Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.82 | 43.82 | 43.64 | 43.64 | 21,952 | +0.00(+0.00%) |
May 27, 2021 | 43.79 | 43.79 | 43.60 | 43.64 | 15,016 | +0.09(+0.20%) |
May 26, 2021 | 43.52 | 43.60 | 43.45 | 43.56 | 14,753 | +0.02(+0.04%) |
May 25, 2021 | 43.84 | 43.84 | 43.45 | 43.54 | 53,089 | -0.10(-0.24%) |
May 24, 2021 | 43.55 | 43.79 | 43.55 | 43.64 | 16,320 | +0.31(+0.72%) |
May 21, 2021 | 43.56 | 43.58 | 43.28 | 43.33 | 29,866 | +0.02(+0.04%) |
May 20, 2021 | 43.07 | 43.46 | 43.04 | 43.31 | 47,292 | +0.38(+0.89%) |
May 19, 2021 | 42.51 | 42.97 | 42.43 | 42.93 | 40,076 | -0.16(-0.38%) |
May 18, 2021 | 43.43 | 43.55 | 43.06 | 43.09 | 47,565 | -0.35(-0.81%) |
May 17, 2021 | 43.40 | 43.51 | 43.35 | 43.44 | 30,809 | -0.14(-0.33%) |
May 14, 2021 | 43.27 | 43.65 | 43.27 | 43.58 | 10,387 | +0.53(+1.24%) |
May 13, 2021 | 42.76 | 43.19 | 42.57 | 43.05 | 27,762 | +0.61(+1.43%) |
May 12, 2021 | 43.07 | 43.12 | 42.39 | 42.44 | 35,385 | -0.82(-1.89%) |
May 11, 2021 | 43.22 | 43.37 | 43.09 | 43.26 | 20,729 | -0.50(-1.15%) |
May 10, 2021 | 44.07 | 44.19 | 43.76 | 43.76 | 113,031 | -0.23(-0.52%) |
May 07, 2021 | 43.69 | 44.02 | 43.65 | 44.00 | 40,160 | +0.31(+0.70%) |
May 06, 2021 | 43.17 | 43.69 | 43.17 | 43.69 | 93,530 | +0.46(+1.06%) |
May 05, 2021 | 43.24 | 43.37 | 43.14 | 43.23 | 31,853 | +0.10(+0.24%) |
May 04, 2021 | 42.98 | 43.13 | 42.81 | 43.13 | 150,200 | -0.09(-0.20%) |
May 03, 2021 | 43.16 | 43.36 | 43.16 | 43.21 | 24,550 | +0.20(+0.46%) |
Apr 30, 2021 | 43.14 | 43.14 | 42.97 | 43.01 | 31,447 | -0.29(-0.68%) |
Apr 29, 2021 | 43.17 | 43.34 | 42.99 | 43.31 | 32,328 | +0.38(+0.89%) |
Apr 28, 2021 | 43.09 | 43.09 | 42.92 | 42.93 | 19,259 | -0.06(-0.13%) |
Apr 27, 2021 | 43.10 | 43.10 | 42.90 | 42.98 | 42,175 | +0.04(+0.09%) |
Apr 26, 2021 | 43.09 | 43.09 | 42.94 | 42.95 | 32,667 | -0.03(-0.07%) |
Apr 23, 2021 | 42.54 | 43.08 | 42.54 | 42.98 | 17,354 | +0.38(+0.89%) |
Apr 22, 2021 | 42.94 | 42.98 | 42.47 | 42.60 | 85,289 | -0.40(-0.93%) |
Apr 21, 2021 | 42.55 | 43.01 | 42.55 | 42.99 | 24,523 | +0.36(+0.84%) |
Apr 20, 2021 | 42.82 | 42.82 | 42.54 | 42.64 | 215,003 | -0.24(-0.57%) |
Apr 19, 2021 | 43.01 | 43.02 | 42.79 | 42.88 | 268,853 | -0.18(-0.41%) |
Apr 16, 2021 | 43.04 | 43.11 | 42.95 | 43.06 | 30,290 | +0.22(+0.50%) |
