Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.16 | 39.43 | 39.01 | 39.41 | 232,006 | +0.25(+0.63%) |
Apr 29, 2021 | 38.81 | 39.18 | 38.81 | 39.16 | 181,711 | +0.34(+0.87%) |
Apr 28, 2021 | 38.87 | 38.99 | 38.63 | 38.83 | 159,656 | -0.03(-0.07%) |
Apr 27, 2021 | 39.16 | 39.16 | 38.78 | 38.85 | 130,568 | -0.29(-0.75%) |
Apr 26, 2021 | 39.42 | 39.42 | 39.08 | 39.15 | 169,990 | -0.26(-0.65%) |
Apr 23, 2021 | 39.54 | 39.57 | 39.31 | 39.40 | 74,710 | -0.05(-0.14%) |
Apr 22, 2021 | 39.70 | 39.81 | 39.43 | 39.46 | 87,095 | -0.28(-0.71%) |
Apr 21, 2021 | 40.01 | 40.19 | 39.58 | 39.74 | 126,883 | -0.26(-0.64%) |
Apr 20, 2021 | 39.54 | 40.10 | 39.42 | 40.00 | 153,665 | +0.44(+1.11%) |
Apr 19, 2021 | 39.73 | 39.80 | 39.47 | 39.56 | 119,143 | -0.22(-0.55%) |
Apr 16, 2021 | 39.58 | 39.91 | 39.58 | 39.78 | 87,945 | +0.30(+0.76%) |
Apr 15, 2021 | 39.07 | 39.48 | 39.05 | 39.48 | 109,272 | +0.40(+1.03%) |
Apr 14, 2021 | 38.83 | 39.07 | 38.78 | 39.07 | 461,550 | +0.18(+0.47%) |
Apr 13, 2021 | 38.33 | 38.94 | 38.24 | 38.89 | 204,828 | +0.43(+1.12%) |
Apr 12, 2021 | 38.41 | 38.69 | 38.34 | 38.46 | 95,309 | +0.05(+0.14%) |
Apr 09, 2021 | 38.47 | 38.59 | 38.31 | 38.41 | 80,726 | +0.02(+0.05%) |
Apr 08, 2021 | 38.51 | 38.62 | 38.31 | 38.39 | 140,084 | -0.05(-0.14%) |
Apr 07, 2021 | 38.47 | 38.60 | 38.26 | 38.44 | 99,216 | -0.04(-0.10%) |
Apr 06, 2021 | 38.22 | 38.50 | 38.04 | 38.48 | 159,003 | +0.16(+0.43%) |
Apr 05, 2021 | 38.06 | 38.53 | 38.06 | 38.31 | 137,166 | +0.39(+1.04%) |
Apr 01, 2021 | 37.96 | 37.99 | 37.70 | 37.92 | 240,975 | -0.01(-0.02%) |
Mar 31, 2021 | 37.77 | 38.02 | 37.74 | 37.93 | 323,976 | +0.20(+0.53%) |
Mar 30, 2021 | 37.93 | 37.93 | 37.43 | 37.73 | 271,915 | -0.29(-0.77%) |
Mar 29, 2021 | 37.61 | 38.18 | 37.57 | 38.02 | 334,294 | +0.34(+0.90%) |
Mar 26, 2021 | 37.55 | 37.68 | 37.21 | 37.68 | 86,414 | +0.19(+0.51%) |
Mar 25, 2021 | 37.15 | 37.61 | 37.04 | 37.49 | 162,314 | +0.40(+1.08%) |
Mar 24, 2021 | 37.01 | 37.37 | 36.85 | 37.09 | 122,676 | +0.03(+0.07%) |
Mar 23, 2021 | 36.50 | 37.19 | 36.49 | 37.06 | 201,955 | +0.47(+1.27%) |
Mar 22, 2021 | 36.64 | 36.73 | 36.34 | 36.60 | 89,408 | -0.08(-0.22%) |
Mar 19, 2021 | 36.56 | 36.98 | 36.18 | 36.68 | 113,870 | +0.13(+0.35%) |
Mar 18, 2021 | 36.74 | 36.78 | 36.35 | 36.55 | 249,437 | -0.19(-0.52%) |
