Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.73 | 40.18 | 39.73 | 40.11 | 14,484 | -0.02(-0.06%) |
Jul 29, 2021 | 39.93 | 40.38 | 39.93 | 40.14 | 9,159 | +0.28(+0.69%) |
Jul 28, 2021 | 39.48 | 39.97 | 39.42 | 39.86 | 14,346 | +0.44(+1.12%) |
Jul 27, 2021 | 39.86 | 39.86 | 38.92 | 39.42 | 15,230 | -0.44(-1.12%) |
Jul 26, 2021 | 39.95 | 39.95 | 39.69 | 39.87 | 11,218 | +0.00(+0.00%) |
Jul 23, 2021 | 39.64 | 39.93 | 39.53 | 39.87 | 9,133 | +0.37(+0.94%) |
Jul 22, 2021 | 39.41 | 39.53 | 39.29 | 39.49 | 7,088 | +0.06(+0.16%) |
Jul 21, 2021 | 39.07 | 39.44 | 38.95 | 39.43 | 12,080 | +0.38(+0.98%) |
Jul 20, 2021 | 38.15 | 39.16 | 38.15 | 39.05 | 12,470 | +0.92(+2.41%) |
Jul 19, 2021 | 37.57 | 38.23 | 37.43 | 38.13 | 28,053 | -0.19(-0.49%) |
Jul 16, 2021 | 38.59 | 38.68 | 38.24 | 38.31 | 28,424 | -0.12(-0.32%) |
Jul 15, 2021 | 38.68 | 39.05 | 38.19 | 38.44 | 20,445 | -0.44(-1.12%) |
Jul 14, 2021 | 39.64 | 39.64 | 38.76 | 38.87 | 14,826 | -0.74(-1.88%) |
Jul 13, 2021 | 39.97 | 40.00 | 39.55 | 39.62 | 13,328 | -0.27(-0.68%) |
Jul 12, 2021 | 39.93 | 40.13 | 39.85 | 39.89 | 15,375 | -0.05(-0.12%) |
Jul 09, 2021 | 39.57 | 39.96 | 39.40 | 39.93 | 40,800 | +0.39(+0.98%) |
Jul 08, 2021 | 38.89 | 39.71 | 38.33 | 39.55 | 36,748 | -0.23(-0.58%) |
Jul 07, 2021 | 40.35 | 40.43 | 39.52 | 39.78 | 17,834 | -0.43(-1.08%) |
Jul 06, 2021 | 40.04 | 40.23 | 39.89 | 40.21 | 21,136 | +0.08(+0.19%) |
Jul 02, 2021 | 40.28 | 40.38 | 39.98 | 40.14 | 16,308 | +0.03(+0.07%) |
Jul 01, 2021 | 40.30 | 40.30 | 39.83 | 40.11 | 47,418 | +0.03(+0.07%) |
Jun 30, 2021 | 40.46 | 40.60 | 39.97 | 40.08 | 15,228 | -0.29(-0.72%) |
Jun 29, 2021 | 40.61 | 40.63 | 40.36 | 40.37 | 69,790 | -0.21(-0.51%) |
Jun 28, 2021 | 40.31 | 40.59 | 40.31 | 40.58 | 38,284 | +0.38(+0.94%) |
Jun 25, 2021 | 40.27 | 40.41 | 39.95 | 40.20 | 16,771 | -0.02(-0.06%) |
Jun 24, 2021 | 40.18 | 40.41 | 39.96 | 40.22 | 21,562 | +0.27(+0.68%) |
Jun 23, 2021 | 39.67 | 40.00 | 39.67 | 39.95 | 22,149 | +0.29(+0.73%) |
Jun 22, 2021 | 39.34 | 39.71 | 39.18 | 39.67 | 33,598 | +0.38(+0.96%) |
Jun 21, 2021 | 38.71 | 39.37 | 38.48 | 39.29 | 26,268 | +0.49(+1.27%) |
Jun 18, 2021 | 38.85 | 38.96 | 38.63 | 38.79 | 33,288 | -0.27(-0.69%) |
Jun 17, 2021 | 38.47 | 39.08 | 38.44 | 39.06 | 97,439 | +0.62(+1.62%) |