Apr 15, 2021 | 42.72 | 42.88 | 42.65 | 42.84 | 24,264 | +0.45(+1.05%) |
Apr 14, 2021 | 42.57 | 42.62 | 42.39 | 42.40 | 16,144 | -0.11(-0.27%) |
Apr 13, 2021 | 42.54 | 42.58 | 42.43 | 42.51 | 21,857 | +0.00(+0.00%) |
Apr 12, 2021 | 42.46 | 42.55 | 42.45 | 42.51 | 26,569 | -0.05(-0.11%) |
Apr 09, 2021 | 42.30 | 42.56 | 42.29 | 42.56 | 16,197 | +0.30(+0.70%) |
Apr 08, 2021 | 42.31 | 42.31 | 42.12 | 42.26 | 40,438 | +0.14(+0.34%) |
Apr 07, 2021 | 42.05 | 42.14 | 42.01 | 42.12 | 38,547 | +0.06(+0.14%) |
Apr 06, 2021 | 42.11 | 42.19 | 42.04 | 42.06 | 30,140 | -0.08(-0.20%) |
Apr 05, 2021 | 41.87 | 42.21 | 41.82 | 42.15 | 44,739 | +0.59(+1.42%) |
Apr 01, 2021 | 41.29 | 41.57 | 41.28 | 41.56 | 25,978 | +0.34(+0.83%) |
Mar 31, 2021 | 41.17 | 41.38 | 41.11 | 41.22 | 38,184 | +0.05(+0.12%) |
Mar 30, 2021 | 41.26 | 41.26 | 41.06 | 41.17 | 21,297 | -0.10(-0.24%) |
Mar 29, 2021 | 41.04 | 41.38 | 41.01 | 41.27 | 15,766 | +0.04(+0.10%) |
Mar 26, 2021 | 40.83 | 41.22 | 40.79 | 41.22 | 36,916 | +0.65(+1.59%) |
Mar 25, 2021 | 40.12 | 40.68 | 40.12 | 40.58 | 172,851 | +0.21(+0.52%) |
Mar 24, 2021 | 40.50 | 40.76 | 40.37 | 40.37 | 22,907 | -0.14(-0.33%) |
Mar 23, 2021 | 40.66 | 40.88 | 40.44 | 40.50 | 16,256 | -0.37(-0.90%) |
Mar 22, 2021 | 40.60 | 40.96 | 40.50 | 40.87 | 17,369 | +0.27(+0.65%) |
Mar 19, 2021 | 40.61 | 40.80 | 40.39 | 40.61 | 22,808 | -0.03(-0.07%) |
Mar 18, 2021 | 40.89 | 41.12 | 40.60 | 40.64 | 18,891 | -0.34(-0.83%) |
Mar 17, 2021 | 40.88 | 41.01 | 40.62 | 40.98 | 25,830 | +0.08(+0.20%) |
Mar 16, 2021 | 40.96 | 40.99 | 40.83 | 40.90 | 18,015 | +0.04(+0.10%) |
Mar 15, 2021 | 40.80 | 40.86 | 40.48 | 40.86 | 26,234 | +0.24(+0.60%) |
Mar 12, 2021 | 40.49 | 40.62 | 40.42 | 40.61 | 28,933 | +0.15(+0.36%) |
Mar 11, 2021 | 40.48 | 40.67 | 40.33 | 40.47 | 14,369 | +0.22(+0.55%) |
Mar 10, 2021 | 40.12 | 40.40 | 40.07 | 40.25 | 33,355 | +0.33(+0.83%) |
Mar 09, 2021 | 39.96 | 40.21 | 39.86 | 39.92 | 19,883 | +0.36(+0.91%) |
Mar 08, 2021 | 39.58 | 40.06 | 39.56 | 39.56 | 73,738 | -0.02(-0.06%) |
Mar 05, 2021 | 39.04 | 39.63 | 38.59 | 39.58 | 19,535 | +0.87(+2.26%) |
Mar 04, 2021 | 39.30 | 39.35 | 38.34 | 38.70 | 27,939 | -0.42(-1.07%) |
Mar 03, 2021 | 39.36 | 39.52 | 39.12 | 39.12 | 21,861 | -0.32(-0.82%) |
