Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.89 | 44.18 | 43.76 | 43.77 | 71,167 | -0.21(-0.48%) |
Jul 29, 2021 | 43.77 | 44.12 | 43.77 | 43.98 | 118,614 | +0.50(+1.15%) |
Jul 28, 2021 | 43.49 | 43.62 | 43.11 | 43.48 | 145,653 | +0.08(+0.18%) |
Jul 27, 2021 | 43.42 | 43.42 | 43.09 | 43.40 | 392,657 | -0.17(-0.39%) |
Jul 26, 2021 | 43.49 | 43.77 | 43.44 | 43.57 | 105,879 | +0.08(+0.18%) |
Jul 23, 2021 | 43.16 | 43.51 | 43.08 | 43.49 | 60,847 | +0.51(+1.18%) |
Jul 22, 2021 | 43.12 | 43.12 | 42.78 | 42.98 | 80,777 | -0.18(-0.41%) |
Jul 21, 2021 | 42.92 | 43.22 | 42.92 | 43.16 | 197,900 | +0.47(+1.10%) |
Jul 20, 2021 | 42.10 | 42.91 | 42.10 | 42.69 | 197,370 | +0.84(+2.01%) |
Jul 19, 2021 | 41.54 | 41.90 | 41.43 | 41.85 | 282,698 | -0.26(-0.62%) |
Jul 16, 2021 | 42.63 | 42.68 | 42.09 | 42.11 | 303,523 | -0.28(-0.66%) |
Jul 15, 2021 | 42.50 | 42.54 | 42.18 | 42.39 | 232,355 | -0.21(-0.50%) |
Jul 14, 2021 | 42.76 | 42.90 | 42.54 | 42.60 | 62,225 | +0.11(+0.25%) |
Jul 13, 2021 | 42.91 | 43.01 | 42.49 | 42.49 | 92,391 | -0.60(-1.38%) |
Jul 12, 2021 | 42.94 | 43.13 | 42.74 | 43.09 | 67,440 | +0.07(+0.16%) |
Jul 09, 2021 | 42.67 | 43.04 | 42.67 | 43.02 | 164,029 | +0.70(+1.65%) |
Jul 08, 2021 | 42.15 | 42.57 | 41.86 | 42.32 | 156,960 | -0.38(-0.89%) |
Jul 07, 2021 | 42.49 | 42.76 | 42.33 | 42.70 | 127,224 | +0.11(+0.26%) |
Jul 06, 2021 | 43.16 | 43.16 | 42.23 | 42.59 | 104,471 | -0.59(-1.37%) |
Jul 02, 2021 | 43.29 | 43.29 | 43.04 | 43.18 | 110,691 | -0.03(-0.07%) |
Jul 01, 2021 | 42.97 | 43.27 | 42.88 | 43.21 | 87,533 | +0.43(+1.01%) |
Jun 30, 2021 | 42.72 | 42.86 | 42.63 | 42.78 | 70,720 | +0.04(+0.09%) |
Jun 29, 2021 | 42.69 | 43.01 | 42.66 | 42.74 | 87,626 | +0.07(+0.16%) |
Jun 28, 2021 | 42.82 | 42.82 | 42.53 | 42.67 | 95,616 | -0.18(-0.42%) |
Jun 25, 2021 | 42.58 | 42.87 | 42.57 | 42.85 | 57,546 | +0.37(+0.87%) |
Jun 24, 2021 | 42.35 | 42.52 | 42.20 | 42.48 | 152,797 | +0.24(+0.57%) |
Jun 23, 2021 | 42.36 | 42.41 | 42.23 | 42.24 | 162,072 | -0.12(-0.28%) |
Jun 22, 2021 | 42.29 | 42.45 | 41.98 | 42.36 | 122,696 | +0.16(+0.38%) |
Jun 21, 2021 | 41.61 | 42.24 | 41.60 | 42.20 | 366,751 | +0.63(+1.52%) |