Jun 16, 2021 | 38.54 | 38.61 | 38.04 | 38.44 | 38,517 | +0.04(+0.11%) |
Jun 15, 2021 | 38.73 | 38.91 | 38.27 | 38.40 | 39,862 | -0.57(-1.47%) |
Jun 14, 2021 | 38.92 | 39.14 | 38.87 | 38.97 | 22,312 | +0.16(+0.40%) |
Jun 11, 2021 | 38.50 | 38.81 | 38.35 | 38.81 | 18,477 | +0.37(+0.96%) |
Jun 10, 2021 | 38.28 | 38.47 | 38.02 | 38.45 | 11,593 | +0.34(+0.89%) |
Jun 09, 2021 | 38.28 | 38.47 | 38.11 | 38.11 | 13,377 | -0.04(-0.10%) |
Jun 08, 2021 | 37.94 | 38.32 | 37.56 | 38.15 | 15,305 | +0.48(+1.26%) |
Jun 07, 2021 | 37.13 | 37.75 | 37.07 | 37.67 | 14,922 | +0.62(+1.67%) |
Jun 04, 2021 | 36.81 | 37.21 | 36.81 | 37.05 | 16,693 | +0.43(+1.18%) |
Jun 03, 2021 | 36.87 | 37.00 | 36.39 | 36.62 | 11,182 | -0.38(-1.01%) |
Jun 02, 2021 | 37.06 | 37.16 | 36.93 | 37.00 | 14,412 | -0.08(-0.21%) |
Jun 01, 2021 | 37.14 | 37.14 | 36.70 | 37.07 | 9,860 | +0.27(+0.73%) |
May 28, 2021 | 36.98 | 36.98 | 36.80 | 36.80 | 9,886 | +0.04(+0.11%) |
May 27, 2021 | 36.57 | 36.76 | 36.32 | 36.76 | 22,882 | +0.29(+0.80%) |
May 26, 2021 | 36.32 | 36.50 | 36.13 | 36.47 | 15,411 | +0.57(+1.59%) |
May 25, 2021 | 36.10 | 36.24 | 35.90 | 35.90 | 41,185 | -0.01(-0.03%) |
May 24, 2021 | 35.56 | 35.94 | 35.56 | 35.91 | 8,625 | +0.57(+1.61%) |
May 21, 2021 | 35.54 | 35.64 | 35.24 | 35.34 | 8,508 | +0.11(+0.30%) |
May 20, 2021 | 35.13 | 35.40 | 34.94 | 35.24 | 11,318 | +0.46(+1.34%) |
May 19, 2021 | 34.32 | 34.81 | 34.19 | 34.77 | 12,603 | -0.29(-0.83%) |
May 18, 2021 | 35.27 | 35.63 | 35.06 | 35.06 | 6,845 | -0.23(-0.66%) |
May 17, 2021 | 35.09 | 35.29 | 34.82 | 35.29 | 12,480 | +0.07(+0.19%) |
May 14, 2021 | 34.46 | 35.35 | 34.46 | 35.23 | 12,106 | +1.02(+2.97%) |
May 13, 2021 | 34.29 | 34.70 | 33.82 | 34.21 | 18,201 | +0.14(+0.40%) |
May 12, 2021 | 34.87 | 35.23 | 34.04 | 34.08 | 27,887 | -1.26(-3.56%) |
May 11, 2021 | 34.57 | 35.55 | 34.09 | 35.33 | 46,801 | -0.31(-0.87%) |
May 10, 2021 | 36.56 | 36.56 | 35.49 | 35.64 | 25,823 | -0.89(-2.44%) |
May 07, 2021 | 36.19 | 36.74 | 36.19 | 36.53 | 12,618 | +0.54(+1.50%) |
May 06, 2021 | 36.26 | 36.26 | 35.36 | 35.99 | 56,799 | -0.44(-1.22%) |
May 05, 2021 | 36.71 | 37.05 | 36.28 | 36.43 | 19,716 | -0.11(-0.29%) |
May 04, 2021 | 36.95 | 37.03 | 36.13 | 36.54 | 32,847 | -0.87(-2.33%) |
