Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.94 | 39.19 | 38.94 | 39.16 | 529,025 | +0.22(+0.57%) |
Jun 29, 2021 | 39.22 | 39.35 | 38.93 | 38.93 | 491,953 | -0.20(-0.52%) |
Jun 28, 2021 | 39.47 | 39.48 | 39.08 | 39.14 | 716,124 | -0.32(-0.81%) |
Jun 25, 2021 | 39.20 | 39.48 | 39.17 | 39.46 | 503,191 | +0.28(+0.73%) |
Jun 24, 2021 | 39.14 | 39.23 | 38.98 | 39.17 | 570,638 | +0.19(+0.48%) |
Jun 23, 2021 | 39.28 | 39.29 | 38.99 | 38.99 | 899,379 | -0.24(-0.61%) |
Jun 22, 2021 | 39.41 | 39.48 | 39.17 | 39.23 | 522,598 | -0.20(-0.52%) |
Jun 21, 2021 | 38.94 | 39.46 | 38.94 | 39.43 | 1,047,106 | +0.76(+1.98%) |
Jun 18, 2021 | 39.25 | 39.33 | 38.67 | 38.67 | 1,699,099 | -0.92(-2.33%) |
Jun 17, 2021 | 40.20 | 40.28 | 39.44 | 39.59 | 1,210,530 | -0.62(-1.54%) |
Jun 16, 2021 | 40.68 | 40.73 | 40.17 | 40.21 | 940,264 | -0.47(-1.15%) |
Jun 15, 2021 | 40.65 | 40.78 | 40.54 | 40.68 | 707,312 | +0.05(+0.13%) |
Jun 14, 2021 | 40.82 | 40.87 | 40.41 | 40.62 | 1,110,732 | -0.22(-0.54%) |
Jun 11, 2021 | 40.89 | 40.89 | 40.70 | 40.85 | 738,200 | +0.09(+0.22%) |
Jun 10, 2021 | 40.92 | 41.01 | 40.70 | 40.76 | 840,714 | +0.04(+0.11%) |
Jun 09, 2021 | 40.75 | 40.87 | 40.63 | 40.71 | 641,380 | -0.04(-0.09%) |
Jun 08, 2021 | 40.64 | 40.78 | 40.48 | 40.75 | 484,329 | +0.09(+0.22%) |
Jun 07, 2021 | 40.78 | 40.85 | 40.60 | 40.66 | 582,672 | -0.05(-0.13%) |
Jun 04, 2021 | 40.70 | 40.75 | 40.57 | 40.71 | 538,986 | +0.12(+0.28%) |
Jun 03, 2021 | 40.25 | 40.61 | 40.21 | 40.60 | 623,113 | +0.21(+0.53%) |
Jun 02, 2021 | 40.25 | 40.49 | 40.08 | 40.39 | 773,373 | +0.19(+0.48%) |
Jun 01, 2021 | 40.19 | 40.26 | 40.02 | 40.19 | 863,548 | +0.25(+0.62%) |
May 28, 2021 | 40.06 | 40.06 | 39.82 | 39.94 | 1,313,886 | +0.08(+0.20%) |
May 27, 2021 | 40.04 | 40.15 | 39.85 | 39.86 | 587,587 | -0.05(-0.13%) |
May 26, 2021 | 39.88 | 39.92 | 39.70 | 39.92 | 765,564 | +0.11(+0.27%) |
May 25, 2021 | 40.39 | 40.39 | 39.78 | 39.81 | 803,883 | -0.53(-1.32%) |
May 24, 2021 | 40.34 | 40.47 | 40.23 | 40.34 | 643,283 | +0.15(+0.38%) |
May 21, 2021 | 40.20 | 40.37 | 40.02 | 40.19 | 762,322 | +0.11(+0.26%) |
May 20, 2021 | 39.87 | 40.20 | 39.74 | 40.08 | 683,907 | +0.19(+0.49%) |
May 19, 2021 | 39.85 | 39.90 | 39.39 | 39.89 | 1,268,169 | -0.34(-0.86%) |
May 18, 2021 | 40.55 | 40.55 | 40.23 | 40.23 | 818,261 | -0.40(-0.98%) |
