Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.36 | 37.53 | 37.36 | 37.46 | 63,458 | +0.17(+0.47%) |
May 27, 2021 | 37.28 | 37.36 | 37.21 | 37.28 | 66,416 | +0.04(+0.10%) |
May 26, 2021 | 37.10 | 37.29 | 37.10 | 37.25 | 80,023 | +0.28(+0.77%) |
May 25, 2021 | 37.03 | 37.09 | 36.94 | 36.96 | 62,463 | +0.32(+0.87%) |
May 24, 2021 | 36.45 | 36.70 | 36.45 | 36.64 | 64,418 | +0.42(+1.16%) |
May 21, 2021 | 36.64 | 36.64 | 36.22 | 36.22 | 51,659 | -0.45(-1.22%) |
May 20, 2021 | 36.59 | 36.74 | 36.53 | 36.67 | 94,642 | +0.14(+0.38%) |
May 19, 2021 | 36.30 | 36.63 | 36.20 | 36.53 | 128,753 | -0.14(-0.37%) |
May 18, 2021 | 36.65 | 36.83 | 36.57 | 36.67 | 72,738 | +0.51(+1.42%) |
May 17, 2021 | 35.90 | 36.16 | 35.86 | 36.16 | 80,045 | -0.08(-0.23%) |
May 14, 2021 | 36.07 | 36.28 | 36.00 | 36.24 | 85,813 | +0.61(+1.72%) |
May 13, 2021 | 35.76 | 35.96 | 35.48 | 35.63 | 81,150 | +0.02(+0.05%) |
May 12, 2021 | 36.06 | 36.14 | 35.56 | 35.61 | 91,560 | -1.07(-2.92%) |
May 11, 2021 | 36.08 | 36.68 | 36.08 | 36.68 | 94,627 | -0.10(-0.27%) |
May 10, 2021 | 37.25 | 37.25 | 36.78 | 36.78 | 77,180 | -0.60(-1.59%) |
May 07, 2021 | 37.18 | 37.50 | 37.18 | 37.38 | 180,057 | +0.40(+1.09%) |
May 06, 2021 | 36.78 | 36.97 | 36.68 | 36.97 | 96,514 | +0.44(+1.20%) |
May 05, 2021 | 36.53 | 36.62 | 36.41 | 36.53 | 100,714 | +0.15(+0.40%) |
May 04, 2021 | 36.43 | 36.48 | 36.14 | 36.39 | 72,697 | -0.38(-1.02%) |
May 03, 2021 | 36.73 | 36.92 | 36.68 | 36.76 | 88,876 | -0.02(-0.05%) |
Apr 30, 2021 | 36.92 | 37.01 | 36.69 | 36.78 | 85,602 | -0.57(-1.52%) |
Apr 29, 2021 | 37.57 | 37.57 | 37.13 | 37.35 | 157,940 | -0.05(-0.15%) |
Apr 28, 2021 | 37.38 | 37.55 | 37.26 | 37.40 | 167,033 | +0.21(+0.57%) |
Apr 27, 2021 | 37.29 | 37.34 | 37.19 | 37.19 | 159,640 | -0.03(-0.07%) |
Apr 26, 2021 | 37.15 | 37.29 | 37.15 | 37.22 | 148,048 | +0.13(+0.35%) |
Apr 23, 2021 | 36.99 | 37.20 | 36.99 | 37.09 | 415,021 | +0.49(+1.33%) |
Apr 22, 2021 | 36.86 | 36.87 | 36.57 | 36.61 | 336,097 | -0.24(-0.65%) |
Apr 21, 2021 | 36.55 | 36.90 | 36.46 | 36.84 | 139,191 | +0.22(+0.60%) |
Apr 20, 2021 | 36.87 | 36.94 | 36.60 | 36.63 | 189,876 | -0.25(-0.67%) |
Apr 19, 2021 | 36.96 | 37.02 | 36.82 | 36.87 | 296,194 | -0.15(-0.40%) |
Apr 16, 2021 | 36.98 | 37.06 | 36.87 | 37.02 | 148,167 | +0.16(+0.45%) |