Mar 02, 2021 | 39.65 | 39.76 | 39.44 | 39.44 | 37,072 | -0.27(-0.67%) |
Mar 01, 2021 | 39.33 | 39.83 | 39.33 | 39.71 | 35,452 | +0.92(+2.37%) |
Feb 26, 2021 | 39.19 | 39.31 | 38.79 | 38.79 | 25,765 | -0.32(-0.82%) |
Feb 25, 2021 | 39.74 | 39.95 | 38.96 | 39.11 | 21,934 | -0.77(-1.92%) |
Feb 24, 2021 | 39.34 | 39.94 | 39.34 | 39.88 | 68,250 | +0.33(+0.84%) |
Feb 23, 2021 | 39.39 | 39.66 | 39.14 | 39.55 | 66,616 | +0.05(+0.12%) |
Feb 22, 2021 | 39.33 | 39.64 | 39.33 | 39.50 | 47,360 | -0.13(-0.33%) |
Feb 19, 2021 | 39.76 | 39.84 | 39.63 | 39.63 | 23,759 | -0.06(-0.14%) |
Feb 18, 2021 | 39.63 | 39.75 | 39.48 | 39.69 | 27,804 | -0.15(-0.38%) |
Feb 17, 2021 | 39.55 | 39.84 | 39.55 | 39.84 | 38,732 | +0.09(+0.24%) |
Feb 16, 2021 | 39.92 | 39.94 | 39.75 | 39.75 | 29,996 | -0.09(-0.24%) |
Feb 12, 2021 | 39.60 | 39.84 | 39.60 | 39.84 | 32,734 | +0.22(+0.55%) |
Feb 11, 2021 | 39.67 | 39.71 | 39.48 | 39.62 | 15,914 | +0.05(+0.12%) |
Feb 10, 2021 | 39.74 | 39.75 | 39.35 | 39.58 | 40,844 | +0.01(+0.02%) |
Feb 09, 2021 | 39.43 | 39.66 | 39.43 | 39.57 | 444,567 | -0.03(-0.07%) |
Feb 08, 2021 | 39.54 | 39.59 | 39.40 | 39.59 | 20,049 | +0.27(+0.70%) |
Feb 05, 2021 | 39.38 | 39.38 | 39.27 | 39.32 | 15,100 | +0.17(+0.44%) |
Feb 04, 2021 | 38.80 | 39.18 | 38.80 | 39.15 | 20,083 | +0.37(+0.95%) |
Feb 03, 2021 | 38.69 | 38.88 | 38.57 | 38.78 | 23,543 | +0.12(+0.32%) |
Feb 02, 2021 | 38.49 | 38.83 | 38.49 | 38.66 | 19,742 | +0.42(+1.09%) |
Feb 01, 2021 | 38.18 | 38.33 | 37.92 | 38.24 | 28,963 | +0.52(+1.38%) |
Jan 29, 2021 | 38.19 | 38.33 | 37.58 | 37.72 | 27,349 | -0.72(-1.87%) |
Jan 28, 2021 | 38.35 | 38.83 | 38.35 | 38.44 | 228,928 | +0.26(+0.67%) |
Jan 27, 2021 | 38.76 | 38.76 | 38.11 | 38.18 | 25,064 | -0.90(-2.30%) |
Jan 26, 2021 | 39.25 | 39.25 | 39.03 | 39.08 | 88,874 | -0.04(-0.10%) |
Jan 25, 2021 | 38.97 | 39.16 | 38.69 | 39.12 | 49,820 | +0.12(+0.31%) |
Jan 22, 2021 | 38.82 | 39.12 | 38.82 | 39.00 | 22,808 | -0.20(-0.51%) |
Jan 21, 2021 | 39.19 | 39.25 | 39.01 | 39.20 | 48,285 | +0.06(+0.15%) |
Jan 20, 2021 | 38.99 | 39.19 | 38.84 | 39.14 | 43,821 | +0.40(+1.03%) |
Jan 19, 2021 | 38.82 | 38.82 | 38.59 | 38.74 | 66,449 | +0.26(+0.66%) |
Jan 15, 2021 | 38.52 | 38.65 | 38.28 | 38.49 | 63,040 | -0.25(-0.64%) |
Jan 14, 2021 | 38.87 | 38.94 | 38.71 | 38.73 | 29,035 | -0.04(-0.10%) |