Jun 18, 2021 | 41.84 | 41.84 | 41.47 | 41.57 | 260,506 | -0.57(-1.35%) |
Jun 17, 2021 | 42.62 | 42.73 | 41.76 | 42.14 | 213,432 | -0.59(-1.38%) |
Jun 16, 2021 | 43.04 | 43.08 | 42.59 | 42.73 | 114,616 | -0.43(-1.00%) |
Jun 15, 2021 | 43.15 | 43.22 | 42.94 | 43.16 | 262,252 | -0.04(-0.09%) |
Jun 14, 2021 | 43.65 | 43.65 | 42.96 | 43.20 | 128,893 | -0.43(-0.99%) |
Jun 11, 2021 | 43.65 | 43.70 | 43.45 | 43.63 | 117,221 | +0.18(+0.41%) |
Jun 10, 2021 | 43.69 | 43.78 | 43.40 | 43.45 | 96,745 | -0.02(-0.05%) |
Jun 09, 2021 | 43.57 | 43.73 | 43.45 | 43.47 | 195,059 | -0.19(-0.44%) |
Jun 08, 2021 | 43.61 | 43.69 | 43.30 | 43.66 | 179,087 | +0.15(+0.34%) |
Jun 07, 2021 | 43.40 | 43.68 | 43.15 | 43.51 | 197,897 | +0.24(+0.55%) |
Jun 04, 2021 | 43.32 | 43.33 | 43.02 | 43.27 | 134,581 | +0.18(+0.42%) |
Jun 03, 2021 | 43.00 | 43.12 | 42.68 | 43.09 | 80,972 | -0.01(-0.02%) |
Jun 02, 2021 | 43.33 | 43.33 | 43.01 | 43.10 | 185,174 | -0.09(-0.21%) |
Jun 01, 2021 | 43.37 | 43.37 | 43.02 | 43.19 | 114,985 | +0.11(+0.26%) |
May 28, 2021 | 43.45 | 43.45 | 42.95 | 43.08 | 165,175 | -0.14(-0.32%) |
May 27, 2021 | 43.37 | 43.37 | 43.18 | 43.22 | 107,334 | +0.20(+0.46%) |
May 26, 2021 | 42.91 | 43.02 | 42.75 | 43.02 | 111,807 | +0.33(+0.77%) |
May 25, 2021 | 43.20 | 43.20 | 42.65 | 42.69 | 111,341 | -0.31(-0.72%) |
May 24, 2021 | 43.27 | 43.27 | 42.98 | 43.00 | 119,545 | +0.08(+0.19%) |
May 21, 2021 | 43.05 | 43.22 | 42.86 | 42.92 | 107,168 | +0.17(+0.40%) |
May 20, 2021 | 42.68 | 42.91 | 42.46 | 42.75 | 172,674 | +0.19(+0.45%) |
May 19, 2021 | 42.56 | 42.59 | 41.98 | 42.56 | 249,687 | -0.36(-0.84%) |
May 18, 2021 | 43.48 | 43.48 | 42.92 | 42.92 | 431,133 | -0.45(-1.04%) |
May 17, 2021 | 43.30 | 43.44 | 43.09 | 43.37 | 354,851 | +0.12(+0.28%) |
May 14, 2021 | 43.17 | 43.29 | 43.00 | 43.25 | 242,777 | +0.44(+1.03%) |
May 13, 2021 | 42.27 | 42.97 | 42.13 | 42.81 | 205,250 | +0.76(+1.81%) |
May 12, 2021 | 42.93 | 43.06 | 42.00 | 42.05 | 750,507 | -1.15(-2.66%) |
May 11, 2021 | 43.64 | 43.64 | 42.84 | 43.20 | 445,976 | -0.65(-1.48%) |
May 10, 2021 | 43.98 | 44.43 | 43.82 | 43.85 | 590,164 | +0.13(+0.30%) |
May 07, 2021 | 43.41 | 43.75 | 43.14 | 43.72 | 788,014 | +0.51(+1.18%) |