May 17, 2021 | 40.51 | 40.75 | 40.48 | 40.63 | 2,155,344 | +0.19(+0.48%) |
May 14, 2021 | 40.21 | 40.53 | 40.18 | 40.43 | 971,774 | +0.42(+1.06%) |
May 13, 2021 | 39.37 | 40.18 | 39.29 | 40.01 | 1,265,525 | +0.63(+1.59%) |
May 12, 2021 | 40.05 | 40.12 | 39.34 | 39.38 | 1,479,696 | -0.67(-1.68%) |
May 11, 2021 | 40.35 | 40.46 | 39.84 | 40.05 | 1,598,978 | -0.63(-1.54%) |
May 10, 2021 | 40.68 | 41.08 | 40.65 | 40.68 | 1,377,428 | +0.24(+0.59%) |
May 07, 2021 | 40.11 | 40.50 | 39.98 | 40.44 | 1,044,080 | +0.24(+0.59%) |
May 06, 2021 | 39.68 | 40.21 | 39.61 | 40.20 | 1,980,030 | +0.56(+1.40%) |
May 05, 2021 | 39.62 | 39.65 | 39.39 | 39.65 | 863,018 | +0.07(+0.18%) |
May 04, 2021 | 39.41 | 39.60 | 39.33 | 39.58 | 1,057,773 | +0.13(+0.34%) |
May 03, 2021 | 39.29 | 39.68 | 39.22 | 39.44 | 886,131 | +0.39(+1.00%) |
Apr 30, 2021 | 39.25 | 39.25 | 38.91 | 39.06 | 1,368,803 | -0.27(-0.67%) |
Apr 29, 2021 | 39.03 | 39.32 | 39.01 | 39.32 | 919,579 | +0.49(+1.25%) |
Apr 28, 2021 | 38.81 | 38.92 | 38.76 | 38.84 | 929,661 | +0.18(+0.46%) |
Apr 27, 2021 | 38.73 | 38.76 | 38.57 | 38.66 | 765,806 | -0.06(-0.16%) |
Apr 26, 2021 | 38.82 | 38.89 | 38.65 | 38.72 | 808,157 | -0.04(-0.09%) |
Apr 23, 2021 | 38.55 | 38.86 | 38.46 | 38.76 | 534,733 | +0.27(+0.69%) |
Apr 22, 2021 | 38.96 | 38.96 | 38.47 | 38.49 | 1,269,327 | -0.46(-1.18%) |
Apr 21, 2021 | 38.50 | 38.99 | 38.49 | 38.95 | 868,203 | +0.47(+1.22%) |
Apr 20, 2021 | 38.44 | 38.54 | 38.35 | 38.48 | 757,424 | -0.04(-0.09%) |
Apr 19, 2021 | 38.67 | 38.71 | 38.40 | 38.52 | 1,222,724 | -0.14(-0.35%) |
Apr 16, 2021 | 38.59 | 38.72 | 38.54 | 38.65 | 865,196 | +0.20(+0.53%) |
Apr 15, 2021 | 38.34 | 38.46 | 38.25 | 38.45 | 712,995 | +0.26(+0.69%) |
Apr 14, 2021 | 38.07 | 38.33 | 38.02 | 38.19 | 918,758 | +0.11(+0.30%) |
Apr 13, 2021 | 38.09 | 38.13 | 37.84 | 38.07 | 555,586 | -0.12(-0.32%) |
Apr 12, 2021 | 38.11 | 38.19 | 38.04 | 38.19 | 629,108 | +0.18(+0.46%) |
Apr 09, 2021 | 38.02 | 38.17 | 37.86 | 38.02 | 616,862 | +0.05(+0.14%) |
Apr 08, 2021 | 38.15 | 38.15 | 37.89 | 37.97 | 879,568 | -0.17(-0.44%) |
Apr 07, 2021 | 38.19 | 38.28 | 38.04 | 38.13 | 785,176 | -0.02(-0.05%) |
Apr 06, 2021 | 38.13 | 38.19 | 38.05 | 38.15 | 1,131,731 | +0.00(+0.00%) |
Apr 05, 2021 | 38.17 | 38.25 | 37.97 | 38.15 | 928,077 | +0.25(+0.65%) |
Apr 01, 2021 | 37.81 | 37.92 | 37.45 | 37.90 | 835,005 | +0.13(+0.35%) |