Apr 15, 2021 | 36.78 | 36.89 | 36.73 | 36.85 | 403,972 | +0.34(+0.93%) |
Apr 14, 2021 | 36.59 | 36.68 | 36.46 | 36.52 | 213,002 | +0.20(+0.55%) |
Apr 13, 2021 | 36.16 | 36.43 | 36.13 | 36.31 | 162,167 | +0.16(+0.43%) |
Apr 12, 2021 | 36.26 | 36.26 | 36.12 | 36.16 | 137,945 | -0.27(-0.75%) |
Apr 09, 2021 | 36.41 | 36.43 | 36.28 | 36.43 | 82,873 | -0.27(-0.72%) |
Apr 08, 2021 | 36.70 | 36.76 | 36.60 | 36.70 | 98,050 | +0.41(+1.14%) |
Apr 07, 2021 | 36.30 | 36.42 | 36.22 | 36.29 | 185,946 | -0.54(-1.47%) |
Apr 06, 2021 | 36.62 | 36.90 | 36.57 | 36.83 | 169,220 | +0.26(+0.70%) |
Apr 05, 2021 | 36.59 | 36.65 | 36.46 | 36.57 | 464,430 | +0.16(+0.43%) |
Apr 01, 2021 | 36.52 | 36.55 | 36.35 | 36.41 | 141,506 | +0.25(+0.68%) |
Mar 31, 2021 | 35.92 | 36.21 | 35.92 | 36.17 | 136,075 | +0.24(+0.66%) |
Mar 30, 2021 | 35.84 | 36.00 | 35.74 | 35.93 | 141,798 | +0.17(+0.49%) |
Mar 29, 2021 | 35.67 | 35.87 | 35.59 | 35.76 | 57,670 | -0.11(-0.31%) |
Mar 26, 2021 | 35.50 | 35.93 | 35.27 | 35.86 | 625,098 | +0.65(+1.85%) |
Mar 25, 2021 | 35.02 | 35.24 | 34.91 | 35.21 | 166,570 | +0.19(+0.55%) |
Mar 24, 2021 | 35.59 | 35.62 | 35.02 | 35.02 | 106,108 | -0.71(-1.97%) |
Mar 23, 2021 | 35.97 | 36.06 | 35.70 | 35.73 | 130,964 | -0.64(-1.76%) |
Mar 22, 2021 | 36.28 | 36.44 | 36.16 | 36.37 | 156,261 | +0.05(+0.15%) |
Mar 19, 2021 | 36.04 | 36.41 | 36.02 | 36.31 | 227,437 | +0.36(+0.99%) |
Mar 18, 2021 | 36.35 | 36.40 | 35.96 | 35.96 | 136,816 | -0.69(-1.87%) |
Mar 17, 2021 | 36.02 | 36.71 | 35.96 | 36.64 | 468,908 | +0.14(+0.38%) |
Mar 16, 2021 | 36.39 | 36.61 | 36.38 | 36.51 | 148,742 | +0.20(+0.56%) |
Mar 15, 2021 | 36.11 | 36.36 | 36.04 | 36.30 | 213,406 | +0.16(+0.46%) |
Mar 12, 2021 | 36.07 | 36.19 | 35.95 | 36.14 | 181,906 | -0.57(-1.55%) |
Mar 11, 2021 | 36.42 | 36.77 | 36.38 | 36.71 | 99,809 | +0.90(+2.51%) |
Mar 10, 2021 | 35.97 | 36.01 | 35.57 | 35.81 | 159,722 | -0.03(-0.08%) |
Mar 09, 2021 | 35.56 | 36.04 | 35.56 | 35.84 | 214,069 | +0.61(+1.74%) |
Mar 08, 2021 | 35.56 | 35.69 | 35.18 | 35.22 | 19,092,730 | -0.93(-2.58%) |
Mar 05, 2021 | 36.33 | 36.33 | 35.63 | 36.16 | 505,537 | +0.25(+0.69%) |
Mar 04, 2021 | 36.52 | 36.68 | 35.72 | 35.91 | 173,039 | -0.74(-2.02%) |
Mar 03, 2021 | 36.82 | 36.91 | 36.49 | 36.65 | 821,957 | +0.07(+0.20%) |