May 06, 2021 | 42.92 | 43.21 | 42.59 | 43.21 | 216,052 | +0.35(+0.82%) |
May 05, 2021 | 42.88 | 42.95 | 42.45 | 42.86 | 370,127 | +0.13(+0.30%) |
May 04, 2021 | 42.64 | 42.73 | 42.30 | 42.73 | 127,185 | +0.05(+0.12%) |
May 03, 2021 | 42.29 | 42.87 | 42.24 | 42.68 | 120,846 | +0.69(+1.64%) |
Apr 30, 2021 | 42.19 | 42.27 | 41.90 | 41.99 | 100,700 | -0.35(-0.83%) |
Apr 29, 2021 | 42.35 | 42.41 | 42.05 | 42.34 | 146,478 | +0.23(+0.55%) |
Apr 28, 2021 | 42.22 | 42.24 | 42.07 | 42.11 | 208,443 | +0.03(+0.07%) |
Apr 27, 2021 | 41.98 | 42.22 | 41.94 | 42.08 | 158,418 | +0.06(+0.14%) |
Apr 26, 2021 | 42.35 | 42.35 | 41.98 | 42.02 | 132,778 | -0.15(-0.36%) |
Apr 23, 2021 | 42.05 | 42.31 | 41.74 | 42.17 | 141,000 | +0.29(+0.69%) |
Apr 22, 2021 | 42.37 | 42.37 | 41.80 | 41.88 | 139,918 | -0.33(-0.78%) |
Apr 21, 2021 | 41.78 | 42.24 | 41.77 | 42.21 | 199,390 | +0.50(+1.20%) |
Apr 20, 2021 | 42.15 | 42.15 | 41.54 | 41.71 | 251,910 | -0.39(-0.94%) |
Apr 19, 2021 | 42.42 | 42.42 | 42.00 | 42.10 | 207,582 | -0.17(-0.39%) |
Apr 16, 2021 | 42.19 | 42.37 | 42.08 | 42.27 | 226,600 | +0.43(+1.03%) |
Apr 15, 2021 | 41.85 | 41.88 | 41.65 | 41.84 | 237,253 | +0.28(+0.67%) |
Apr 14, 2021 | 41.58 | 41.79 | 41.45 | 41.56 | 75,784 | +0.16(+0.39%) |
Apr 13, 2021 | 41.70 | 41.70 | 41.25 | 41.40 | 165,336 | -0.28(-0.67%) |
Apr 12, 2021 | 41.72 | 41.72 | 41.54 | 41.68 | 70,901 | +0.08(+0.19%) |
Apr 09, 2021 | 41.39 | 41.60 | 41.26 | 41.60 | 62,300 | +0.38(+0.91%) |
Apr 08, 2021 | 41.42 | 41.42 | 41.01 | 41.23 | 165,603 | -0.00(-0.01%) |
Apr 07, 2021 | 41.51 | 41.51 | 41.19 | 41.23 | 119,772 | -0.12(-0.29%) |
Apr 06, 2021 | 41.36 | 41.55 | 41.31 | 41.35 | 121,095 | +0.01(+0.02%) |
Apr 05, 2021 | 41.34 | 41.43 | 41.09 | 41.34 | 375,605 | +0.43(+1.05%) |
Apr 01, 2021 | 40.97 | 40.97 | 40.52 | 40.91 | 142,700 | +0.23(+0.57%) |
Mar 31, 2021 | 41.18 | 41.18 | 40.68 | 40.68 | 74,403 | -0.29(-0.71%) |
Mar 30, 2021 | 40.82 | 41.06 | 40.65 | 40.97 | 136,416 | +0.18(+0.44%) |
Mar 29, 2021 | 41.10 | 41.27 | 40.69 | 40.79 | 175,928 | -0.28(-0.68%) |
Mar 26, 2021 | 40.51 | 41.07 | 40.38 | 41.07 | 148,600 | +0.88(+2.19%) |