Mar 31, 2021 | 37.83 | 37.88 | 37.65 | 37.77 | 1,290,635 | -0.06(-0.16%) |
Mar 30, 2021 | 37.94 | 37.99 | 37.74 | 37.83 | 821,450 | -0.15(-0.39%) |
Mar 29, 2021 | 37.82 | 38.13 | 37.79 | 37.98 | 1,209,175 | +0.02(+0.05%) |
Mar 26, 2021 | 37.60 | 37.98 | 37.49 | 37.97 | 1,583,412 | +0.57(+1.53%) |
Mar 25, 2021 | 36.78 | 37.47 | 36.56 | 37.39 | 1,232,828 | +0.56(+1.53%) |
Mar 24, 2021 | 36.94 | 37.30 | 36.83 | 36.83 | 947,613 | -0.03(-0.07%) |
Mar 23, 2021 | 37.20 | 37.32 | 36.76 | 36.86 | 939,335 | -0.53(-1.41%) |
Mar 22, 2021 | 37.24 | 37.45 | 37.04 | 37.38 | 868,814 | +0.12(+0.31%) |
Mar 19, 2021 | 37.34 | 37.51 | 37.09 | 37.27 | 1,296,825 | -0.05(-0.14%) |
Mar 18, 2021 | 37.58 | 37.72 | 37.26 | 37.32 | 1,184,573 | -0.26(-0.70%) |
Mar 17, 2021 | 37.43 | 37.64 | 37.32 | 37.58 | 823,081 | +0.18(+0.47%) |
Mar 16, 2021 | 37.48 | 37.51 | 37.27 | 37.41 | 927,991 | -0.20(-0.54%) |
Mar 15, 2021 | 37.39 | 37.63 | 37.29 | 37.61 | 1,122,492 | +0.27(+0.73%) |
Mar 12, 2021 | 37.14 | 37.35 | 37.09 | 37.34 | 1,127,490 | +0.43(+1.17%) |
Mar 11, 2021 | 37.03 | 37.24 | 36.86 | 36.91 | 822,577 | -0.11(-0.31%) |
Mar 10, 2021 | 36.59 | 37.15 | 36.59 | 37.02 | 1,401,077 | +0.55(+1.52%) |
Mar 09, 2021 | 36.77 | 36.86 | 36.47 | 36.47 | 1,267,825 | -0.25(-0.69%) |
Mar 08, 2021 | 36.18 | 37.01 | 36.16 | 36.72 | 1,863,196 | +0.70(+1.95%) |
Mar 05, 2021 | 35.53 | 36.14 | 35.32 | 36.02 | 2,389,925 | +0.79(+2.24%) |
Mar 04, 2021 | 35.47 | 35.77 | 34.85 | 35.23 | 2,163,237 | -0.24(-0.67%) |
Mar 03, 2021 | 35.23 | 35.68 | 35.18 | 35.47 | 1,214,247 | +0.27(+0.77%) |
Mar 02, 2021 | 35.12 | 35.42 | 35.05 | 35.20 | 820,993 | +0.07(+0.20%) |
Mar 01, 2021 | 34.92 | 35.39 | 34.91 | 35.13 | 814,204 | +0.64(+1.86%) |
Feb 26, 2021 | 35.11 | 35.13 | 34.48 | 34.48 | 1,668,290 | -0.58(-1.65%) |
Feb 25, 2021 | 35.66 | 35.82 | 34.99 | 35.06 | 1,468,370 | -0.59(-1.65%) |
Feb 24, 2021 | 35.20 | 35.71 | 35.14 | 35.65 | 965,147 | +0.47(+1.32%) |
Feb 23, 2021 | 35.20 | 35.28 | 34.93 | 35.19 | 1,641,727 | +0.11(+0.33%) |
Feb 22, 2021 | 34.75 | 35.16 | 34.75 | 35.07 | 1,394,476 | +0.32(+0.92%) |
Feb 19, 2021 | 34.82 | 34.82 | 34.69 | 34.75 | 634,791 | +0.01(+0.03%) |
Feb 18, 2021 | 34.66 | 34.84 | 34.66 | 34.74 | 539,699 | -0.02(-0.05%) |
Feb 17, 2021 | 34.57 | 34.77 | 34.43 | 34.76 | 829,678 | +0.19(+0.56%) |