Mar 17, 2021 | 37.28 | 37.28 | 36.71 | 36.74 | 173,577 | -0.62(-1.65%) |
Mar 16, 2021 | 37.26 | 37.44 | 37.18 | 37.36 | 114,438 | +0.03(+0.07%) |
Mar 15, 2021 | 36.89 | 37.42 | 36.89 | 37.33 | 150,197 | +0.47(+1.28%) |
Mar 12, 2021 | 36.46 | 36.96 | 36.43 | 36.86 | 107,393 | +0.49(+1.35%) |
Mar 11, 2021 | 36.40 | 36.79 | 36.35 | 36.37 | 226,571 | -0.08(-0.22%) |
Mar 10, 2021 | 36.10 | 36.56 | 36.10 | 36.45 | 236,497 | +0.25(+0.70%) |
Mar 09, 2021 | 35.91 | 36.32 | 35.91 | 36.20 | 1,331,775 | +0.40(+1.11%) |
Mar 08, 2021 | 35.39 | 36.05 | 35.32 | 35.80 | 175,309 | +0.52(+1.47%) |
Mar 05, 2021 | 34.86 | 35.40 | 34.54 | 35.28 | 148,410 | +0.63(+1.81%) |
Mar 04, 2021 | 34.66 | 35.26 | 34.47 | 34.65 | 158,288 | +0.01(+0.03%) |
Mar 03, 2021 | 34.99 | 34.99 | 34.38 | 34.65 | 204,566 | -0.37(-1.06%) |
Mar 02, 2021 | 35.22 | 35.33 | 34.87 | 35.02 | 179,103 | -0.15(-0.44%) |
Mar 01, 2021 | 34.84 | 35.53 | 34.84 | 35.17 | 1,361,858 | +0.75(+2.19%) |
Feb 26, 2021 | 35.26 | 35.36 | 34.42 | 34.42 | 220,300 | -0.73(-2.06%) |
Feb 25, 2021 | 35.55 | 35.63 | 35.05 | 35.14 | 159,756 | -0.43(-1.20%) |
Feb 24, 2021 | 35.91 | 35.91 | 35.53 | 35.57 | 131,704 | -0.34(-0.93%) |
Feb 23, 2021 | 35.70 | 36.00 | 35.59 | 35.91 | 121,765 | +0.25(+0.71%) |
Feb 22, 2021 | 36.28 | 36.28 | 35.33 | 35.65 | 306,244 | -0.64(-1.77%) |
Feb 19, 2021 | 36.74 | 36.74 | 36.30 | 36.30 | 143,338 | -0.52(-1.40%) |
Feb 18, 2021 | 36.50 | 36.93 | 36.50 | 36.81 | 99,782 | +0.23(+0.62%) |
Feb 17, 2021 | 36.55 | 36.64 | 36.37 | 36.59 | 144,999 | +0.02(+0.05%) |
Feb 16, 2021 | 36.89 | 36.89 | 36.50 | 36.57 | 191,661 | -0.33(-0.88%) |
Feb 12, 2021 | 37.11 | 37.17 | 36.73 | 36.89 | 149,403 | -0.31(-0.83%) |
Feb 11, 2021 | 37.39 | 37.45 | 37.11 | 37.20 | 148,579 | -0.15(-0.41%) |
Feb 10, 2021 | 37.39 | 37.47 | 37.14 | 37.36 | 127,275 | +0.16(+0.44%) |
Feb 09, 2021 | 37.16 | 37.28 | 36.91 | 37.19 | 139,389 | +0.06(+0.17%) |
Feb 08, 2021 | 37.50 | 37.52 | 37.00 | 37.13 | 178,390 | -0.28(-0.75%) |
Feb 05, 2021 | 37.34 | 37.56 | 37.20 | 37.41 | 124,043 | +0.23(+0.61%) |
Feb 04, 2021 | 36.89 | 37.18 | 36.78 | 37.18 | 272,237 | +0.31(+0.84%) |
Feb 03, 2021 | 36.93 | 37.04 | 36.80 | 36.88 | 1,087,857 | -0.08(-0.22%) |
Feb 02, 2021 | 36.79 | 37.50 | 36.69 | 36.96 | 133,771 | +0.29(+0.79%) |