Mar 25, 2021 | 39.41 | 40.27 | 39.15 | 40.19 | 170,117 | +0.82(+2.08%) |
Mar 24, 2021 | 39.60 | 39.98 | 39.35 | 39.37 | 79,027 | -0.18(-0.46%) |
Mar 23, 2021 | 40.34 | 40.34 | 39.45 | 39.55 | 109,340 | -0.91(-2.25%) |
Mar 22, 2021 | 40.36 | 40.49 | 40.09 | 40.46 | 43,265 | +0.07(+0.17%) |
Mar 19, 2021 | 40.08 | 40.63 | 39.94 | 40.39 | 106,800 | +0.23(+0.57%) |
Mar 18, 2021 | 40.23 | 40.76 | 40.10 | 40.16 | 50,362 | -0.12(-0.30%) |
Mar 17, 2021 | 40.09 | 40.29 | 39.67 | 40.28 | 55,054 | +0.12(+0.30%) |
Mar 16, 2021 | 40.34 | 40.34 | 40.08 | 40.16 | 24,487 | -0.12(-0.30%) |
Mar 15, 2021 | 40.07 | 40.30 | 39.98 | 40.28 | 58,278 | +0.45(+1.13%) |
Mar 12, 2021 | 39.35 | 39.88 | 39.35 | 39.83 | 73,500 | +0.60(+1.53%) |
Mar 11, 2021 | 39.41 | 39.44 | 39.08 | 39.23 | 98,866 | +0.28(+0.72%) |
Mar 10, 2021 | 38.46 | 39.11 | 38.46 | 38.95 | 130,491 | +0.61(+1.59%) |
Mar 09, 2021 | 38.95 | 38.95 | 38.31 | 38.34 | 51,224 | -0.30(-0.78%) |
Mar 08, 2021 | 37.99 | 38.90 | 37.93 | 38.64 | 189,244 | +0.89(+2.36%) |
Mar 05, 2021 | 37.09 | 37.86 | 36.70 | 37.75 | 173,800 | +1.08(+2.95%) |
Mar 04, 2021 | 37.03 | 37.25 | 36.15 | 36.67 | 73,762 | -0.32(-0.87%) |
Mar 03, 2021 | 37.04 | 37.32 | 36.80 | 36.99 | 61,342 | +0.02(+0.05%) |
Mar 02, 2021 | 37.07 | 37.20 | 36.89 | 36.97 | 50,758 | -0.01(-0.03%) |
Mar 01, 2021 | 36.46 | 37.15 | 36.46 | 36.98 | 32,173 | +0.93(+2.58%) |
Feb 26, 2021 | 36.47 | 36.47 | 35.75 | 36.05 | 109,100 | -0.31(-0.85%) |
Feb 25, 2021 | 37.43 | 37.43 | 36.28 | 36.36 | 124,747 | -0.93(-2.49%) |
Feb 24, 2021 | 36.97 | 37.34 | 36.85 | 37.29 | 69,466 | +0.41(+1.11%) |
Feb 23, 2021 | 37.10 | 37.10 | 36.44 | 36.88 | 72,274 | -0.20(-0.54%) |
Feb 22, 2021 | 36.87 | 37.29 | 36.87 | 37.08 | 45,703 | +0.17(+0.46%) |
Feb 19, 2021 | 36.75 | 36.97 | 36.68 | 36.91 | 88,600 | +0.40(+1.10%) |
Feb 18, 2021 | 36.59 | 36.66 | 36.41 | 36.51 | 51,930 | -0.18(-0.49%) |
Feb 17, 2021 | 36.60 | 36.75 | 36.51 | 36.69 | 25,615 | +0.08(+0.22%) |
Feb 16, 2021 | 36.97 | 36.97 | 36.59 | 36.61 | 53,382 | -0.14(-0.38%) |
Feb 12, 2021 | 36.71 | 36.80 | 36.63 | 36.75 | 38,400 | +0.10(+0.27%) |
Feb 11, 2021 | 36.89 | 36.89 | 36.43 | 36.65 | 38,140 | -0.03(-0.08%) |