Feb 16, 2021 | 34.76 | 34.76 | 34.50 | 34.57 | 1,315,275 | -0.10(-0.30%) |
Feb 12, 2021 | 34.48 | 34.67 | 34.47 | 34.67 | 865,209 | +0.10(+0.30%) |
Feb 11, 2021 | 34.88 | 34.88 | 34.38 | 34.57 | 743,725 | -0.29(-0.83%) |
Feb 10, 2021 | 34.92 | 34.94 | 34.63 | 34.86 | 843,723 | +0.06(+0.18%) |
Feb 09, 2021 | 34.65 | 34.83 | 34.57 | 34.80 | 600,716 | +0.17(+0.48%) |
Feb 08, 2021 | 34.48 | 34.63 | 34.45 | 34.63 | 864,464 | +0.27(+0.79%) |
Feb 05, 2021 | 34.24 | 34.41 | 34.17 | 34.36 | 697,767 | +0.28(+0.82%) |
Feb 04, 2021 | 33.83 | 34.08 | 33.73 | 34.08 | 661,258 | +0.27(+0.80%) |
Feb 03, 2021 | 33.54 | 33.87 | 33.44 | 33.81 | 783,153 | +0.29(+0.86%) |
Feb 02, 2021 | 33.70 | 33.82 | 33.43 | 33.52 | 769,886 | +0.01(+0.03%) |
Feb 01, 2021 | 33.67 | 33.68 | 33.24 | 33.51 | 953,260 | +0.10(+0.29%) |
Jan 29, 2021 | 33.81 | 34.03 | 33.27 | 33.41 | 1,645,382 | -0.45(-1.32%) |
Jan 28, 2021 | 34.27 | 34.66 | 33.85 | 33.86 | 1,576,506 | -0.55(-1.60%) |
Jan 27, 2021 | 34.06 | 34.76 | 34.06 | 34.41 | 1,952,189 | -0.04(-0.10%) |
Jan 26, 2021 | 34.19 | 34.55 | 33.89 | 34.45 | 1,318,493 | +0.39(+1.16%) |
Jan 25, 2021 | 33.55 | 34.16 | 33.49 | 34.05 | 1,190,145 | +0.35(+1.04%) |
Jan 22, 2021 | 33.60 | 33.79 | 33.39 | 33.70 | 692,738 | -0.18(-0.54%) |
Jan 21, 2021 | 34.08 | 34.10 | 33.80 | 33.89 | 1,132,438 | -0.21(-0.62%) |
Jan 20, 2021 | 33.96 | 34.13 | 33.82 | 34.10 | 698,830 | +0.18(+0.54%) |
Jan 19, 2021 | 34.19 | 34.23 | 33.83 | 33.91 | 984,697 | -0.06(-0.18%) |
Jan 15, 2021 | 33.94 | 34.06 | 33.55 | 33.97 | 793,156 | -0.18(-0.54%) |
Jan 14, 2021 | 33.94 | 34.31 | 33.83 | 34.16 | 684,102 | +0.33(+0.98%) |
Jan 13, 2021 | 33.77 | 33.91 | 33.65 | 33.83 | 642,833 | +0.02(+0.05%) |
Jan 12, 2021 | 33.51 | 33.83 | 33.42 | 33.81 | 757,996 | +0.33(+0.99%) |
Jan 11, 2021 | 33.22 | 33.56 | 33.16 | 33.48 | 826,930 | +0.02(+0.05%) |
Jan 08, 2021 | 33.56 | 33.59 | 33.15 | 33.46 | 876,798 | -0.03(-0.10%) |
Jan 07, 2021 | 33.75 | 33.80 | 33.47 | 33.49 | 972,432 | -0.10(-0.31%) |
Jan 06, 2021 | 32.88 | 33.81 | 32.88 | 33.60 | 1,403,828 | +1.04(+3.19%) |
Jan 05, 2021 | 32.31 | 32.80 | 32.27 | 32.56 | 1,102,818 | +0.27(+0.84%) |
Jan 04, 2021 | 32.88 | 32.93 | 32.09 | 32.29 | 1,337,867 | -0.46(-1.41%) |
Dec 31, 2020 | 32.75 | 32.75 | 32.75 | 742,366 | +0.23(+0.70%) | |
Dec 30, 2020 | 32.34 | 32.65 | 32.34 | 32.53 | 742,366 | +0.23(+0.70%) |