Jan 13, 2021 | 38.79 | 38.87 | 38.65 | 38.77 | 29,120 | +0.04(+0.10%) |
Jan 12, 2021 | 38.64 | 38.77 | 38.51 | 38.73 | 22,580 | +0.09(+0.24%) |
Jan 11, 2021 | 38.42 | 38.77 | 38.42 | 38.64 | 49,747 | -0.11(-0.29%) |
Jan 08, 2021 | 38.83 | 38.83 | 38.38 | 38.75 | 38,436 | +0.10(+0.27%) |
Jan 07, 2021 | 38.51 | 38.74 | 38.42 | 38.65 | 64,547 | +0.49(+1.29%) |
Jan 06, 2021 | 37.81 | 38.44 | 37.67 | 38.15 | 30,744 | +0.40(+1.05%) |
Jan 05, 2021 | 37.55 | 37.84 | 37.46 | 37.76 | 18,427 | +0.24(+0.63%) |
Jan 04, 2021 | 38.11 | 38.11 | 37.13 | 37.52 | 87,559 | -0.51(-1.34%) |
Dec 31, 2020 | 38.03 | 38.03 | 38.03 | 25,407 | +0.31(+0.83%) | |
Dec 30, 2020 | 37.87 | 37.88 | 37.72 | 37.72 | 25,407 | -0.05(-0.13%) |
Dec 29, 2020 | 38.04 | 38.04 | 37.70 | 37.77 | 56,272 | -0.07(-0.18%) |
Dec 28, 2020 | 37.83 | 37.90 | 37.69 | 37.83 | 28,812 | +0.28(+0.74%) |
Dec 24, 2020 | 37.58 | 37.58 | 37.41 | 37.56 | 23,125 | +0.10(+0.27%) |
Dec 23, 2020 | 37.53 | 37.64 | 37.45 | 37.45 | 56,980 | +0.10(+0.28%) |
Dec 22, 2020 | 37.42 | 37.46 | 37.31 | 37.35 | 61,476 | -0.13(-0.35%) |
Dec 21, 2020 | 37.24 | 37.51 | 36.89 | 37.48 | 65,909 | -0.09(-0.25%) |
Dec 18, 2020 | 37.76 | 37.76 | 37.34 | 37.58 | 34,703 | -0.13(-0.34%) |
Dec 17, 2020 | 37.68 | 37.74 | 37.62 | 37.70 | 109,145 | +0.12(+0.32%) |
Dec 16, 2020 | 37.62 | 37.66 | 37.46 | 37.58 | 20,985 | +0.03(+0.09%) |
Dec 15, 2020 | 37.31 | 37.55 | 37.19 | 37.55 | 18,344 | +0.53(+1.43%) |
Dec 14, 2020 | 37.60 | 37.60 | 37.02 | 37.02 | 20,696 | -0.23(-0.61%) |
Dec 11, 2020 | 37.22 | 37.26 | 36.98 | 37.25 | 45,104 | -0.13(-0.35%) |
Dec 10, 2020 | 37.31 | 37.43 | 37.27 | 37.38 | 48,301 | -0.11(-0.30%) |
Dec 09, 2020 | 37.75 | 37.75 | 37.33 | 37.49 | 23,712 | -0.13(-0.35%) |
Dec 08, 2020 | 37.42 | 37.66 | 37.36 | 37.63 | 24,467 | +0.11(+0.30%) |
Dec 07, 2020 | 37.49 | 37.54 | 37.37 | 37.51 | 66,348 | -0.10(-0.27%) |
Dec 04, 2020 | 37.37 | 37.62 | 37.37 | 37.61 | 14,751 | +0.38(+1.01%) |
Dec 03, 2020 | 37.23 | 37.40 | 37.17 | 37.24 | 20,064 | +0.01(+0.03%) |
Dec 02, 2020 | 37.02 | 37.23 | 37.02 | 37.23 | 13,504 | +0.17(+0.46%) |
Dec 01, 2020 | 36.99 | 37.27 | 36.97 | 37.06 | 22,457 | +0.45(+1.24%) |
Nov 30, 2020 | 36.82 | 36.82 | 36.48 | 36.61 | 21,192 | -0.24(-0.66%) |