Feb 10, 2021 | 36.95 | 36.95 | 36.34 | 36.68 | 35,854 | +0.02(+0.05%) |
Feb 09, 2021 | 36.75 | 36.77 | 36.52 | 36.66 | 12,127 | -0.03(-0.08%) |
Feb 08, 2021 | 36.46 | 36.69 | 36.43 | 36.69 | 45,441 | +0.49(+1.35%) |
Feb 05, 2021 | 36.05 | 36.29 | 36.05 | 36.20 | 28,000 | +0.27(+0.76%) |
Feb 04, 2021 | 35.74 | 35.93 | 35.60 | 35.93 | 28,559 | +0.38(+1.06%) |
Feb 03, 2021 | 35.29 | 35.57 | 35.19 | 35.55 | 47,707 | +0.25(+0.71%) |
Feb 02, 2021 | 35.52 | 35.52 | 35.30 | 35.30 | 55,230 | +0.01(+0.03%) |
Feb 01, 2021 | 35.00 | 35.32 | 34.76 | 35.29 | 37,599 | +0.51(+1.47%) |
Jan 29, 2021 | 35.61 | 35.61 | 34.74 | 34.78 | 79,700 | -0.65(-1.83%) |
Jan 28, 2021 | 35.98 | 36.02 | 35.43 | 35.43 | 34,989 | -0.42(-1.17%) |
Jan 27, 2021 | 35.95 | 36.30 | 35.68 | 35.85 | 51,932 | -0.40(-1.10%) |
Jan 26, 2021 | 36.17 | 36.29 | 35.95 | 36.25 | 131,844 | +0.27(+0.76%) |
Jan 25, 2021 | 35.98 | 36.31 | 35.76 | 35.98 | 116,507 | +0.13(+0.36%) |
Jan 22, 2021 | 35.60 | 35.86 | 35.44 | 35.85 | 30,200 | -0.07(-0.19%) |
Jan 21, 2021 | 35.77 | 36.00 | 35.77 | 35.92 | 44,272 | +0.04(+0.11%) |
Jan 20, 2021 | 35.88 | 35.88 | 35.69 | 35.88 | 27,627 | +0.31(+0.87%) |
Jan 19, 2021 | 35.90 | 35.90 | 35.52 | 35.57 | 55,602 | +0.01(+0.03%) |
Jan 15, 2021 | 35.75 | 35.75 | 35.23 | 35.56 | 347,900 | -0.21(-0.59%) |
Jan 14, 2021 | 35.56 | 35.97 | 35.53 | 35.77 | 41,068 | +0.44(+1.25%) |
Jan 13, 2021 | 35.66 | 35.66 | 35.31 | 35.33 | 66,157 | -0.20(-0.56%) |
Jan 12, 2021 | 35.17 | 35.57 | 35.17 | 35.53 | 59,793 | +0.41(+1.18%) |
Jan 11, 2021 | 34.59 | 35.24 | 34.59 | 35.12 | 64,944 | +0.16(+0.47%) |
Jan 08, 2021 | 35.14 | 35.14 | 34.71 | 34.95 | 38,500 | -0.07(-0.20%) |
Jan 07, 2021 | 34.80 | 35.07 | 34.80 | 35.02 | 39,491 | +0.29(+0.84%) |
Jan 06, 2021 | 33.73 | 34.93 | 33.73 | 34.73 | 86,312 | +1.08(+3.21%) |
Jan 05, 2021 | 33.10 | 33.80 | 33.10 | 33.65 | 33,247 | +0.42(+1.26%) |
Jan 04, 2021 | 33.58 | 33.63 | 32.98 | 33.23 | 27,025 | -0.33(-0.98%) |
Dec 31, 2020 | 33.56 | 33.56 | 33.56 | 13,304 | +0.17(+0.51%) | |
Dec 30, 2020 | 33.34 | 33.51 | 33.33 | 33.39 | 13,304 | +0.20(+0.60%) |
Dec 29, 2020 | 33.40 | 33.40 | 33.10 | 33.19 | 25,351 | -0.16(-0.48%) |