May 03, 2021 | 37.87 | 37.96 | 37.41 | 37.41 | 57,352 | -0.21(-0.57%) |
Apr 30, 2021 | 37.94 | 38.08 | 37.62 | 37.62 | 9,721 | -0.52(-1.37%) |
Apr 29, 2021 | 38.74 | 38.74 | 37.79 | 38.15 | 12,840 | -0.32(-0.83%) |
Apr 28, 2021 | 38.55 | 38.76 | 38.34 | 38.47 | 14,872 | -0.29(-0.76%) |
Apr 27, 2021 | 38.90 | 38.90 | 38.63 | 38.76 | 21,222 | -0.13(-0.34%) |
Apr 26, 2021 | 38.21 | 38.89 | 38.21 | 38.89 | 52,032 | +0.62(+1.62%) |
Apr 23, 2021 | 37.71 | 38.40 | 37.71 | 38.27 | 23,269 | +0.61(+1.61%) |
Apr 22, 2021 | 37.87 | 38.40 | 37.52 | 37.66 | 20,834 | -0.19(-0.51%) |
Apr 21, 2021 | 36.88 | 37.86 | 36.88 | 37.85 | 21,531 | +0.87(+2.35%) |
Apr 20, 2021 | 37.59 | 37.71 | 36.78 | 36.99 | 58,142 | -0.68(-1.80%) |
Apr 19, 2021 | 38.10 | 38.23 | 37.58 | 37.66 | 28,550 | -0.57(-1.49%) |
Apr 16, 2021 | 38.46 | 38.50 | 38.06 | 38.23 | 41,470 | -0.05(-0.13%) |
Apr 15, 2021 | 38.31 | 38.39 | 38.10 | 38.28 | 32,022 | +0.19(+0.51%) |
Apr 14, 2021 | 38.20 | 38.68 | 38.05 | 38.09 | 31,310 | -0.10(-0.25%) |
Apr 13, 2021 | 37.88 | 38.18 | 37.82 | 38.18 | 28,685 | +0.44(+1.18%) |
Apr 12, 2021 | 38.17 | 38.17 | 37.71 | 37.74 | 31,609 | -0.44(-1.14%) |
Apr 09, 2021 | 37.90 | 38.17 | 37.81 | 38.17 | 16,443 | +0.17(+0.46%) |
Apr 08, 2021 | 37.85 | 38.00 | 37.61 | 38.00 | 44,189 | +0.54(+1.45%) |
Apr 07, 2021 | 37.78 | 37.85 | 37.40 | 37.46 | 24,634 | -0.32(-0.84%) |
Apr 06, 2021 | 37.69 | 38.06 | 37.69 | 37.78 | 31,845 | -0.02(-0.05%) |
Apr 05, 2021 | 37.95 | 37.95 | 37.56 | 37.80 | 94,360 | +0.36(+0.96%) |
Apr 01, 2021 | 37.30 | 37.63 | 37.30 | 37.44 | 60,292 | +0.41(+1.10%) |
Mar 31, 2021 | 36.40 | 37.23 | 36.40 | 37.03 | 15,196 | +0.87(+2.41%) |
Mar 30, 2021 | 35.69 | 36.46 | 35.55 | 36.16 | 17,275 | +0.36(+1.00%) |
Mar 29, 2021 | 36.34 | 36.65 | 35.74 | 35.81 | 19,667 | -0.65(-1.78%) |
Mar 26, 2021 | 36.34 | 36.63 | 35.80 | 36.45 | 12,927 | +0.31(+0.86%) |
Mar 25, 2021 | 35.30 | 36.24 | 34.92 | 36.14 | 40,671 | +0.25(+0.70%) |
Mar 24, 2021 | 37.22 | 37.22 | 35.89 | 35.89 | 23,786 | -0.74(-2.03%) |
Mar 23, 2021 | 37.80 | 37.80 | 36.61 | 36.64 | 21,928 | -1.08(-2.87%) |
Mar 22, 2021 | 37.71 | 38.08 | 37.59 | 37.72 | 15,506 | +0.21(+0.57%) |
Mar 19, 2021 | 37.18 | 37.77 | 36.80 | 37.51 | 76,672 | +0.26(+0.70%) |
