | +0.27(+0.96%) |
Jul 14, 2020 | 27.74 | 28.20 | 27.74 | 28.15 | 1,143,801 | +0.41(+1.46%) |
Jul 13, 2020 | 28.14 | 28.26 | 27.71 | 27.74 | 1,075,301 | -0.22(-0.79%) |
Jul 10, 2020 | 27.71 | 27.98 | 27.64 | 27.97 | 331,393 | +0.30(+1.09%) |
Jul 09, 2020 | 27.89 | 27.89 | 27.43 | 27.66 | 355,625 | -0.21(-0.74%) |
Jul 08, 2020 | 27.69 | 27.87 | 27.58 | 27.87 | 390,964 | +0.13(+0.47%) |
Jul 07, 2020 | 27.81 | 27.94 | 27.72 | 27.74 | 1,061,779 | -0.33(-1.17%) |
Jul 06, 2020 | 27.96 | 28.08 | 27.89 | 28.07 | 565,620 | +0.32(+1.15%) |
Jul 02, 2020 | 27.76 | 27.94 | 27.71 | 27.75 | 681,849 | +0.38(+1.40%) |