Feb 01, 2021 | 36.67 | 36.97 | 36.36 | 36.67 | 1,077,581 | +0.17(+0.47%) |
Jan 29, 2021 | 36.51 | 36.82 | 36.28 | 36.50 | 166,383 | -0.18(-0.49%) |
Jan 28, 2021 | 36.38 | 37.21 | 36.34 | 36.68 | 149,408 | +0.44(+1.20%) |
Jan 27, 2021 | 36.84 | 37.07 | 36.08 | 36.24 | 273,534 | -0.95(-2.56%) |
Jan 26, 2021 | 37.54 | 37.54 | 37.05 | 37.19 | 340,683 | -0.34(-0.92%) |
Jan 25, 2021 | 36.86 | 37.61 | 36.79 | 37.54 | 253,532 | +0.60(+1.62%) |
Jan 22, 2021 | 36.73 | 37.02 | 36.64 | 36.94 | 255,804 | +0.04(+0.10%) |
Jan 21, 2021 | 37.08 | 37.08 | 36.83 | 36.90 | 181,504 | -0.24(-0.63%) |
Jan 20, 2021 | 36.96 | 37.25 | 36.78 | 37.14 | 152,232 | +0.23(+0.61%) |
Jan 19, 2021 | 37.28 | 37.28 | 36.89 | 36.91 | 187,117 | -0.18(-0.49%) |
Jan 15, 2021 | 36.60 | 37.17 | 36.55 | 37.09 | 196,153 | +0.35(+0.96%) |
Jan 14, 2021 | 36.94 | 36.94 | 36.55 | 36.74 | 262,244 | -0.12(-0.32%) |
Jan 13, 2021 | 36.28 | 37.01 | 36.28 | 36.86 | 247,240 | +0.57(+1.57%) |
Jan 12, 2021 | 36.39 | 36.50 | 35.85 | 36.29 | 1,409,800 | -0.15(-0.42%) |
Jan 11, 2021 | 36.51 | 36.72 | 36.16 | 36.44 | 211,732 | -0.30(-0.81%) |
Jan 08, 2021 | 36.46 | 36.77 | 36.41 | 36.74 | 154,806 | +0.32(+0.87%) |
Jan 07, 2021 | 37.18 | 37.18 | 36.42 | 36.42 | 186,987 | -0.48(-1.30%) |
Jan 06, 2021 | 36.17 | 37.16 | 36.17 | 36.90 | 194,827 | +0.92(+2.57%) |
Jan 05, 2021 | 35.98 | 36.11 | 35.65 | 35.98 | 247,301 | +0.01(+0.03%) |
Jan 04, 2021 | 36.87 | 36.87 | 35.76 | 35.97 | 347,373 | -0.83(-2.27%) |
Dec 31, 2020 | 36.80 | 36.80 | 36.80 | 304,330 | +0.48(+1.32%) | |
Dec 30, 2020 | 36.12 | 36.43 | 36.12 | 36.32 | 304,330 | +0.24(+0.68%) |
Dec 29, 2020 | 36.24 | 36.37 | 36.01 | 36.08 | 272,291 | -0.05(-0.15%) |
Dec 28, 2020 | 36.17 | 36.38 | 36.02 | 36.13 | 152,400 | +0.14(+0.38%) |
Dec 24, 2020 | 35.89 | 36.00 | 35.63 | 36.00 | 98,793 | +0.23(+0.63%) |
Dec 23, 2020 | 35.95 | 36.26 | 35.76 | 35.77 | 338,126 | -0.05(-0.13%) |
Dec 22, 2020 | 35.77 | 35.91 | 35.65 | 35.82 | 151,940 | +0.04(+0.10%) |
Dec 21, 2020 | 36.00 | 36.00 | 35.39 | 35.78 | 208,383 | -0.54(-1.47%) |
Dec 18, 2020 | 36.63 | 36.77 | 36.12 | 36.31 | 139,700 | -0.26(-0.72%) |
Dec 17, 2020 | 36.50 | 36.83 | 36.50 | 36.58 | 276,079 | +0.22(+0.59%) |
Dec 16, 2020 | 36.85 | 37.01 | 36.32 | 36.36 | 162,517 | -0.44(-1.20%) |
Dec 15, 2020 | 36.22 | 36.84 | 36.06 | 36.80 | 125,347 | +0.78(+2.18%) |