Mar 18, 2021 | 38.01 | 38.42 | 37.10 | 37.25 | 64,862 | -1.45(-3.75%) |
Mar 17, 2021 | 37.95 | 38.71 | 37.24 | 38.70 | 18,794 | +0.50(+1.32%) |
Mar 16, 2021 | 39.10 | 39.10 | 37.87 | 38.19 | 30,347 | -0.58(-1.48%) |
Mar 15, 2021 | 38.48 | 38.84 | 38.20 | 38.77 | 52,304 | +0.41(+1.07%) |
Mar 12, 2021 | 37.87 | 38.36 | 37.60 | 38.36 | 45,837 | +0.00(+0.00%) |
Mar 11, 2021 | 37.51 | 38.36 | 37.51 | 38.36 | 69,846 | +1.18(+3.17%) |
Mar 10, 2021 | 37.30 | 37.62 | 36.92 | 37.18 | 27,430 | +0.38(+1.02%) |
Mar 09, 2021 | 36.30 | 37.01 | 36.06 | 36.80 | 29,817 | +1.45(+4.10%) |
Mar 08, 2021 | 36.33 | 36.61 | 35.29 | 35.35 | 63,101 | -0.70(-1.93%) |
Mar 05, 2021 | 35.88 | 36.15 | 34.04 | 36.05 | 74,809 | +0.42(+1.17%) |
Mar 04, 2021 | 36.52 | 37.19 | 34.92 | 35.63 | 68,758 | -1.16(-3.15%) |
Mar 03, 2021 | 37.89 | 38.03 | 36.75 | 36.79 | 41,903 | -1.14(-3.01%) |
Mar 02, 2021 | 38.90 | 38.90 | 37.87 | 37.93 | 45,915 | -0.72(-1.87%) |
Mar 01, 2021 | 37.85 | 38.66 | 37.77 | 38.66 | 36,898 | +1.52(+4.09%) |
Feb 26, 2021 | 37.40 | 37.58 | 36.39 | 37.14 | 27,316 | +0.28(+0.76%) |
Feb 25, 2021 | 38.54 | 38.77 | 36.73 | 36.86 | 42,467 | -1.80(-4.65%) |
Feb 24, 2021 | 38.01 | 38.66 | 37.52 | 38.66 | 46,910 | +0.82(+2.17%) |
Feb 23, 2021 | 37.52 | 38.11 | 35.87 | 37.84 | 79,365 | -0.44(-1.16%) |
Feb 22, 2021 | 39.32 | 39.35 | 38.25 | 38.28 | 58,947 | -1.42(-3.58%) |
Feb 19, 2021 | 39.49 | 40.02 | 39.46 | 39.70 | 63,014 | +0.80(+2.06%) |
Feb 18, 2021 | 39.38 | 39.40 | 38.66 | 38.90 | 72,452 | -1.11(-2.78%) |
Feb 17, 2021 | 40.30 | 40.30 | 39.19 | 40.01 | 69,942 | -0.46(-1.15%) |
Feb 16, 2021 | 41.14 | 41.21 | 40.16 | 40.47 | 97,207 | -0.27(-0.66%) |
Feb 12, 2021 | 40.28 | 40.75 | 39.91 | 40.75 | 64,773 | +0.29(+0.72%) |
Feb 11, 2021 | 40.53 | 40.75 | 40.01 | 40.46 | 115,565 | +0.20(+0.50%) |
Feb 10, 2021 | 40.83 | 40.93 | 39.62 | 40.25 | 93,003 | -0.03(-0.07%) |
Feb 09, 2021 | 40.16 | 40.58 | 39.97 | 40.28 | 72,043 | +0.14(+0.34%) |
Feb 08, 2021 | 39.62 | 40.17 | 39.62 | 40.15 | 81,137 | +0.92(+2.34%) |
Feb 05, 2021 | 39.15 | 39.31 | 38.84 | 39.23 | 86,916 | +0.52(+1.35%) |
Feb 04, 2021 | 38.61 | 38.85 | 38.42 | 38.71 | 62,076 | +0.23(+0.60%) |
Feb 03, 2021 | 38.49 | 38.62 | 38.12 | 38.47 | 45,587 | +0.19(+0.50%) |
Feb 02, 2021 | 38.19 | 38.28 | 37.72 | 38.28 | 97,353 | +0.39(+1.02%) |