Dec 28, 2020 | 33.68 | 33.68 | 33.33 | 33.35 | 24,635 | +0.05(+0.16%) |
Dec 24, 2020 | 33.23 | 33.30 | 33.17 | 33.30 | 20,000 | +0.03(+0.08%) |
Dec 23, 2020 | 32.99 | 33.37 | 32.99 | 33.27 | 19,469 | +0.31(+0.94%) |
Dec 22, 2020 | 32.92 | 33.02 | 32.85 | 32.96 | 29,446 | -0.04(-0.12%) |
Dec 21, 2020 | 32.92 | 33.04 | 32.54 | 33.00 | 24,929 | -0.53(-1.58%) |
Dec 18, 2020 | 33.87 | 33.87 | 33.47 | 33.53 | 12,400 | -0.10(-0.30%) |
Dec 17, 2020 | 33.73 | 33.73 | 33.50 | 33.63 | 19,036 | +0.19(+0.57%) |
Dec 16, 2020 | 33.47 | 33.51 | 33.32 | 33.44 | 15,131 | -0.01(-0.04%) |
Dec 15, 2020 | 33.20 | 33.46 | 33.05 | 33.45 | 26,451 | +0.43(+1.32%) |
Dec 14, 2020 | 33.63 | 33.63 | 33.02 | 33.02 | 18,259 | -0.02(-0.07%) |
Dec 11, 2020 | 33.03 | 33.22 | 32.88 | 33.04 | 15,600 | -0.27(-0.80%) |
Dec 10, 2020 | 33.03 | 33.35 | 33.03 | 33.31 | 12,899 | -0.03(-0.09%) |
Dec 09, 2020 | 33.30 | 33.42 | 33.13 | 33.34 | 26,325 | +0.11(+0.33%) |
Dec 08, 2020 | 32.96 | 33.23 | 32.96 | 33.23 | 29,309 | +0.05(+0.15%) |
Dec 07, 2020 | 33.32 | 33.39 | 33.04 | 33.18 | 29,725 | -0.31(-0.93%) |
Dec 04, 2020 | 32.87 | 33.49 | 32.87 | 33.49 | 21,900 | +0.67(+2.04%) |
Dec 03, 2020 | 32.60 | 33.02 | 32.60 | 32.82 | 16,009 | +0.16(+0.49%) |
Dec 02, 2020 | 32.53 | 32.68 | 32.46 | 32.66 | 20,470 | +0.10(+0.31%) |
Dec 01, 2020 | 32.53 | 32.81 | 32.47 | 32.56 | 27,419 | +0.37(+1.15%) |
Nov 30, 2020 | 32.74 | 32.74 | 32.12 | 32.19 | 20,890 | -0.51(-1.57%) |
Nov 27, 2020 | 32.84 | 32.84 | 32.67 | 32.70 | 7,200 | +0.02(+0.08%) |
Nov 25, 2020 | 32.60 | 32.73 | 32.56 | 32.68 | 14,600 | -0.18(-0.55%) |
Nov 24, 2020 | 32.51 | 32.91 | 32.38 | 32.86 | 15,240 | +0.73(+2.27%) |
Nov 23, 2020 | 31.68 | 32.18 | 31.68 | 32.13 | 61,494 | +0.82(+2.61%) |
Nov 20, 2020 | 31.34 | 31.40 | 31.24 | 31.31 | 58,600 | +0.04(+0.12%) |
Nov 19, 2020 | 31.14 | 31.28 | 30.96 | 31.28 | 15,009 | +0.14(+0.43%) |
Nov 18, 2020 | 31.66 | 31.73 | 31.14 | 31.14 | 33,146 | -0.41(-1.28%) |
Nov 17, 2020 | 31.33 | 31.66 | 31.12 | 31.55 | 56,334 | -0.12(-0.39%) |
Nov 16, 2020 | 31.33 | 31.67 | 31.20 | 31.67 | 21,870 | +0.82(+2.64%) |
Nov 13, 2020 | 30.24 | 30.87 | 30.24 | 30.85 | 18,100 | +0.91(+3.03%) |