Dec 14, 2020 | 36.50 | 36.77 | 36.02 | 36.02 | 144,563 | -0.21(-0.57%) |
Dec 11, 2020 | 36.00 | 36.26 | 36.00 | 36.23 | 94,057 | +0.05(+0.12%) |
Dec 10, 2020 | 36.31 | 36.34 | 36.01 | 36.18 | 129,676 | -0.18(-0.50%) |
Dec 09, 2020 | 36.43 | 36.47 | 36.13 | 36.36 | 163,152 | -0.05(-0.15%) |
Dec 08, 2020 | 36.32 | 36.61 | 36.15 | 36.42 | 108,045 | -0.11(-0.30%) |
Dec 07, 2020 | 36.21 | 36.66 | 36.20 | 36.52 | 138,215 | +0.17(+0.47%) |
Dec 04, 2020 | 36.64 | 36.74 | 36.13 | 36.35 | 167,682 | -0.31(-0.84%) |
Dec 03, 2020 | 36.95 | 36.97 | 36.54 | 36.66 | 140,593 | -0.34(-0.92%) |
Dec 02, 2020 | 36.66 | 37.00 | 36.36 | 37.00 | 133,876 | +0.23(+0.61%) |
Dec 01, 2020 | 36.74 | 37.23 | 36.74 | 36.78 | 129,910 | +0.29(+0.79%) |
Nov 30, 2020 | 36.98 | 36.98 | 36.39 | 36.49 | 334,733 | -0.59(-1.60%) |
Nov 27, 2020 | 37.48 | 37.48 | 36.96 | 37.08 | 79,732 | -0.38(-1.01%) |
Nov 25, 2020 | 37.30 | 37.47 | 37.04 | 37.46 | 235,643 | +0.06(+0.17%) |
Nov 24, 2020 | 37.16 | 37.44 | 37.11 | 37.40 | 136,051 | +0.48(+1.29%) |
Nov 23, 2020 | 37.00 | 37.08 | 36.74 | 36.92 | 211,784 | +0.06(+0.17%) |
Nov 20, 2020 | 36.76 | 37.08 | 36.66 | 36.86 | 178,787 | +0.05(+0.15%) |
Nov 19, 2020 | 37.09 | 37.09 | 36.57 | 36.80 | 226,700 | -0.35(-0.95%) |
Nov 18, 2020 | 38.06 | 38.15 | 37.16 | 37.16 | 313,727 | -0.76(-2.00%) |
Nov 17, 2020 | 38.34 | 38.51 | 37.86 | 37.91 | 143,626 | -0.71(-1.84%) |
Nov 16, 2020 | 38.62 | 38.67 | 38.18 | 38.62 | 119,144 | +0.41(+1.08%) |
Nov 13, 2020 | 37.88 | 38.27 | 37.88 | 38.21 | 140,253 | +0.47(+1.24%) |
Nov 12, 2020 | 38.32 | 38.32 | 37.49 | 37.74 | 131,018 | -0.69(-1.80%) |
Nov 11, 2020 | 38.50 | 38.72 | 38.28 | 38.43 | 183,544 | +0.12(+0.31%) |
Nov 10, 2020 | 37.88 | 38.37 | 37.74 | 38.32 | 113,095 | +0.65(+1.72%) |
Nov 09, 2020 | 37.86 | 39.05 | 37.64 | 37.67 | 315,172 | +0.83(+2.25%) |
Nov 06, 2020 | 36.92 | 37.28 | 36.82 | 36.84 | 112,380 | -0.14(-0.37%) |
Nov 05, 2020 | 36.98 | 37.60 | 36.91 | 36.98 | 249,204 | +0.34(+0.93%) |
Nov 04, 2020 | 37.10 | 37.47 | 36.59 | 36.63 | 382,983 | -0.59(-1.57%) |
Nov 03, 2020 | 37.03 | 37.54 | 36.98 | 37.22 | 136,639 | +0.59(+1.62%) |
Nov 02, 2020 | 36.22 | 36.66 | 36.02 | 36.62 | 177,846 | +0.79(+2.21%) |
Oct 30, 2020 | 35.98 | 36.18 | 35.51 | 35.83 | 127,150 | -0.34(-0.95%) |