Feb 01, 2021 | 37.94 | 37.94 | 36.95 | 37.89 | 98,322 | +0.62(+1.66%) |
Jan 29, 2021 | 37.89 | 37.98 | 36.77 | 37.28 | 113,922 | -0.37(-0.98%) |
Jan 28, 2021 | 37.59 | 37.95 | 37.24 | 37.64 | 78,703 | +0.39(+1.04%) |
Jan 27, 2021 | 37.82 | 38.10 | 36.90 | 37.26 | 176,334 | -1.09(-2.85%) |
Jan 26, 2021 | 38.92 | 38.96 | 38.19 | 38.35 | 272,529 | -0.14(-0.38%) |
Jan 25, 2021 | 38.60 | 39.05 | 37.49 | 38.49 | 67,359 | +0.33(+0.86%) |
Jan 22, 2021 | 37.69 | 38.17 | 37.69 | 38.17 | 22,453 | +0.06(+0.15%) |
Jan 21, 2021 | 38.08 | 38.15 | 37.69 | 38.11 | 31,769 | +0.22(+0.59%) |
Jan 20, 2021 | 38.12 | 38.12 | 37.58 | 37.88 | 69,887 | +0.23(+0.62%) |
Jan 19, 2021 | 37.17 | 37.65 | 37.17 | 37.65 | 24,700 | +0.85(+2.30%) |
Jan 15, 2021 | 37.61 | 37.61 | 36.69 | 36.81 | 20,901 | -0.86(-2.30%) |
Jan 14, 2021 | 37.49 | 37.85 | 37.45 | 37.67 | 28,282 | +0.46(+1.25%) |
Jan 13, 2021 | 37.13 | 37.40 | 36.93 | 37.21 | 20,241 | +0.05(+0.13%) |
Jan 12, 2021 | 36.48 | 37.18 | 36.48 | 37.16 | 18,900 | +0.76(+2.10%) |
Jan 11, 2021 | 36.32 | 36.69 | 35.90 | 36.40 | 62,170 | -0.09(-0.24%) |
Jan 08, 2021 | 36.67 | 36.73 | 36.05 | 36.48 | 31,351 | +0.20(+0.56%) |
Jan 07, 2021 | 35.80 | 36.35 | 35.80 | 36.28 | 40,231 | +1.09(+3.10%) |
Jan 06, 2021 | 34.64 | 35.62 | 34.50 | 35.19 | 20,592 | +0.69(+1.99%) |
Jan 05, 2021 | 34.06 | 34.58 | 34.06 | 34.50 | 45,857 | +0.35(+1.02%) |
Jan 04, 2021 | 34.64 | 34.77 | 33.78 | 34.15 | 31,486 | -0.14(-0.39%) |
Dec 31, 2020 | 34.29 | 34.29 | 34.29 | 12,799 | -0.16(-0.48%) | |
Dec 30, 2020 | 34.09 | 34.63 | 34.09 | 34.45 | 12,799 | +0.41(+1.19%) |
Dec 29, 2020 | 34.41 | 34.55 | 33.83 | 34.05 | 21,531 | -0.43(-1.26%) |
Dec 28, 2020 | 35.49 | 35.61 | 34.42 | 34.48 | 38,613 | -0.70(-1.98%) |
Dec 24, 2020 | 35.37 | 35.37 | 35.01 | 35.18 | 27,626 | -0.09(-0.25%) |
Dec 23, 2020 | 35.21 | 35.37 | 34.86 | 35.27 | 12,546 | +0.06(+0.17%) |
Dec 22, 2020 | 35.03 | 35.21 | 34.79 | 35.21 | 13,995 | +0.17(+0.50%) |
Dec 21, 2020 | 34.77 | 35.03 | 34.48 | 35.03 | 32,187 | +0.21(+0.62%) |
Dec 18, 2020 | 35.10 | 35.10 | 34.68 | 34.82 | 13,761 | -0.04(-0.12%) |
Dec 17, 2020 | 34.75 | 34.86 | 34.57 | 34.86 | 33,837 | +0.49(+1.43%) |
Dec 16, 2020 | 34.49 | 34.49 | 34.18 | 34.37 | 10,128 | +0.06(+0.17%) |