Mar 02, 2021 | 36.63 | 36.73 | 36.44 | 36.58 | 128,646 | -0.26(-0.71%) |
Mar 01, 2021 | 36.70 | 36.96 | 36.62 | 36.84 | 180,356 | +0.82(+2.27%) |
Feb 26, 2021 | 36.22 | 36.26 | 35.81 | 36.02 | 293,277 | -0.45(-1.23%) |
Feb 25, 2021 | 37.19 | 37.32 | 36.40 | 36.47 | 101,033 | -0.75(-2.02%) |
Feb 24, 2021 | 36.91 | 37.26 | 36.72 | 37.22 | 224,281 | -0.24(-0.64%) |
Feb 23, 2021 | 37.09 | 37.55 | 36.73 | 37.46 | 709,619 | +0.13(+0.34%) |
Feb 22, 2021 | 37.37 | 37.65 | 37.28 | 37.33 | 130,926 | -0.95(-2.49%) |
Feb 19, 2021 | 38.32 | 38.52 | 38.24 | 38.28 | 200,358 | +0.18(+0.48%) |
Feb 18, 2021 | 38.04 | 38.12 | 37.77 | 38.10 | 109,924 | -0.46(-1.19%) |
Feb 17, 2021 | 38.47 | 38.60 | 38.29 | 38.56 | 108,739 | +0.03(+0.09%) |
Feb 16, 2021 | 38.68 | 38.75 | 38.48 | 38.53 | 189,482 | +0.06(+0.16%) |
Feb 12, 2021 | 38.37 | 38.62 | 38.26 | 38.47 | 61,144 | +0.05(+0.12%) |
Feb 11, 2021 | 38.37 | 38.57 | 38.37 | 38.42 | 112,814 | +0.38(+0.99%) |
Feb 10, 2021 | 38.25 | 38.31 | 37.91 | 38.04 | 115,931 | +0.10(+0.27%) |
Feb 09, 2021 | 37.64 | 38.01 | 37.64 | 37.94 | 92,062 | +0.29(+0.78%) |
Feb 08, 2021 | 37.52 | 37.72 | 37.52 | 37.65 | 130,663 | +0.04(+0.10%) |
Feb 05, 2021 | 37.50 | 37.63 | 37.34 | 37.61 | 90,516 | +0.35(+0.93%) |
Feb 04, 2021 | 37.26 | 37.28 | 37.04 | 37.27 | 84,920 | +0.01(+0.02%) |
Feb 03, 2021 | 37.32 | 37.39 | 37.16 | 37.26 | 130,937 | +0.16(+0.44%) |
Feb 02, 2021 | 37.20 | 37.20 | 37.04 | 37.09 | 124,374 | +0.49(+1.35%) |
Feb 01, 2021 | 36.45 | 36.66 | 36.29 | 36.60 | 160,133 | +0.87(+2.44%) |
Jan 29, 2021 | 36.08 | 36.12 | 35.65 | 35.73 | 173,171 | -1.01(-2.74%) |
Jan 28, 2021 | 36.44 | 36.82 | 36.40 | 36.73 | 334,782 | +0.28(+0.78%) |
Jan 27, 2021 | 36.75 | 36.86 | 36.45 | 36.45 | 175,567 | -0.94(-2.52%) |
Jan 26, 2021 | 37.39 | 37.41 | 37.22 | 37.39 | 327,352 | -0.16(-0.44%) |
Jan 25, 2021 | 37.65 | 37.74 | 37.22 | 37.56 | 215,762 | +0.24(+0.64%) |
Jan 22, 2021 | 37.23 | 37.38 | 37.17 | 37.32 | 171,315 | -0.37(-0.97%) |
Jan 21, 2021 | 37.71 | 37.72 | 37.53 | 37.69 | 160,413 | +0.14(+0.37%) |
Jan 20, 2021 | 37.52 | 37.57 | 37.34 | 37.55 | 575,166 | +0.61(+1.66%) |
Jan 19, 2021 | 37.13 | 37.13 | 36.86 | 36.94 | 198,641 | +0.47(+1.29%) |
Jan 15, 2021 | 36.63 | 36.69 | 36.43 | 36.47 | 144,236 | -0.60(-1.61%) |
Jan 14, 2021 | 36.98 | 37.23 | 36.96 | 37.06 | 209,139 | +0.37(+1.01%) |