Oct 29, 2020 | 35.99 | 36.58 | 35.47 | 36.17 | 160,064 | +0.13(+0.35%) |
Oct 28, 2020 | 36.66 | 37.08 | 36.02 | 36.05 | 162,119 | -1.14(-3.07%) |
Oct 27, 2020 | 37.30 | 37.51 | 37.06 | 37.19 | 102,398 | -0.05(-0.14%) |
Oct 26, 2020 | 37.03 | 37.31 | 36.78 | 37.25 | 132,289 | -0.05(-0.12%) |
Oct 23, 2020 | 37.33 | 37.43 | 37.13 | 37.29 | 152,691 | +0.09(+0.24%) |
Oct 22, 2020 | 36.66 | 37.23 | 36.61 | 37.20 | 107,212 | +0.53(+1.45%) |
Oct 21, 2020 | 36.69 | 36.90 | 36.56 | 36.67 | 125,313 | -0.04(-0.10%) |
Oct 20, 2020 | 36.62 | 36.91 | 36.54 | 36.70 | 1,609,275 | +0.19(+0.52%) |
Oct 19, 2020 | 36.84 | 36.96 | 36.42 | 36.52 | 133,685 | -0.27(-0.73%) |
Oct 16, 2020 | 36.51 | 36.94 | 36.44 | 36.79 | 188,559 | +0.33(+0.91%) |
Oct 15, 2020 | 36.13 | 36.63 | 36.00 | 36.45 | 242,735 | +0.01(+0.02%) |
Oct 14, 2020 | 36.54 | 36.70 | 36.26 | 36.44 | 3,797,208 | -0.03(-0.07%) |
Oct 13, 2020 | 36.57 | 36.57 | 36.12 | 36.47 | 151,843 | -0.31(-0.83%) |
Oct 12, 2020 | 36.54 | 36.96 | 36.47 | 36.78 | 130,724 | +0.24(+0.67%) |
Oct 09, 2020 | 36.70 | 36.73 | 36.31 | 36.53 | 97,722 | +0.00(+0.00%) |
Oct 08, 2020 | 36.03 | 36.59 | 36.02 | 36.53 | 98,258 | +0.67(+1.86%) |
Oct 07, 2020 | 35.81 | 36.01 | 35.64 | 35.87 | 161,557 | +0.23(+0.63%) |
Oct 06, 2020 | 35.39 | 36.08 | 35.26 | 35.64 | 160,485 | +0.31(+0.87%) |
Oct 05, 2020 | 35.03 | 35.44 | 34.86 | 35.34 | 367,355 | +0.39(+1.11%) |
Oct 02, 2020 | 34.19 | 35.10 | 34.17 | 34.95 | 113,602 | +0.43(+1.25%) |
Oct 01, 2020 | 34.28 | 34.58 | 34.17 | 34.52 | 95,194 | +0.35(+1.03%) |
Sep 30, 2020 | 34.11 | 34.35 | 33.97 | 34.17 | 113,569 | +0.26(+0.77%) |
Sep 29, 2020 | 34.00 | 34.21 | 33.72 | 33.90 | 121,134 | +0.01(+0.03%) |
Sep 28, 2020 | 33.99 | 34.24 | 33.87 | 33.90 | 204,815 | +0.06(+0.19%) |
Sep 25, 2020 | 33.20 | 33.84 | 33.10 | 33.83 | 205,994 | +0.52(+1.57%) |
Sep 24, 2020 | 32.85 | 33.51 | 32.68 | 33.31 | 123,622 | +0.41(+1.26%) |
Sep 23, 2020 | 33.49 | 33.52 | 32.90 | 32.90 | 167,303 | -0.55(-1.64%) |
Sep 22, 2020 | 33.28 | 33.67 | 33.22 | 33.45 | 299,064 | +0.22(+0.65%) |
Sep 21, 2020 | 33.27 | 33.38 | 32.80 | 33.23 | 332,220 | -0.23(-0.70%) |
Sep 18, 2020 | 34.11 | 34.11 | 33.37 | 33.46 | 233,867 | -0.57(-1.66%) |
Sep 17, 2020 | 34.14 | 34.19 | 33.80 | 34.03 | 184,615 | -0.27(-0.78%) |
Sep 16, 2020 | 34.25 | 34.56 | 34.12 | 34.30 | 224,027 | -0.04(-0.10%) |