Dec 15, 2020 | 34.26 | 34.31 | 34.03 | 34.31 | 14,942 | +0.31(+0.91%) |
Dec 14, 2020 | 34.33 | 34.33 | 33.97 | 34.00 | 19,427 | +0.16(+0.47%) |
Dec 11, 2020 | 33.81 | 33.95 | 33.65 | 33.84 | 8,593 | -0.11(-0.33%) |
Dec 10, 2020 | 33.23 | 33.95 | 33.23 | 33.95 | 15,811 | +0.46(+1.38%) |
Dec 09, 2020 | 34.26 | 34.29 | 33.28 | 33.49 | 25,320 | -0.51(-1.50%) |
Dec 08, 2020 | 33.80 | 34.17 | 33.71 | 34.00 | 15,397 | +0.29(+0.86%) |
Dec 07, 2020 | 33.51 | 33.78 | 33.51 | 33.71 | 22,337 | +0.29(+0.87%) |
Dec 04, 2020 | 33.11 | 33.48 | 33.11 | 33.42 | 12,527 | +0.31(+0.93%) |
Dec 03, 2020 | 33.02 | 33.23 | 32.90 | 33.11 | 14,567 | +0.37(+1.12%) |
Dec 02, 2020 | 32.58 | 32.83 | 32.37 | 32.74 | 27,174 | -0.18(-0.56%) |
Dec 01, 2020 | 33.09 | 33.17 | 32.81 | 32.93 | 31,257 | +0.24(+0.74%) |
Nov 30, 2020 | 32.80 | 32.84 | 32.14 | 32.69 | 18,885 | +0.06(+0.18%) |
Nov 27, 2020 | 32.42 | 32.67 | 32.42 | 32.63 | 19,567 | +0.38(+1.17%) |
Nov 25, 2020 | 31.85 | 32.26 | 31.85 | 32.25 | 10,974 | +0.29(+0.91%) |
Nov 24, 2020 | 31.87 | 31.96 | 31.58 | 31.96 | 18,228 | +0.24(+0.76%) |
Nov 23, 2020 | 31.36 | 31.78 | 31.36 | 31.72 | 18,028 | +0.31(+1.00%) |
Nov 20, 2020 | 31.38 | 31.58 | 31.33 | 31.41 | 14,908 | +0.09(+0.29%) |
Nov 19, 2020 | 30.79 | 31.37 | 30.65 | 31.31 | 10,172 | +0.38(+1.22%) |
Nov 18, 2020 | 31.20 | 31.26 | 30.89 | 30.94 | 26,122 | -0.15(-0.48%) |
Nov 17, 2020 | 30.95 | 31.18 | 30.87 | 31.09 | 6,799 | +0.16(+0.50%) |
Nov 16, 2020 | 30.91 | 31.00 | 30.72 | 30.93 | 12,138 | +0.14(+0.44%) |
Nov 13, 2020 | 30.67 | 30.87 | 30.61 | 30.80 | 10,249 | +0.17(+0.55%) |
Nov 12, 2020 | 30.76 | 30.87 | 30.44 | 30.63 | 24,586 | +0.09(+0.28%) |
Nov 11, 2020 | 30.16 | 30.62 | 30.09 | 30.54 | 24,194 | +0.66(+2.20%) |
Nov 10, 2020 | 30.14 | 30.14 | 29.30 | 29.88 | 38,147 | -0.40(-1.34%) |
Nov 09, 2020 | 31.67 | 31.67 | 30.29 | 30.29 | 28,075 | -1.11(-3.54%) |
Nov 06, 2020 | 31.32 | 31.48 | 30.95 | 31.40 | 52,800 | +0.05(+0.15%) |
Nov 05, 2020 | 31.04 | 31.37 | 30.94 | 31.35 | 32,753 | +0.98(+3.21%) |
Nov 04, 2020 | 30.08 | 30.59 | 29.96 | 30.38 | 10,795 | +0.89(+3.01%) |
Nov 03, 2020 | 29.08 | 29.58 | 28.99 | 29.49 | 11,757 | +0.63(+2.18%) |
Nov 02, 2020 | 28.83 | 29.19 | 28.67 | 28.86 | 29,123 | +0.18(+0.64%) |