Jan 13, 2021 | 36.70 | 36.82 | 36.50 | 36.69 | 100,318 | +0.05(+0.12%) |
Jan 12, 2021 | 36.45 | 36.66 | 36.40 | 36.65 | 111,351 | +0.27(+0.74%) |
Jan 11, 2021 | 36.31 | 36.48 | 36.28 | 36.38 | 106,373 | -0.35(-0.95%) |
Jan 08, 2021 | 36.50 | 36.74 | 36.32 | 36.73 | 442,864 | +0.95(+2.66%) |
Jan 07, 2021 | 35.74 | 35.86 | 35.57 | 35.77 | 100,261 | +0.19(+0.54%) |
Jan 06, 2021 | 35.62 | 36.00 | 35.56 | 35.58 | 93,948 | -0.32(-0.89%) |
Jan 05, 2021 | 35.48 | 35.96 | 35.48 | 35.90 | 78,984 | +0.74(+2.11%) |
Jan 04, 2021 | 35.54 | 35.64 | 35.00 | 35.16 | 112,083 | +0.20(+0.58%) |
Dec 31, 2020 | 34.96 | 34.96 | 34.96 | 193,571 | -0.05(-0.16%) | |
Dec 30, 2020 | 34.94 | 35.12 | 34.94 | 35.01 | 193,571 | +0.45(+1.30%) |
Dec 29, 2020 | 34.40 | 34.61 | 34.39 | 34.56 | 179,326 | +0.38(+1.10%) |
Dec 28, 2020 | 34.12 | 34.23 | 34.08 | 34.19 | 95,533 | +0.18(+0.54%) |
Dec 24, 2020 | 34.00 | 34.10 | 33.85 | 34.01 | 113,227 | -0.09(-0.26%) |
Dec 23, 2020 | 34.03 | 34.14 | 34.03 | 34.09 | 93,807 | +0.35(+1.02%) |
Dec 22, 2020 | 33.81 | 33.84 | 33.67 | 33.75 | 74,821 | -0.15(-0.46%) |
Dec 21, 2020 | 33.74 | 34.08 | 33.74 | 33.90 | 551,786 | -0.47(-1.38%) |
Dec 18, 2020 | 34.43 | 34.45 | 34.32 | 34.38 | 119,512 | -0.10(-0.29%) |
Dec 17, 2020 | 34.40 | 34.49 | 34.38 | 34.48 | 213,614 | +0.24(+0.69%) |
Dec 16, 2020 | 34.13 | 34.32 | 34.10 | 34.24 | 384,142 | +0.11(+0.32%) |
Dec 15, 2020 | 33.89 | 34.13 | 33.85 | 34.13 | 220,747 | +0.37(+1.11%) |
Dec 14, 2020 | 33.97 | 34.01 | 33.76 | 33.76 | 139,490 | -0.18(-0.54%) |
Dec 11, 2020 | 33.96 | 34.01 | 33.87 | 33.94 | 137,307 | -0.17(-0.51%) |
Dec 10, 2020 | 33.77 | 34.17 | 33.77 | 34.11 | 249,386 | +0.36(+1.05%) |
Dec 09, 2020 | 34.14 | 34.15 | 33.68 | 33.76 | 145,827 | -0.29(-0.86%) |
Dec 08, 2020 | 33.98 | 34.07 | 33.94 | 34.05 | 163,226 | +0.03(+0.08%) |
Dec 07, 2020 | 33.97 | 34.13 | 33.93 | 34.02 | 214,349 | -0.01(-0.03%) |
Dec 04, 2020 | 33.83 | 34.03 | 33.82 | 34.03 | 401,376 | +0.42(+1.25%) |
Dec 03, 2020 | 33.58 | 33.76 | 33.55 | 33.61 | 177,840 | +0.32(+0.96%) |
Dec 02, 2020 | 33.16 | 33.32 | 33.06 | 33.29 | 179,576 | +0.10(+0.30%) |
Dec 01, 2020 | 33.05 | 33.26 | 32.98 | 33.19 | 217,205 | +0.59(+1.82%) |
Nov 30, 2020 | 32.77 | 32.78 | 32.56 | 32.60 | 538,128 | -0.63(-1.89%) |