Sep 15, 2020 | 34.46 | 34.83 | 34.15 | 34.33 | 129,813 | +0.19(+0.55%) |
Sep 14, 2020 | 33.83 | 34.28 | 33.82 | 34.15 | 184,075 | +0.49(+1.46%) |
Sep 11, 2020 | 33.71 | 33.76 | 33.43 | 33.65 | 120,278 | +0.04(+0.13%) |
Sep 10, 2020 | 34.09 | 34.09 | 33.61 | 33.61 | 220,088 | -0.62(-1.80%) |
Sep 09, 2020 | 33.98 | 34.63 | 33.98 | 34.23 | 153,013 | +0.44(+1.30%) |
Sep 08, 2020 | 34.04 | 34.05 | 33.52 | 33.79 | 186,199 | -0.24(-0.71%) |
Sep 04, 2020 | 34.39 | 34.39 | 33.62 | 34.03 | 121,062 | -0.23(-0.68%) |
Sep 03, 2020 | 34.62 | 34.99 | 34.00 | 34.26 | 217,616 | -0.35(-1.01%) |
Sep 02, 2020 | 33.69 | 34.78 | 33.59 | 34.61 | 1,411,808 | +0.95(+2.81%) |
Sep 01, 2020 | 33.95 | 33.97 | 33.52 | 33.66 | 249,779 | -0.37(-1.08%) |
Aug 31, 2020 | 33.93 | 34.25 | 33.92 | 34.03 | 206,345 | +0.06(+0.18%) |
Aug 28, 2020 | 33.92 | 33.98 | 33.60 | 33.97 | 119,606 | +0.12(+0.37%) |
Aug 27, 2020 | 33.76 | 34.10 | 33.67 | 33.84 | 143,365 | +0.12(+0.34%) |
Aug 26, 2020 | 34.08 | 34.08 | 33.62 | 33.73 | 208,537 | -0.45(-1.31%) |
Aug 25, 2020 | 34.48 | 34.48 | 34.04 | 34.17 | 503,572 | -0.29(-0.85%) |
Aug 24, 2020 | 34.22 | 34.47 | 33.97 | 34.47 | 207,347 | +0.30(+0.89%) |
Aug 21, 2020 | 34.09 | 34.22 | 33.82 | 34.16 | 241,005 | +0.06(+0.18%) |
Aug 20, 2020 | 34.31 | 34.38 | 34.04 | 34.10 | 177,920 | -0.35(-1.01%) |
Aug 19, 2020 | 34.60 | 34.65 | 34.38 | 34.45 | 128,305 | -0.08(-0.23%) |
Aug 18, 2020 | 34.68 | 34.78 | 34.36 | 34.53 | 230,948 | -0.16(-0.45%) |
Aug 17, 2020 | 34.75 | 34.98 | 34.60 | 34.69 | 1,191,871 | -0.06(-0.16%) |
Aug 14, 2020 | 34.91 | 35.02 | 34.65 | 34.74 | 103,256 | -0.26(-0.74%) |
Aug 13, 2020 | 35.00 | 35.12 | 34.80 | 35.00 | 103,532 | -0.15(-0.43%) |
Aug 12, 2020 | 34.73 | 35.35 | 34.73 | 35.15 | 116,272 | +0.51(+1.47%) |
Aug 11, 2020 | 35.50 | 35.50 | 34.56 | 34.65 | 173,966 | -0.75(-2.12%) |
Aug 10, 2020 | 35.56 | 35.66 | 35.29 | 35.40 | 138,757 | +0.03(+0.08%) |
Aug 07, 2020 | 34.59 | 35.49 | 34.46 | 35.37 | 153,540 | +0.67(+1.93%) |
Aug 06, 2020 | 34.47 | 34.75 | 34.34 | 34.70 | 126,045 | +0.21(+0.62%) |
Aug 05, 2020 | 34.98 | 35.04 | 34.38 | 34.48 | 107,759 | -0.40(-1.15%) |
Aug 04, 2020 | 34.48 | 35.07 | 34.46 | 34.89 | 217,848 | +0.35(+1.01%) |
Aug 03, 2020 | 34.95 | 34.95 | 34.37 | 34.54 | 105,411 | -0.41(-1.18%) |