Oct 30, 2020 | 29.25 | 29.40 | 28.39 | 28.68 | 21,948 | -0.78(-2.66%) |
Oct 29, 2020 | 29.42 | 29.75 | 29.21 | 29.46 | 11,650 | -0.01(-0.03%) |
Oct 28, 2020 | 29.83 | 29.83 | 29.30 | 29.47 | 20,372 | -0.79(-2.62%) |
Oct 27, 2020 | 30.21 | 30.45 | 30.18 | 30.26 | 16,106 | -0.03(-0.10%) |
Oct 26, 2020 | 30.51 | 30.62 | 29.89 | 30.29 | 15,447 | -0.30(-0.98%) |
Oct 23, 2020 | 30.62 | 30.66 | 30.40 | 30.59 | 8,593 | -0.06(-0.19%) |
Oct 22, 2020 | 30.57 | 30.67 | 30.16 | 30.65 | 45,887 | +0.13(+0.41%) |
Oct 21, 2020 | 30.96 | 30.96 | 30.40 | 30.52 | 37,295 | -0.40(-1.28%) |
Oct 20, 2020 | 30.98 | 31.13 | 30.79 | 30.92 | 14,364 | +0.09(+0.29%) |
Oct 19, 2020 | 31.33 | 31.58 | 30.83 | 30.83 | 8,387 | -0.43(-1.36%) |
Oct 16, 2020 | 31.66 | 31.66 | 31.25 | 31.26 | 14,597 | -0.17(-0.55%) |
Oct 15, 2020 | 31.10 | 31.50 | 30.85 | 31.43 | 8,571 | -0.06(-0.19%) |
Oct 14, 2020 | 31.92 | 31.95 | 31.42 | 31.49 | 41,598 | -0.40(-1.25%) |
Oct 13, 2020 | 31.55 | 31.96 | 31.55 | 31.89 | 15,706 | +0.40(+1.27%) |
Oct 12, 2020 | 31.28 | 31.67 | 31.25 | 31.49 | 28,631 | +0.41(+1.31%) |
Oct 09, 2020 | 30.91 | 31.14 | 30.91 | 31.08 | 11,181 | +0.32(+1.03%) |
Oct 08, 2020 | 30.88 | 30.89 | 30.76 | 30.76 | 6,639 | +0.09(+0.29%) |
Oct 07, 2020 | 30.59 | 30.73 | 30.37 | 30.67 | 8,413 | +0.64(+2.14%) |
Oct 06, 2020 | 30.36 | 30.60 | 30.02 | 30.03 | 9,279 | -0.38(-1.25%) |
Oct 05, 2020 | 29.95 | 30.44 | 29.95 | 30.41 | 10,933 | +0.60(+2.02%) |
Oct 02, 2020 | 29.45 | 30.05 | 29.45 | 29.81 | 14,183 | -0.23(-0.77%) |
Oct 01, 2020 | 29.70 | 30.09 | 29.65 | 30.04 | 22,132 | +0.34(+1.16%) |
Sep 30, 2020 | 29.47 | 29.91 | 29.46 | 29.70 | 9,453 | +0.15(+0.52%) |
Sep 29, 2020 | 29.57 | 29.67 | 29.41 | 29.54 | 8,524 | -0.02(-0.08%) |
Sep 28, 2020 | 29.39 | 29.57 | 29.32 | 29.57 | 46,147 | +0.53(+1.84%) |
Sep 25, 2020 | 28.40 | 29.12 | 28.40 | 29.03 | 7,764 | +0.73(+2.58%) |
Sep 24, 2020 | 28.12 | 28.70 | 27.96 | 28.30 | 45,111 | -0.20(-0.71%) |
Sep 23, 2020 | 29.29 | 29.29 | 28.45 | 28.50 | 47,540 | -0.70(-2.38%) |
Sep 22, 2020 | 28.83 | 29.28 | 28.69 | 29.20 | 6,337 | +0.36(+1.26%) |
Sep 21, 2020 | 28.19 | 28.84 | 28.18 | 28.84 | 14,253 | +0.14(+0.49%) |
Sep 18, 2020 | 28.89 | 29.07 | 28.54 | 28.70 | 5,694 | -0.10(-0.34%) |
Sep 17, 2020 | 28.61 | 28.95 | 28.55 | 28.79 | 9,253 | -0.43(-1.49%) |