Nov 27, 2020 | 33.21 | 33.30 | 33.16 | 33.23 | 191,681 | +0.25(+0.77%) |
Nov 25, 2020 | 32.75 | 32.98 | 32.66 | 32.97 | 1,736,883 | -0.12(-0.36%) |
Nov 24, 2020 | 32.93 | 33.09 | 32.75 | 33.09 | 108,680 | +0.41(+1.25%) |
Nov 23, 2020 | 32.87 | 32.87 | 32.55 | 32.68 | 342,110 | +0.12(+0.36%) |
Nov 20, 2020 | 32.46 | 32.60 | 32.44 | 32.56 | 103,584 | +0.16(+0.51%) |
Nov 19, 2020 | 32.28 | 32.46 | 32.18 | 32.40 | 594,118 | +0.05(+0.14%) |
Nov 18, 2020 | 32.55 | 32.62 | 32.35 | 32.35 | 71,144 | -0.09(-0.28%) |
Nov 17, 2020 | 32.37 | 32.57 | 32.28 | 32.45 | 197,851 | -0.06(-0.20%) |
Nov 16, 2020 | 32.52 | 32.63 | 32.45 | 32.51 | 394,288 | +0.33(+1.02%) |
Nov 13, 2020 | 32.04 | 32.19 | 31.93 | 32.18 | 107,209 | +0.47(+1.49%) |
Nov 12, 2020 | 31.99 | 32.08 | 31.66 | 31.71 | 730,789 | -0.20(-0.63%) |
Nov 11, 2020 | 31.79 | 31.95 | 31.72 | 31.91 | 1,266,781 | +0.18(+0.57%) |
Nov 10, 2020 | 31.90 | 31.93 | 31.59 | 31.73 | 531,923 | -0.41(-1.27%) |
Nov 09, 2020 | 32.84 | 32.91 | 32.10 | 32.14 | 796,765 | +0.23(+0.71%) |
Nov 06, 2020 | 31.74 | 32.04 | 31.64 | 31.91 | 492,988 | +0.10(+0.31%) |
Nov 05, 2020 | 31.73 | 31.86 | 31.55 | 31.81 | 482,767 | +0.54(+1.72%) |
Nov 04, 2020 | 30.83 | 31.41 | 30.78 | 31.27 | 499,515 | +0.86(+2.81%) |
Nov 03, 2020 | 30.41 | 30.51 | 30.28 | 30.42 | 729,731 | +0.11(+0.36%) |
Nov 02, 2020 | 30.29 | 30.34 | 30.11 | 30.31 | 100,447 | +0.28(+0.94%) |
Oct 30, 2020 | 30.18 | 30.19 | 29.85 | 30.02 | 136,099 | -0.36(-1.17%) |
Oct 29, 2020 | 30.24 | 30.47 | 30.10 | 30.38 | 656,639 | +0.24(+0.79%) |
Oct 28, 2020 | 30.35 | 30.40 | 30.12 | 30.14 | 86,519 | -0.71(-2.30%) |
Oct 27, 2020 | 30.81 | 30.93 | 30.76 | 30.85 | 372,981 | +0.11(+0.36%) |
Oct 26, 2020 | 30.76 | 30.91 | 30.51 | 30.74 | 123,527 | -0.36(-1.14%) |
Oct 23, 2020 | 30.94 | 31.11 | 30.87 | 31.10 | 151,367 | +0.16(+0.53%) |
Oct 22, 2020 | 31.04 | 31.07 | 30.83 | 30.93 | 85,630 | -0.05(-0.18%) |
Oct 21, 2020 | 31.03 | 31.20 | 30.98 | 30.99 | 332,820 | -0.00(-0.01%) |
Oct 20, 2020 | 30.81 | 31.13 | 30.81 | 30.99 | 171,868 | +0.33(+1.08%) |
Oct 19, 2020 | 30.82 | 30.95 | 30.61 | 30.66 | 301,715 | -0.03(-0.09%) |
Oct 16, 2020 | 30.69 | 30.78 | 30.63 | 30.69 | 110,614 | +0.10(+0.33%) |
Oct 15, 2020 | 30.32 | 30.62 | 30.32 | 30.59 | 161,969 | -0.20(-0.65%) |