Dec 29, 2020 | 32.65 | 32.69 | 32.20 | 32.30 | 856,024 | -0.23(-0.70%) |
Dec 28, 2020 | 32.66 | 32.92 | 32.46 | 32.53 | 784,456 | +0.05(+0.16%) |
Dec 24, 2020 | 32.51 | 32.52 | 32.24 | 32.48 | 476,376 | +0.01(+0.03%) |
Dec 23, 2020 | 32.41 | 32.65 | 32.39 | 32.47 | 740,387 | +0.23(+0.70%) |
Dec 22, 2020 | 32.48 | 32.54 | 32.24 | 32.24 | 671,273 | -0.22(-0.67%) |
Dec 21, 2020 | 32.40 | 32.53 | 32.08 | 32.46 | 1,396,174 | -0.40(-1.21%) |
Dec 18, 2020 | 33.02 | 33.11 | 32.70 | 32.86 | 1,082,328 | -0.13(-0.39%) |
Dec 17, 2020 | 33.12 | 33.12 | 32.91 | 32.99 | 736,167 | +0.00(+0.00%) |
Dec 16, 2020 | 33.18 | 33.20 | 32.92 | 32.99 | 708,027 | -0.16(-0.50%) |
Dec 15, 2020 | 32.93 | 33.15 | 32.69 | 33.15 | 643,618 | +0.49(+1.49%) |
Dec 14, 2020 | 33.30 | 33.36 | 32.66 | 32.66 | 883,153 | -0.36(-1.08%) |
Dec 11, 2020 | 32.95 | 33.15 | 32.85 | 33.02 | 626,241 | -0.11(-0.34%) |
Dec 10, 2020 | 33.08 | 33.23 | 33.02 | 33.13 | 902,218 | -0.14(-0.42%) |
Dec 09, 2020 | 33.32 | 33.48 | 33.08 | 33.27 | 1,006,331 | +0.08(+0.24%) |
Dec 08, 2020 | 32.80 | 33.25 | 32.77 | 33.19 | 599,381 | +0.23(+0.68%) |
Dec 07, 2020 | 33.14 | 33.22 | 32.88 | 32.97 | 828,911 | -0.30(-0.89%) |
Dec 04, 2020 | 32.87 | 33.26 | 32.84 | 33.26 | 816,555 | +0.53(+1.62%) |
Dec 03, 2020 | 32.59 | 32.86 | 32.49 | 32.73 | 923,451 | +0.16(+0.48%) |
Dec 02, 2020 | 32.19 | 32.58 | 32.12 | 32.58 | 953,546 | +0.34(+1.05%) |
Dec 01, 2020 | 32.30 | 32.54 | 32.17 | 32.24 | 1,159,093 | +0.35(+1.09%) |
Nov 30, 2020 | 32.29 | 32.29 | 31.85 | 31.89 | 1,362,289 | -0.49(-1.53%) |
Nov 27, 2020 | 32.63 | 32.69 | 32.31 | 32.39 | 861,830 | -0.22(-0.67%) |
Nov 25, 2020 | 32.88 | 32.89 | 32.50 | 32.60 | 1,153,293 | -0.39(-1.18%) |
Nov 24, 2020 | 32.51 | 33.12 | 32.50 | 32.99 | 1,464,792 | +0.89(+2.79%) |
Nov 23, 2020 | 31.70 | 32.21 | 31.67 | 32.10 | 2,101,970 | +0.63(+1.99%) |
Nov 20, 2020 | 31.52 | 31.57 | 31.32 | 31.47 | 878,661 | -0.05(-0.16%) |
Nov 19, 2020 | 31.45 | 31.57 | 31.16 | 31.52 | 1,021,794 | +0.03(+0.08%) |
Nov 18, 2020 | 32.08 | 32.20 | 31.50 | 31.50 | 1,087,266 | -0.41(-1.30%) |
Nov 17, 2020 | 31.79 | 32.11 | 31.57 | 31.91 | 793,888 | -0.23(-0.73%) |
Nov 16, 2020 | 31.94 | 32.15 | 31.65 | 32.15 | 2,214,118 | +0.88(+2.82%) |
Nov 13, 2020 | 30.59 | 31.32 | 30.59 | 31.26 | 1,565,972 | +0.83(+2.73%) |