Nov 27, 2020 | 36.96 | 36.96 | 36.80 | 36.85 | 22,605 | +0.01(+0.02%) |
Nov 25, 2020 | 36.97 | 36.97 | 36.70 | 36.84 | 30,883 | -0.10(-0.28%) |
Nov 24, 2020 | 36.56 | 36.96 | 36.48 | 36.95 | 27,586 | +0.72(+1.98%) |
Nov 23, 2020 | 36.08 | 36.31 | 36.00 | 36.23 | 14,992 | +0.31(+0.87%) |
Nov 20, 2020 | 36.02 | 36.12 | 35.92 | 35.92 | 15,812 | -0.24(-0.65%) |
Nov 19, 2020 | 35.87 | 36.16 | 35.87 | 36.15 | 59,888 | +0.13(+0.35%) |
Nov 18, 2020 | 36.45 | 36.60 | 36.03 | 36.03 | 28,969 | -0.37(-1.02%) |
Nov 17, 2020 | 36.36 | 36.56 | 36.19 | 36.40 | 90,681 | -0.20(-0.54%) |
Nov 16, 2020 | 36.44 | 36.60 | 36.42 | 36.60 | 30,174 | +0.52(+1.43%) |
Nov 13, 2020 | 35.79 | 36.15 | 35.79 | 36.08 | 17,617 | +0.57(+1.60%) |
Nov 12, 2020 | 35.69 | 35.79 | 35.33 | 35.51 | 40,476 | -0.42(-1.18%) |
Nov 11, 2020 | 35.94 | 36.01 | 35.78 | 35.94 | 49,383 | +0.20(+0.55%) |
Nov 10, 2020 | 35.68 | 35.81 | 35.53 | 35.74 | 30,924 | +0.14(+0.40%) |
Nov 09, 2020 | 36.15 | 36.53 | 35.60 | 35.60 | 128,940 | +0.79(+2.27%) |
Nov 06, 2020 | 34.95 | 34.95 | 34.75 | 34.81 | 71,317 | -0.09(-0.27%) |
Nov 05, 2020 | 34.75 | 35.04 | 34.75 | 34.90 | 19,469 | +0.68(+2.00%) |
Nov 04, 2020 | 34.07 | 34.63 | 33.85 | 34.22 | 15,954 | +0.53(+1.58%) |
Nov 03, 2020 | 33.37 | 33.87 | 33.37 | 33.69 | 31,231 | +0.66(+2.00%) |
Nov 02, 2020 | 32.92 | 33.17 | 32.79 | 33.02 | 33,629 | +0.40(+1.23%) |
Oct 30, 2020 | 32.76 | 32.76 | 32.26 | 32.62 | 25,258 | -0.23(-0.69%) |
Oct 29, 2020 | 32.56 | 33.14 | 32.54 | 32.85 | 37,270 | +0.40(+1.22%) |
Oct 28, 2020 | 32.99 | 33.01 | 32.42 | 32.45 | 47,540 | -1.16(-3.45%) |
Oct 27, 2020 | 33.92 | 33.92 | 33.61 | 33.61 | 40,859 | -0.21(-0.61%) |
Oct 26, 2020 | 34.12 | 34.14 | 33.53 | 33.82 | 23,559 | -0.72(-2.08%) |
Oct 23, 2020 | 34.58 | 34.58 | 34.37 | 34.53 | 12,523 | +0.08(+0.24%) |
Oct 22, 2020 | 34.16 | 34.49 | 34.16 | 34.45 | 13,825 | +0.29(+0.86%) |
Oct 21, 2020 | 34.20 | 34.47 | 34.16 | 34.16 | 23,338 | -0.17(-0.49%) |
Oct 20, 2020 | 34.25 | 34.61 | 34.23 | 34.33 | 27,986 | +0.21(+0.60%) |
Oct 19, 2020 | 34.80 | 34.82 | 34.07 | 34.12 | 34,982 | -0.56(-1.61%) |
Oct 16, 2020 | 34.85 | 34.90 | 34.68 | 34.68 | 95,620 | +0.05(+0.15%) |
Oct 15, 2020 | 34.05 | 34.67 | 34.05 | 34.63 | 16,972 | +0.03(+0.08%) |
Oct 14, 2020 | 34.84 | 34.95 | 34.60 | 34.60 | 22,580 | -0.27(-0.78%) |