Jul 31, 2020 | 34.80 | 35.01 | 34.42 | 34.95 | 96,872 | +0.04(+0.13%) |
Jul 30, 2020 | 34.65 | 34.90 | 34.53 | 34.90 | 86,116 | -0.03(-0.08%) |
Jul 29, 2020 | 34.83 | 35.00 | 34.67 | 34.93 | 98,169 | +0.19(+0.54%) |
Jul 28, 2020 | 34.13 | 35.00 | 34.07 | 34.74 | 508,737 | +0.51(+1.49%) |
Jul 27, 2020 | 34.65 | 34.65 | 34.03 | 34.23 | 113,493 | -0.43(-1.24%) |
Jul 24, 2020 | 34.96 | 35.33 | 34.51 | 34.66 | 168,099 | -0.23(-0.67%) |
Jul 23, 2020 | 34.86 | 35.13 | 34.75 | 34.90 | 115,512 | +0.00(+0.00%) |
Jul 22, 2020 | 34.17 | 34.99 | 33.93 | 34.90 | 110,700 | +0.55(+1.61%) |
Jul 21, 2020 | 34.22 | 34.69 | 34.18 | 34.34 | 129,786 | +0.21(+0.63%) |
Jul 20, 2020 | 34.62 | 34.62 | 34.08 | 34.13 | 879,246 | -0.50(-1.44%) |
Jul 17, 2020 | 34.00 | 34.71 | 34.00 | 34.63 | 191,057 | +0.72(+2.13%) |
Jul 16, 2020 | 33.43 | 33.96 | 33.40 | 33.90 | 142,409 | +0.42(+1.25%) |
Jul 15, 2020 | 33.91 | 34.21 | 33.46 | 33.48 | 195,484 | -0.13(-0.40%) |
Jul 14, 2020 | 33.27 | 33.77 | 33.27 | 33.62 | 308,538 | +0.30(+0.91%) |
Jul 13, 2020 | 33.30 | 33.64 | 33.16 | 33.32 | 187,059 | +0.07(+0.22%) |
Jul 10, 2020 | 32.61 | 33.32 | 32.61 | 33.24 | 168,770 | +0.62(+1.89%) |
Jul 09, 2020 | 32.98 | 32.98 | 32.22 | 32.63 | 161,070 | -0.46(-1.40%) |
Jul 08, 2020 | 32.78 | 33.18 | 32.72 | 33.09 | 173,144 | +0.25(+0.76%) |
Jul 07, 2020 | 32.70 | 32.93 | 32.50 | 32.84 | 164,884 | -0.15(-0.46%) |
Jul 06, 2020 | 33.51 | 33.71 | 32.73 | 32.99 | 339,115 | -0.36(-1.07%) |
Jul 02, 2020 | 33.49 | 33.70 | 33.28 | 33.35 | 131,701 | +0.07(+0.21%) |
Jul 01, 2020 | 32.56 | 33.41 | 32.56 | 33.28 | 283,743 | +0.71(+2.19%) |
Jun 30, 2020 | 32.37 | 32.72 | 32.26 | 32.56 | 655,889 | +0.15(+0.47%) |
Jun 29, 2020 | 31.99 | 32.41 | 31.75 | 32.41 | 397,249 | +0.61(+1.91%) |
Jun 26, 2020 | 32.06 | 32.41 | 31.59 | 31.81 | 141,669 | -0.36(-1.11%) |
Jun 25, 2020 | 32.46 | 32.46 | 31.74 | 32.16 | 313,675 | -0.36(-1.10%) |
Jun 24, 2020 | 32.56 | 32.71 | 32.14 | 32.52 | 240,355 | -0.32(-0.98%) |
Jun 23, 2020 | 33.48 | 33.51 | 32.73 | 32.84 | 225,340 | -0.31(-0.94%) |
Jun 22, 2020 | 32.77 | 33.33 | 32.58 | 33.15 | 122,325 | +0.29(+0.87%) |
Jun 19, 2020 | 34.00 | 34.14 | 32.83 | 32.87 | 125,094 | -0.92(-2.72%) |
Jun 18, 2020 | 33.60 | 33.82 | 33.47 | 33.79 | 69,194 | -0.01(-0.03%) |
Jun 17, 2020 | 34.03 | 34.05 | 33.52 | 33.80 | 372,299 | -0.15(-0.44%) |