Nov 12, 2020 | 30.86 | 30.86 | 30.11 | 30.43 | 1,386,103 | -0.67(-2.14%) |
Nov 11, 2020 | 31.56 | 31.57 | 30.97 | 31.10 | 1,297,017 | -0.30(-0.96%) |
Nov 10, 2020 | 30.79 | 31.42 | 30.77 | 31.40 | 2,492,585 | +0.67(+2.19%) |
Nov 09, 2020 | 30.57 | 31.45 | 30.56 | 30.73 | 3,219,449 | +1.88(+6.53%) |
Nov 06, 2020 | 29.30 | 29.51 | 28.78 | 28.84 | 1,111,081 | -0.45(-1.53%) |
Nov 05, 2020 | 29.02 | 29.48 | 28.99 | 29.29 | 2,136,688 | +0.53(+1.83%) |
Nov 04, 2020 | 29.35 | 29.41 | 28.77 | 28.77 | 2,232,842 | -0.67(-2.29%) |
Nov 03, 2020 | 29.21 | 29.57 | 29.15 | 29.44 | 1,425,667 | +0.56(+1.95%) |
Nov 02, 2020 | 28.46 | 28.96 | 28.20 | 28.88 | 1,026,141 | +0.75(+2.67%) |
Oct 30, 2020 | 28.03 | 28.20 | 27.75 | 28.13 | 1,513,102 | +0.00(+0.00%) |
Oct 29, 2020 | 27.76 | 28.33 | 27.46 | 28.13 | 1,510,951 | +0.33(+1.18%) |
Oct 28, 2020 | 28.19 | 28.38 | 27.75 | 27.80 | 3,489,135 | -0.86(-2.99%) |
Oct 27, 2020 | 29.16 | 29.17 | 28.65 | 28.65 | 1,088,001 | -0.51(-1.75%) |
Oct 26, 2020 | 29.50 | 29.51 | 28.94 | 29.16 | 1,422,066 | -0.61(-2.06%) |
Oct 23, 2020 | 29.83 | 29.96 | 29.59 | 29.78 | 805,661 | +0.01(+0.03%) |
Oct 22, 2020 | 29.24 | 29.78 | 29.20 | 29.77 | 1,117,161 | +0.59(+2.01%) |
Oct 21, 2020 | 29.30 | 29.35 | 29.13 | 29.18 | 1,041,202 | -0.13(-0.44%) |
Oct 20, 2020 | 29.38 | 29.56 | 29.22 | 29.31 | 957,684 | +0.03(+0.09%) |
Oct 19, 2020 | 29.72 | 29.77 | 29.22 | 29.29 | 1,223,797 | -0.37(-1.26%) |
Oct 16, 2020 | 29.72 | 29.82 | 29.48 | 29.66 | 838,635 | +0.01(+0.03%) |
Oct 15, 2020 | 29.23 | 29.67 | 29.16 | 29.65 | 833,163 | +0.13(+0.44%) |
Oct 14, 2020 | 29.52 | 29.72 | 29.45 | 29.52 | 1,376,556 | +0.03(+0.12%) |
Oct 13, 2020 | 29.81 | 29.85 | 29.38 | 29.49 | 1,043,864 | -0.43(-1.44%) |
Oct 12, 2020 | 29.87 | 29.98 | 29.75 | 29.92 | 789,899 | +0.11(+0.38%) |
Oct 09, 2020 | 30.18 | 30.27 | 29.79 | 29.81 | 978,523 | -0.19(-0.63%) |
Oct 08, 2020 | 29.58 | 30.00 | 29.58 | 29.99 | 871,966 | +0.53(+1.81%) |
Oct 07, 2020 | 29.28 | 29.55 | 29.25 | 29.46 | 863,852 | +0.43(+1.48%) |
Oct 06, 2020 | 29.29 | 29.68 | 29.00 | 29.03 | 1,675,744 | -0.14(-0.47%) |
Oct 05, 2020 | 28.94 | 29.22 | 28.89 | 29.17 | 954,104 | +0.40(+1.38%) |
Oct 02, 2020 | 28.03 | 28.91 | 28.01 | 28.77 | 1,739,778 | +0.34(+1.18%) |
Oct 01, 2020 | 28.49 | 28.62 | 28.21 | 28.44 | 1,220,718 | +0.04(+0.15%) |
Sep 30, 2020 | 28.36 | 28.66 | 28.21 | 28.39 | 1,461,534 | +0.19(+0.67%) |