Oct 13, 2020 | 34.99 | 35.04 | 34.76 | 34.87 | 91,238 | -0.23(-0.67%) |
Oct 12, 2020 | 34.80 | 35.21 | 34.78 | 35.11 | 15,235 | +0.54(+1.57%) |
Oct 09, 2020 | 34.47 | 34.67 | 34.44 | 34.56 | 242,819 | +0.19(+0.55%) |
Oct 08, 2020 | 34.17 | 34.38 | 34.17 | 34.37 | 32,124 | +0.36(+1.05%) |
Oct 07, 2020 | 33.74 | 34.11 | 33.74 | 34.02 | 59,708 | +0.53(+1.58%) |
Oct 06, 2020 | 33.96 | 34.18 | 33.46 | 33.49 | 21,424 | -0.40(-1.17%) |
Oct 05, 2020 | 33.54 | 33.89 | 33.54 | 33.88 | 27,173 | +0.55(+1.64%) |
Oct 02, 2020 | 33.08 | 33.48 | 33.07 | 33.34 | 24,727 | -0.16(-0.48%) |
Oct 01, 2020 | 33.55 | 33.64 | 33.33 | 33.50 | 21,227 | +0.12(+0.37%) |
Sep 30, 2020 | 33.12 | 33.68 | 33.12 | 33.38 | 59,503 | +0.26(+0.78%) |
Sep 29, 2020 | 33.15 | 33.21 | 33.03 | 33.12 | 30,969 | -0.19(-0.57%) |
Sep 28, 2020 | 33.13 | 33.39 | 33.13 | 33.31 | 26,624 | +0.53(+1.61%) |
Sep 25, 2020 | 32.27 | 32.83 | 32.18 | 32.78 | 97,531 | +0.50(+1.55%) |
Sep 24, 2020 | 32.03 | 32.60 | 31.93 | 32.28 | 21,386 | +0.11(+0.35%) |
Sep 23, 2020 | 33.04 | 33.04 | 32.16 | 32.17 | 28,107 | -0.75(-2.29%) |
Sep 22, 2020 | 32.88 | 32.96 | 32.58 | 32.92 | 40,215 | +0.25(+0.77%) |
Sep 21, 2020 | 32.78 | 32.78 | 32.28 | 32.67 | 25,050 | -0.53(-1.58%) |
Sep 18, 2020 | 33.64 | 33.64 | 33.01 | 33.20 | 21,439 | -0.32(-0.95%) |
Sep 17, 2020 | 33.36 | 33.67 | 33.32 | 33.52 | 14,385 | -0.29(-0.84%) |
Sep 16, 2020 | 33.97 | 34.12 | 33.80 | 33.80 | 11,667 | -0.00(-0.01%) |
Sep 15, 2020 | 34.02 | 34.03 | 33.80 | 33.81 | 40,806 | +0.05(+0.14%) |
Sep 14, 2020 | 33.73 | 33.90 | 33.66 | 33.76 | 57,123 | +0.46(+1.38%) |
Sep 11, 2020 | 33.36 | 33.50 | 33.06 | 33.30 | 18,132 | +0.07(+0.20%) |
Sep 10, 2020 | 33.99 | 33.99 | 33.19 | 33.24 | 36,688 | -0.54(-1.61%) |
Sep 09, 2020 | 33.67 | 34.00 | 33.59 | 33.78 | 41,348 | +0.54(+1.64%) |
Sep 08, 2020 | 33.69 | 33.69 | 33.20 | 33.24 | 34,117 | -0.90(-2.64%) |
Sep 04, 2020 | 34.43 | 34.52 | 33.56 | 34.14 | 30,292 | -0.15(-0.44%) |
Sep 03, 2020 | 35.17 | 35.25 | 34.09 | 34.29 | 73,043 | -1.06(-2.99%) |
Sep 02, 2020 | 34.96 | 35.37 | 34.95 | 35.34 | 19,111 | +0.56(+1.61%) |
Sep 01, 2020 | 34.68 | 34.78 | 34.54 | 34.78 | 22,048 | +0.22(+0.62%) |
Aug 31, 2020 | 34.79 | 34.79 | 34.57 | 34.57 | 33,084 | -0.19(-0.54%) |