Sep 16, 2020 | 29.39 | 29.47 | 29.16 | 29.23 | 10,902 | +0.03(+0.09%) |
Sep 15, 2020 | 29.15 | 29.32 | 29.13 | 29.20 | 6,217 | +0.27(+0.94%) |
Sep 14, 2020 | 28.59 | 29.09 | 28.59 | 28.93 | 23,378 | +0.61(+2.15%) |
Sep 11, 2020 | 28.74 | 28.78 | 28.12 | 28.32 | 17,496 | -0.18(-0.64%) |
Sep 10, 2020 | 29.14 | 29.40 | 28.46 | 28.50 | 12,771 | -0.34(-1.17%) |
Sep 09, 2020 | 28.61 | 29.05 | 28.61 | 28.84 | 11,072 | +0.60(+2.11%) |
Sep 08, 2020 | 28.47 | 28.78 | 28.22 | 28.24 | 13,479 | -0.85(-2.92%) |
Sep 04, 2020 | 29.65 | 29.81 | 28.09 | 29.09 | 72,885 | -0.68(-2.27%) |
Sep 03, 2020 | 30.91 | 30.91 | 29.55 | 29.77 | 45,127 | -1.65(-5.26%) |
Sep 02, 2020 | 31.52 | 31.52 | 30.79 | 31.42 | 23,606 | +0.23(+0.74%) |
Sep 01, 2020 | 30.88 | 31.19 | 30.80 | 31.19 | 22,648 | +0.41(+1.33%) |
Aug 31, 2020 | 30.50 | 30.78 | 30.44 | 30.78 | 28,384 | +0.27(+0.87%) |
Aug 28, 2020 | 30.66 | 30.66 | 30.42 | 30.51 | 15,219 | +0.11(+0.36%) |
Aug 27, 2020 | 30.55 | 30.55 | 30.21 | 30.40 | 10,778 | -0.04(-0.14%) |
Aug 26, 2020 | 30.09 | 30.47 | 30.09 | 30.44 | 13,071 | +0.39(+1.28%) |
Aug 25, 2020 | 29.94 | 30.08 | 29.75 | 30.06 | 9,543 | +0.12(+0.39%) |
Aug 24, 2020 | 30.45 | 30.52 | 29.84 | 29.94 | 15,531 | -0.22(-0.72%) |
Aug 21, 2020 | 30.15 | 30.23 | 30.05 | 30.16 | 26,503 | +0.07(+0.23%) |
Aug 20, 2020 | 29.75 | 30.16 | 29.70 | 30.09 | 13,561 | +0.21(+0.69%) |
Aug 19, 2020 | 30.06 | 30.14 | 29.88 | 29.88 | 8,377 | -0.04(-0.13%) |
Aug 18, 2020 | 29.90 | 30.09 | 29.78 | 29.92 | 48,175 | +0.09(+0.29%) |
Aug 17, 2020 | 29.58 | 29.84 | 29.51 | 29.84 | 20,301 | +0.47(+1.60%) |
Aug 14, 2020 | 29.47 | 29.64 | 29.31 | 29.37 | 10,456 | -0.18(-0.61%) |
Aug 13, 2020 | 29.29 | 29.67 | 29.29 | 29.55 | 10,589 | +0.29(+0.99%) |
Aug 12, 2020 | 29.14 | 29.39 | 29.07 | 29.26 | 22,724 | +0.32(+1.12%) |
Aug 11, 2020 | 29.50 | 29.50 | 28.93 | 28.93 | 11,731 | -0.57(-1.95%) |
Aug 10, 2020 | 29.71 | 29.71 | 29.27 | 29.51 | 43,586 | -0.21(-0.71%) |
Aug 07, 2020 | 29.74 | 29.94 | 29.44 | 29.72 | 12,216 | -0.16(-0.53%) |
Aug 06, 2020 | 29.85 | 29.99 | 29.75 | 29.88 | 21,799 | -0.01(-0.05%) |
Aug 05, 2020 | 30.05 | 30.10 | 29.85 | 29.89 | 14,852 | -0.15(-0.51%) |
Aug 04, 2020 | 29.77 | 30.05 | 29.75 | 30.05 | 17,640 | +0.33(+1.10%) |