Sep 29, 2020 | 28.51 | 28.53 | 28.05 | 28.20 | 938,065 | -0.34(-1.18%) |
Sep 28, 2020 | 28.38 | 28.69 | 28.37 | 28.54 | 1,135,117 | +0.47(+1.69%) |
Sep 25, 2020 | 27.63 | 28.11 | 27.52 | 28.07 | 1,245,753 | +0.31(+1.12%) |
Sep 24, 2020 | 27.65 | 28.07 | 27.34 | 27.76 | 2,068,527 | +0.06(+0.22%) |
Sep 23, 2020 | 28.32 | 28.51 | 27.66 | 27.70 | 1,546,986 | -0.59(-2.10%) |
Sep 22, 2020 | 28.31 | 28.59 | 28.20 | 28.29 | 1,192,805 | +0.01(+0.03%) |
Sep 21, 2020 | 28.76 | 28.79 | 28.00 | 28.28 | 2,964,950 | -0.83(-2.84%) |
Sep 18, 2020 | 29.69 | 29.69 | 29.10 | 29.11 | 2,044,831 | -0.57(-1.91%) |
Sep 17, 2020 | 29.41 | 29.76 | 29.20 | 29.67 | 1,751,566 | -0.09(-0.29%) |
Sep 16, 2020 | 29.58 | 30.07 | 29.49 | 29.76 | 1,338,988 | +0.28(+0.96%) |
Sep 15, 2020 | 29.59 | 29.75 | 29.41 | 29.48 | 848,622 | +0.00(+0.00%) |
Sep 14, 2020 | 29.19 | 29.58 | 29.16 | 29.48 | 1,116,244 | +0.49(+1.68%) |
Sep 11, 2020 | 28.91 | 29.06 | 28.73 | 28.99 | 1,691,577 | +0.20(+0.68%) |
Sep 10, 2020 | 29.28 | 29.34 | 28.79 | 28.79 | 2,601,566 | -0.48(-1.64%) |
Sep 09, 2020 | 29.32 | 29.49 | 29.19 | 29.27 | 1,202,642 | +0.19(+0.65%) |
Sep 08, 2020 | 29.39 | 29.39 | 28.94 | 29.08 | 2,783,942 | -0.44(-1.48%) |
Sep 04, 2020 | 29.62 | 29.81 | 29.14 | 29.52 | 3,526,114 | +0.10(+0.35%) |
Sep 03, 2020 | 29.77 | 30.22 | 29.23 | 29.42 | 2,857,127 | -0.36(-1.21%) |
Sep 02, 2020 | 29.13 | 29.84 | 29.07 | 29.78 | 1,729,972 | +0.66(+2.27%) |
Sep 01, 2020 | 29.13 | 29.13 | 28.91 | 29.12 | 1,471,502 | -0.07(-0.24%) |
Aug 31, 2020 | 29.54 | 29.54 | 29.19 | 29.19 | 1,183,475 | -0.36(-1.22%) |
Aug 28, 2020 | 29.41 | 29.55 | 29.18 | 29.55 | 754,587 | +0.21(+0.70%) |
Aug 27, 2020 | 29.18 | 29.49 | 29.16 | 29.34 | 1,438,449 | +0.26(+0.88%) |
Aug 26, 2020 | 29.28 | 29.28 | 28.97 | 29.08 | 915,096 | -0.21(-0.70%) |
Aug 25, 2020 | 29.65 | 29.67 | 29.19 | 29.29 | 1,152,841 | -0.27(-0.93%) |
Aug 24, 2020 | 29.08 | 29.56 | 28.93 | 29.56 | 1,448,101 | +0.64(+2.22%) |
Aug 21, 2020 | 28.93 | 29.01 | 28.80 | 28.92 | 965,528 | -0.05(-0.18%) |
Aug 20, 2020 | 29.05 | 29.22 | 28.97 | 28.97 | 1,143,574 | -0.26(-0.90%) |
Aug 19, 2020 | 29.42 | 29.58 | 29.18 | 29.24 | 1,234,280 | -0.10(-0.35%) |
Aug 18, 2020 | 29.53 | 29.55 | 29.31 | 29.34 | 878,304 | -0.19(-0.64%) |
Aug 17, 2020 | 29.66 | 29.66 | 29.44 | 29.53 | 875,042 | -0.13(-0.43%) |