Aug 28, 2020 | 34.51 | 34.75 | 34.51 | 34.75 | 19,625 | +0.24(+0.70%) |
Aug 27, 2020 | 34.44 | 34.62 | 34.40 | 34.51 | 180,572 | +0.12(+0.35%) |
Aug 26, 2020 | 34.30 | 34.41 | 34.19 | 34.39 | 19,265 | +0.17(+0.49%) |
Aug 25, 2020 | 34.23 | 34.23 | 34.06 | 34.22 | 20,756 | +0.07(+0.20%) |
Aug 24, 2020 | 33.97 | 34.15 | 33.97 | 34.15 | 50,585 | +0.41(+1.21%) |
Aug 21, 2020 | 33.56 | 33.74 | 33.56 | 33.74 | 21,119 | +0.13(+0.38%) |
Aug 20, 2020 | 33.40 | 33.64 | 33.28 | 33.62 | 13,961 | -0.01(-0.02%) |
Aug 19, 2020 | 33.74 | 33.85 | 33.56 | 33.62 | 79,076 | -0.08(-0.24%) |
Aug 18, 2020 | 33.76 | 33.77 | 33.60 | 33.71 | 20,957 | -0.02(-0.05%) |
Aug 17, 2020 | 33.84 | 33.84 | 33.72 | 33.72 | 21,375 | -0.05(-0.14%) |
Aug 14, 2020 | 33.71 | 33.82 | 33.61 | 33.77 | 36,478 | +0.08(+0.25%) |
Aug 13, 2020 | 33.76 | 33.82 | 33.62 | 33.69 | 32,091 | -0.17(-0.49%) |
Aug 12, 2020 | 33.80 | 33.91 | 33.74 | 33.85 | 18,386 | +0.36(+1.08%) |
Aug 11, 2020 | 33.86 | 33.93 | 33.40 | 33.49 | 19,815 | -0.13(-0.40%) |
Aug 10, 2020 | 33.43 | 33.66 | 33.40 | 33.62 | 24,852 | +0.23(+0.68%) |
Aug 07, 2020 | 33.16 | 33.40 | 33.13 | 33.39 | 14,719 | +0.18(+0.54%) |
Aug 06, 2020 | 33.03 | 33.24 | 32.99 | 33.22 | 53,736 | +0.17(+0.50%) |
Aug 05, 2020 | 32.97 | 33.06 | 32.97 | 33.05 | 20,749 | +0.22(+0.67%) |
Aug 04, 2020 | 32.56 | 32.83 | 32.56 | 32.83 | 57,463 | +0.09(+0.28%) |
Aug 03, 2020 | 32.64 | 32.80 | 32.64 | 32.74 | 38,890 | +0.29(+0.90%) |
Jul 31, 2020 | 32.50 | 32.50 | 32.02 | 32.45 | 68,904 | +0.14(+0.43%) |
Jul 30, 2020 | 32.17 | 32.34 | 32.00 | 32.31 | 37,753 | -0.18(-0.57%) |
Jul 29, 2020 | 32.18 | 32.55 | 32.18 | 32.49 | 52,653 | +0.37(+1.14%) |
Jul 28, 2020 | 32.20 | 32.32 | 32.13 | 32.13 | 21,777 | -0.16(-0.49%) |
Jul 27, 2020 | 32.19 | 32.30 | 32.06 | 32.29 | 21,975 | +0.18(+0.57%) |
Jul 24, 2020 | 32.16 | 32.19 | 32.04 | 32.11 | 24,212 | -0.31(-0.94%) |
Jul 23, 2020 | 32.69 | 32.73 | 32.27 | 32.41 | 28,347 | -0.27(-0.83%) |
Jul 22, 2020 | 32.56 | 32.69 | 32.50 | 32.68 | 42,020 | +0.18(+0.54%) |
Jul 21, 2020 | 32.55 | 32.67 | 32.45 | 32.50 | 17,185 | +0.17(+0.52%) |
Jul 20, 2020 | 32.24 | 32.37 | 32.09 | 32.34 | 63,268 | +0.09(+0.29%) |
Jul 17, 2020 | 32.27 | 32.32 | 32.16 | 32.24 | 12,266 | +0.01(+0.03%) |
Jul 16, 2020 | 32.07 | 32.24 | 32.07 | 32.23 | 17,486 | -0.03(-0.09%) |