Oct 14, 2020 | 30.95 | 31.01 | 30.79 | 30.79 | 48,861 | -0.18(-0.59%) |
Oct 13, 2020 | 30.96 | 31.02 | 30.79 | 30.97 | 427,783 | -0.13(-0.41%) |
Oct 12, 2020 | 30.97 | 31.16 | 30.94 | 31.10 | 559,920 | +0.20(+0.65%) |
Oct 09, 2020 | 30.73 | 30.94 | 30.69 | 30.90 | 74,805 | +0.24(+0.79%) |
Oct 08, 2020 | 30.52 | 30.70 | 30.49 | 30.66 | 379,368 | +0.22(+0.71%) |
Oct 07, 2020 | 30.41 | 30.51 | 30.33 | 30.44 | 115,216 | +0.31(+1.04%) |
Oct 06, 2020 | 30.26 | 30.39 | 30.08 | 30.12 | 91,488 | -0.05(-0.18%) |
Oct 05, 2020 | 30.01 | 30.18 | 30.00 | 30.18 | 81,763 | +0.38(+1.28%) |
Oct 02, 2020 | 29.71 | 30.03 | 29.71 | 29.80 | 83,043 | -0.35(-1.15%) |
Oct 01, 2020 | 30.06 | 30.14 | 29.92 | 30.14 | 86,759 | +0.29(+0.98%) |
Sep 30, 2020 | 29.64 | 29.91 | 29.61 | 29.85 | 85,865 | +0.45(+1.52%) |
Sep 29, 2020 | 29.35 | 29.47 | 29.31 | 29.40 | 64,542 | -0.02(-0.08%) |
Sep 28, 2020 | 29.56 | 29.58 | 29.33 | 29.43 | 63,048 | +0.29(+0.98%) |
Sep 25, 2020 | 28.89 | 29.16 | 28.74 | 29.14 | 69,312 | +0.03(+0.09%) |
Sep 24, 2020 | 28.78 | 29.26 | 28.78 | 29.11 | 68,879 | -0.09(-0.31%) |
Sep 23, 2020 | 29.56 | 29.62 | 29.18 | 29.20 | 63,489 | -0.48(-1.61%) |
Sep 22, 2020 | 29.84 | 29.84 | 29.45 | 29.68 | 59,804 | -0.20(-0.66%) |
Sep 21, 2020 | 29.66 | 29.89 | 29.45 | 29.88 | 110,902 | -0.23(-0.78%) |
Sep 18, 2020 | 30.40 | 30.40 | 30.12 | 30.12 | 52,599 | -0.28(-0.92%) |
Sep 17, 2020 | 30.13 | 30.41 | 30.13 | 30.40 | 63,813 | -0.07(-0.24%) |
Sep 16, 2020 | 30.56 | 30.69 | 30.47 | 30.47 | 71,241 | -0.03(-0.09%) |
Sep 15, 2020 | 30.47 | 30.55 | 30.42 | 30.50 | 107,147 | +0.31(+1.02%) |
Sep 14, 2020 | 30.09 | 30.25 | 30.09 | 30.19 | 126,207 | +0.48(+1.61%) |
Sep 11, 2020 | 29.92 | 29.93 | 29.61 | 29.71 | 42,522 | +0.23(+0.76%) |
Sep 10, 2020 | 29.92 | 29.97 | 29.48 | 29.48 | 61,460 | -0.36(-1.21%) |
Sep 09, 2020 | 29.73 | 29.94 | 29.69 | 29.85 | 90,832 | +0.44(+1.50%) |
Sep 08, 2020 | 29.44 | 29.64 | 29.35 | 29.40 | 74,809 | -0.49(-1.63%) |
Sep 04, 2020 | 29.92 | 30.05 | 29.39 | 29.89 | 94,678 | -0.05(-0.15%) |
Sep 03, 2020 | 30.27 | 30.30 | 29.77 | 29.94 | 89,395 | -0.49(-1.60%) |
Sep 02, 2020 | 30.54 | 30.54 | 30.19 | 30.42 | 81,444 | -0.04(-0.14%) |
Sep 01, 2020 | 30.30 | 30.47 | 30.27 | 30.47 | 59,954 | +0.41(+1.38%) |
Aug 31, 2020 | 30.14 | 30.14 | 29.86 | 30.05 | 73,111 | -0.60(-1.95%) |