Aug 14, 2020 | 29.46 | 29.76 | 29.36 | 29.65 | 855,109 | +0.10(+0.35%) |
Aug 13, 2020 | 29.75 | 29.82 | 29.45 | 29.55 | 1,513,134 | -0.34(-1.14%) |
Aug 12, 2020 | 30.11 | 30.16 | 29.76 | 29.89 | 1,069,970 | +0.05(+0.17%) |
Aug 11, 2020 | 30.25 | 30.52 | 29.76 | 29.84 | 1,981,249 | -0.06(-0.20%) |
Aug 10, 2020 | 29.44 | 29.94 | 29.43 | 29.90 | 1,647,858 | +0.54(+1.83%) |
Aug 07, 2020 | 28.89 | 29.36 | 28.78 | 29.36 | 1,352,584 | +0.35(+1.21%) |
Aug 06, 2020 | 28.84 | 29.12 | 28.77 | 29.01 | 1,391,601 | +0.14(+0.50%) |
Aug 05, 2020 | 29.07 | 29.18 | 28.80 | 28.87 | 953,407 | -0.06(-0.21%) |
Aug 04, 2020 | 28.55 | 28.95 | 28.54 | 28.93 | 1,078,003 | +0.29(+1.01%) |
Aug 03, 2020 | 28.75 | 28.75 | 28.42 | 28.64 | 1,206,625 | -0.03(-0.09%) |
Jul 31, 2020 | 28.72 | 28.74 | 28.32 | 28.66 | 1,094,703 | -0.17(-0.59%) |
Jul 30, 2020 | 28.84 | 28.90 | 28.59 | 28.84 | 999,166 | -0.30(-1.02%) |
Jul 29, 2020 | 28.85 | 29.16 | 28.63 | 29.13 | 874,872 | +0.36(+1.25%) |
Jul 28, 2020 | 28.48 | 28.91 | 28.47 | 28.78 | 1,353,643 | +0.20(+0.72%) |
Jul 27, 2020 | 28.62 | 28.62 | 28.31 | 28.57 | 971,452 | -0.04(-0.15%) |
Jul 24, 2020 | 28.86 | 29.06 | 28.54 | 28.61 | 1,235,952 | -0.24(-0.83%) |
Jul 23, 2020 | 28.81 | 29.01 | 28.68 | 28.85 | 1,438,222 | +0.01(+0.03%) |
Jul 22, 2020 | 28.51 | 28.84 | 28.36 | 28.84 | 962,386 | +0.20(+0.72%) |
Jul 21, 2020 | 28.31 | 28.78 | 28.31 | 28.64 | 2,159,210 | +0.55(+1.94%) |
Jul 20, 2020 | 28.56 | 28.58 | 28.09 | 28.09 | 1,199,844 | -0.58(-2.02%) |
Jul 17, 2020 | 28.71 | 28.83 | 28.54 | 28.67 | 746,950 | +0.06(+0.21%) |
Jul 16, 2020 | 28.51 | 28.85 | 28.43 | 28.61 | 755,467 | -0.02(-0.06%) |
Jul 15, 2020 | 28.53 | 28.72 | 28.37 | 28.63 | 1,532,477 | +0.54(+1.90%) |
Jul 14, 2020 | 27.72 | 28.14 | 27.59 | 28.10 | 1,574,616 | +0.34(+1.22%) |
Jul 13, 2020 | 27.89 | 28.10 | 27.63 | 27.76 | 1,298,778 | -0.01(-0.03%) |
Jul 10, 2020 | 27.00 | 27.77 | 27.00 | 27.76 | 1,250,765 | +0.78(+2.90%) |
Jul 09, 2020 | 27.62 | 27.62 | 26.80 | 26.98 | 1,271,298 | -0.66(-2.40%) |
Jul 08, 2020 | 27.69 | 27.81 | 27.42 | 27.65 | 1,263,493 | -0.02(-0.06%) |
Jul 07, 2020 | 27.83 | 27.88 | 27.63 | 27.66 | 1,231,094 | -0.45(-1.60%) |
Jul 06, 2020 | 28.44 | 28.61 | 27.96 | 28.11 | 879,639 | +0.07(+0.24%) |
Jul 02, 2020 | 28.38 | 28.59 | 28.00 | 28.04 | 774,266 | +0.07(+0.24%) |