Jul 15, 2020 | 32.22 | 32.34 | 32.04 | 32.26 | 47,537 | +0.34(+1.06%) |
Jul 14, 2020 | 31.35 | 31.96 | 31.35 | 31.92 | 25,083 | +0.41(+1.30%) |
Jul 13, 2020 | 31.89 | 32.14 | 31.51 | 31.51 | 22,320 | -0.15(-0.48%) |
Jul 10, 2020 | 31.07 | 31.66 | 31.07 | 31.66 | 14,612 | +0.48(+1.53%) |
Jul 09, 2020 | 31.50 | 31.57 | 30.90 | 31.18 | 70,577 | -0.33(-1.03%) |
Jul 08, 2020 | 31.42 | 31.57 | 31.22 | 31.51 | 62,023 | +0.16(+0.52%) |
Jul 07, 2020 | 31.54 | 31.67 | 31.35 | 31.35 | 71,367 | -0.36(-1.14%) |
Jul 06, 2020 | 31.69 | 31.76 | 31.61 | 31.71 | 224,273 | +0.48(+1.53%) |
Jul 02, 2020 | 31.49 | 31.66 | 31.21 | 31.23 | 25,812 | +0.12(+0.39%) |
Jul 01, 2020 | 31.19 | 31.30 | 31.11 | 31.11 | 28,697 | +0.01(+0.03%) |
Jun 30, 2020 | 30.69 | 31.21 | 30.69 | 31.10 | 31,914 | +0.38(+1.25%) |
Jun 29, 2020 | 30.35 | 30.71 | 30.19 | 30.71 | 29,384 | +0.51(+1.68%) |
Jun 26, 2020 | 30.87 | 30.87 | 30.15 | 30.21 | 63,677 | -0.78(-2.52%) |
Jun 25, 2020 | 30.54 | 30.99 | 30.43 | 30.99 | 24,033 | +0.32(+1.05%) |
Jun 24, 2020 | 31.28 | 31.28 | 30.57 | 30.67 | 34,940 | -0.83(-2.65%) |
Jun 23, 2020 | 31.71 | 31.72 | 31.50 | 31.50 | 75,068 | +0.13(+0.42%) |
Jun 22, 2020 | 31.15 | 31.41 | 31.15 | 31.37 | 98,837 | +0.09(+0.30%) |
Jun 19, 2020 | 31.88 | 31.88 | 31.10 | 31.28 | 55,779 | -0.15(-0.47%) |
Jun 18, 2020 | 31.28 | 31.47 | 31.28 | 31.42 | 20,615 | -0.02(-0.06%) |
Jun 17, 2020 | 31.76 | 31.76 | 31.44 | 31.44 | 43,394 | -0.15(-0.47%) |
Jun 16, 2020 | 32.04 | 32.04 | 31.23 | 31.59 | 46,807 | +0.50(+1.62%) |
Jun 15, 2020 | 30.15 | 31.18 | 30.15 | 31.09 | 31,284 | +0.28(+0.91%) |
Jun 12, 2020 | 31.13 | 31.24 | 30.26 | 30.81 | 119,604 | +0.50(+1.66%) |
Jun 11, 2020 | 31.29 | 31.53 | 30.31 | 30.31 | 98,790 | -2.00(-6.18%) |
Jun 10, 2020 | 32.69 | 32.74 | 32.30 | 32.30 | 51,930 | -0.43(-1.31%) |
Jun 09, 2020 | 32.70 | 32.88 | 32.56 | 32.73 | 42,754 | -0.35(-1.07%) |
Jun 08, 2020 | 32.81 | 33.09 | 32.79 | 33.09 | 90,340 | +0.46(+1.40%) |
Jun 05, 2020 | 32.53 | 32.81 | 32.53 | 32.63 | 35,184 | +0.87(+2.73%) |
Jun 04, 2020 | 31.59 | 31.83 | 31.57 | 31.76 | 16,928 | +0.07(+0.24%) |
Jun 03, 2020 | 31.37 | 31.77 | 31.37 | 31.69 | 70,471 | +0.55(+1.77%) |
Jun 02, 2020 | 31.01 | 31.14 | 30.91 | 31.14 | 77,953 | +0.31(+1.00%) |