Jun 16, 2020 | 34.57 | 34.77 | 33.77 | 33.95 | 142,812 | +0.23(+0.68%) |
Jun 15, 2020 | 32.90 | 33.99 | 32.62 | 33.72 | 182,843 | +0.18(+0.53%) |
Jun 12, 2020 | 34.32 | 34.32 | 33.06 | 33.54 | 234,123 | -0.04(-0.13%) |
Jun 11, 2020 | 34.40 | 34.41 | 33.36 | 33.58 | 292,203 | -1.45(-4.15%) |
Jun 10, 2020 | 35.30 | 35.47 | 34.92 | 35.04 | 164,571 | -0.25(-0.70%) |
Jun 09, 2020 | 35.67 | 35.67 | 34.90 | 35.28 | 704,377 | -0.74(-2.07%) |
Jun 08, 2020 | 35.16 | 36.07 | 35.04 | 36.03 | 207,750 | +0.96(+2.73%) |
Jun 05, 2020 | 34.83 | 35.74 | 34.83 | 35.07 | 250,718 | +0.49(+1.41%) |
Jun 04, 2020 | 35.09 | 35.09 | 34.17 | 34.58 | 243,484 | -0.62(-1.76%) |
Jun 03, 2020 | 34.92 | 35.46 | 34.92 | 35.20 | 253,467 | +0.43(+1.22%) |
Jun 02, 2020 | 34.68 | 34.78 | 34.39 | 34.78 | 263,975 | +0.20(+0.59%) |
Jun 01, 2020 | 34.24 | 34.76 | 34.02 | 34.57 | 245,933 | +0.35(+1.01%) |
May 29, 2020 | 33.85 | 34.34 | 33.69 | 34.23 | 100,242 | +0.28(+0.84%) |
May 28, 2020 | 33.41 | 34.10 | 33.41 | 33.95 | 155,196 | +0.91(+2.76%) |
May 27, 2020 | 33.21 | 33.22 | 32.63 | 33.03 | 137,648 | +0.32(+0.98%) |
May 26, 2020 | 33.00 | 33.24 | 32.63 | 32.71 | 184,630 | +0.29(+0.90%) |
May 22, 2020 | 32.06 | 32.42 | 31.97 | 32.42 | 122,706 | +0.36(+1.13%) |
May 21, 2020 | 32.35 | 32.52 | 32.02 | 32.06 | 129,486 | -0.32(-0.98%) |
May 20, 2020 | 32.45 | 32.71 | 32.25 | 32.38 | 136,053 | +0.26(+0.80%) |
May 19, 2020 | 32.55 | 32.64 | 32.12 | 32.12 | 173,426 | -0.58(-1.79%) |
May 18, 2020 | 32.09 | 32.90 | 32.09 | 32.71 | 201,833 | +1.40(+4.47%) |
May 15, 2020 | 31.55 | 31.55 | 30.85 | 31.31 | 157,136 | -0.43(-1.37%) |
May 14, 2020 | 31.08 | 31.77 | 30.62 | 31.74 | 128,414 | +0.31(+0.99%) |
May 13, 2020 | 31.61 | 31.61 | 31.06 | 31.43 | 177,442 | -0.28(-0.89%) |
May 12, 2020 | 32.16 | 32.26 | 31.70 | 31.71 | 135,939 | -0.38(-1.19%) |
May 11, 2020 | 31.97 | 32.22 | 31.54 | 32.09 | 177,381 | -0.16(-0.49%) |
May 08, 2020 | 31.94 | 32.31 | 31.88 | 32.25 | 138,623 | +0.70(+2.22%) |
May 07, 2020 | 31.73 | 31.98 | 31.52 | 31.55 | 944,030 | +0.17(+0.54%) |
May 06, 2020 | 32.63 | 32.63 | 31.38 | 31.39 | 228,128 | -1.12(-3.46%) |
May 05, 2020 | 32.42 | 32.89 | 32.42 | 32.51 | 237,405 | +0.27(+0.85%) |
May 04, 2020 | 31.88 | 32.32 | 31.67 | 32.24 | 150,740 | +0.17(+0.52%) |