Aug 28, 2020 | 30.47 | 30.68 | 30.44 | 30.65 | 66,994 | +0.32(+1.05%) |
Aug 27, 2020 | 30.59 | 30.59 | 30.20 | 30.33 | 69,623 | -0.25(-0.83%) |
Aug 26, 2020 | 30.51 | 30.60 | 30.49 | 30.59 | 63,958 | +0.05(+0.15%) |
Aug 25, 2020 | 30.35 | 30.54 | 30.31 | 30.54 | 43,880 | +0.26(+0.86%) |
Aug 24, 2020 | 30.39 | 30.39 | 30.18 | 30.28 | 85,007 | +0.37(+1.24%) |
Aug 21, 2020 | 29.71 | 29.91 | 29.67 | 29.91 | 105,530 | +0.09(+0.30%) |
Aug 20, 2020 | 29.48 | 29.83 | 29.43 | 29.82 | 69,155 | -0.16(-0.54%) |
Aug 19, 2020 | 30.22 | 30.23 | 29.96 | 29.98 | 85,423 | -0.36(-1.19%) |
Aug 18, 2020 | 30.36 | 30.36 | 30.14 | 30.34 | 104,136 | -0.02(-0.06%) |
Aug 17, 2020 | 30.23 | 30.36 | 30.23 | 30.36 | 3,978,632 | +0.24(+0.81%) |
Aug 14, 2020 | 30.00 | 30.13 | 30.00 | 30.12 | 88,366 | +0.02(+0.06%) |
Aug 13, 2020 | 30.13 | 30.21 | 30.01 | 30.10 | 164,925 | -0.03(-0.09%) |
Aug 12, 2020 | 30.21 | 30.27 | 30.11 | 30.13 | 635,943 | +0.19(+0.63%) |
Aug 11, 2020 | 30.14 | 30.23 | 29.89 | 29.94 | 74,308 | -0.04(-0.12%) |
Aug 10, 2020 | 29.98 | 30.00 | 29.77 | 29.97 | 98,886 | +0.07(+0.23%) |
Aug 07, 2020 | 29.96 | 30.04 | 29.79 | 29.90 | 76,628 | -0.60(-1.97%) |
Aug 06, 2020 | 30.29 | 30.51 | 30.23 | 30.51 | 100,881 | +0.08(+0.27%) |
Aug 05, 2020 | 30.32 | 30.52 | 30.32 | 30.42 | 109,006 | +0.32(+1.05%) |
Aug 04, 2020 | 29.86 | 30.11 | 29.86 | 30.11 | 198,222 | +0.29(+0.97%) |
Aug 03, 2020 | 29.66 | 29.83 | 29.66 | 29.82 | 92,098 | +0.14(+0.49%) |
Jul 31, 2020 | 29.86 | 29.86 | 29.45 | 29.67 | 66,330 | -0.22(-0.72%) |
Jul 30, 2020 | 29.81 | 29.89 | 29.58 | 29.89 | 117,141 | -0.26(-0.87%) |
Jul 29, 2020 | 29.94 | 30.22 | 29.94 | 30.15 | 112,327 | +0.47(+1.58%) |
Jul 28, 2020 | 29.81 | 29.85 | 29.65 | 29.68 | 65,545 | -0.24(-0.79%) |
Jul 27, 2020 | 29.69 | 29.94 | 29.63 | 29.92 | 73,453 | +0.48(+1.63%) |
Jul 24, 2020 | 29.18 | 29.44 | 29.12 | 29.44 | 145,948 | +0.08(+0.28%) |
Jul 23, 2020 | 29.58 | 29.71 | 29.30 | 29.36 | 121,706 | -0.27(-0.91%) |
Jul 22, 2020 | 29.74 | 29.74 | 29.49 | 29.63 | 68,609 | -0.12(-0.39%) |
Jul 21, 2020 | 29.86 | 29.91 | 29.74 | 29.75 | 149,581 | +0.24(+0.83%) |
Jul 20, 2020 | 29.31 | 29.52 | 29.25 | 29.50 | 80,358 | +0.31(+1.05%) |
Jul 17, 2020 | 29.20 | 29.20 | 29.06 | 29.20 | 494,652 | +0.20(+0.69%) |
Jul 16, 2020 | 28.84 | 29.03 | 28.84 | 29.00 | 81,429 | -0.38(-1.29%) |
Jul 15, 2020 | 29.34 | 29.45 | 29.20 | 29.38 | 849,950 | +0.20(+0.68%) |
Jul 14, 2020 | 28.80 | 29.20 | 28.72 | 29.18 | 165,856 | +0.14(+0.47%) |
Jul 13, 2020 | 29.38 | 29.59 | 29.00 | 29.04 | 57,875 | -0.22(-0.74%) |
Jul 10, 2020 | 29.24 | 29.27 | 29.10 | 29.26 | 220,473 | -0.16(-0.55%) |
Jul 09, 2020 | 29.67 | 29.67 | 29.23 | 29.42 | 79,209 | -0.06(-0.21%) |
Jul 08, 2020 | 29.18 | 29.48 | 29.12 | 29.48 | 153,265 | +0.61(+2.13%) |
Jul 07, 2020 | 28.98 | 29.14 | 28.83 | 28.87 | 69,199 | -0.46(-1.57%) |
Jul 06, 2020 | 29.11 | 29.33 | 29.11 | 29.33 | 166,795 | +1.05(+3.70%) |
Jul 02, 2020 | 28.22 | 28.41 | 28.19 | 28.28 | 151,153 | +0.56(+2.02%) |
Jul 01, 2020 | 27.50 | 27.74 | 27.50 | 27.72 | 704,145 | +0.37(+1.35%) |
Jun 30, 2020 | 27.43 | 27.45 | 27.25 | 27.35 | 87,360 | -0.12(-0.43%) |
Jun 29, 2020 | 27.34 | 27.48 | 27.21 | 27.47 | 220,828 | +0.12(+0.43%) |
Jun 26, 2020 | 27.62 | 27.62 | 27.28 | 27.35 | 63,894 | -0.27(-0.98%) |
Jun 25, 2020 | 27.41 | 27.64 | 27.37 | 27.62 | 142,395 | +0.14(+0.49%) |
Jun 24, 2020 | 27.73 | 27.85 | 27.39 | 27.49 | 97,642 | -0.44(-1.56%) |
Jun 23, 2020 | 27.97 | 28.05 | 27.88 | 27.93 | 64,885 | +0.24(+0.88%) |
Jun 22, 2020 | 27.49 | 27.69 | 27.49 | 27.68 | 72,412 | +0.31(+1.12%) |
Jun 19, 2020 | 27.65 | 27.68 | 27.30 | 27.38 | 88,534 | -0.03(-0.10%) |
Jun 18, 2020 | 27.30 | 27.47 | 27.27 | 27.40 | 170,993 | +0.04(+0.16%) |
Jun 17, 2020 | 27.27 | 27.44 | 27.27 | 27.36 | 103,178 | +0.28(+1.03%) |
Jun 16, 2020 | 27.54 | 27.57 | 26.97 | 27.08 | 193,394 | +0.09(+0.33%) |
Jun 15, 2020 | 26.59 | 27.12 | 26.47 | 26.99 | 171,953 | -0.23(-0.86%) |
Jun 12, 2020 | 27.27 | 27.32 | 26.82 | 27.22 | 70,516 | +0.60(+2.26%) |
Jun 11, 2020 | 27.15 | 27.32 | 26.61 | 26.62 | 149,672 | -1.42(-5.07%) |
Jun 10, 2020 | 27.93 | 28.10 | 27.81 | 28.04 | 201,219 | +0.19(+0.68%) |
Jun 09, 2020 | 27.61 | 27.87 | 27.57 | 27.85 | 451,517 | -0.21(-0.74%) |
Jun 08, 2020 | 27.77 | 28.06 | 27.61 | 28.06 | 159,069 | +0.23(+0.84%) |
Jun 05, 2020 | 27.87 | 28.02 | 27.81 | 27.83 | 1,389,975 | +0.56(+2.04%) |
Jun 04, 2020 | 27.27 | 27.41 | 27.13 | 27.27 | 745,447 | -0.39(-1.40%) |
Jun 03, 2020 | 27.48 | 27.69 | 27.46 | 27.66 | 1,160,108 | +0.55(+2.02%) |
Jun 02, 2020 | 26.75 | 27.12 | 26.75 | 27.11 | 111,917 | +0.61(+2.31%) |