Nov 12, 2020 | 30.30 | 30.36 | 29.81 | 29.95 | 15,331 | -0.59(-1.95%) |
Nov 11, 2020 | 30.79 | 30.82 | 30.39 | 30.54 | 46,611 | -0.11(-0.37%) |
Nov 10, 2020 | 30.07 | 30.70 | 30.07 | 30.65 | 123,931 | +0.63(+2.09%) |
Nov 09, 2020 | 30.51 | 30.72 | 30.03 | 30.03 | 98,537 | +0.74(+2.51%) |
Nov 06, 2020 | 29.64 | 29.64 | 29.17 | 29.29 | 36,000 | -0.25(-0.85%) |
Nov 05, 2020 | 29.45 | 29.67 | 29.43 | 29.54 | 74,697 | +0.63(+2.18%) |
Nov 04, 2020 | 28.79 | 29.28 | 28.78 | 28.91 | 14,809 | +0.14(+0.49%) |
Nov 03, 2020 | 28.53 | 28.93 | 28.53 | 28.77 | 30,603 | +0.59(+2.09%) |
Nov 02, 2020 | 28.14 | 28.19 | 27.96 | 28.18 | 16,055 | +0.63(+2.29%) |
Oct 30, 2020 | 27.45 | 27.55 | 27.25 | 27.55 | 78,200 | +0.08(+0.29%) |
Oct 29, 2020 | 27.38 | 27.62 | 27.23 | 27.47 | 21,895 | +0.12(+0.45%) |
Oct 28, 2020 | 27.72 | 27.88 | 27.35 | 27.35 | 13,467 | -0.85(-3.01%) |
Oct 27, 2020 | 28.67 | 28.67 | 28.20 | 28.20 | 13,077 | -0.33(-1.17%) |
Oct 26, 2020 | 29.05 | 29.05 | 28.31 | 28.53 | 89,087 | -0.82(-2.79%) |
Oct 23, 2020 | 29.29 | 29.38 | 29.13 | 29.35 | 24,300 | +0.11(+0.37%) |
Oct 22, 2020 | 29.16 | 29.29 | 28.98 | 29.24 | 24,972 | +0.17(+0.58%) |
Oct 21, 2020 | 29.14 | 29.28 | 29.06 | 29.07 | 6,817 | -0.27(-0.92%) |
Oct 20, 2020 | 29.47 | 29.63 | 29.30 | 29.34 | 16,533 | +0.11(+0.38%) |
Oct 19, 2020 | 29.82 | 29.82 | 29.19 | 29.23 | 18,545 | -0.41(-1.38%) |
Oct 16, 2020 | 29.70 | 29.88 | 29.64 | 29.64 | 14,800 | -0.06(-0.20%) |
Oct 15, 2020 | 29.38 | 29.70 | 29.38 | 29.70 | 14,439 | +0.20(+0.68%) |
Oct 14, 2020 | 29.77 | 29.79 | 29.50 | 29.50 | 12,609 | -0.04(-0.13%) |
Oct 13, 2020 | 29.57 | 29.66 | 29.47 | 29.54 | 56,535 | -0.22(-0.74%) |
Oct 12, 2020 | 29.75 | 29.81 | 29.65 | 29.76 | 11,798 | +0.11(+0.37%) |
Oct 09, 2020 | 29.90 | 29.90 | 29.61 | 29.65 | 50,800 | -0.06(-0.22%) |
Oct 08, 2020 | 29.49 | 29.71 | 29.49 | 29.71 | 11,802 | +0.49(+1.69%) |
Oct 07, 2020 | 28.90 | 29.27 | 28.90 | 29.22 | 57,241 | +0.56(+1.95%) |
Oct 06, 2020 | 29.07 | 29.30 | 28.62 | 28.66 | 31,399 | -0.34(-1.17%) |
Oct 05, 2020 | 28.75 | 29.03 | 28.75 | 29.00 | 99,209 | +0.55(+1.94%) |
Oct 02, 2020 | 27.66 | 28.52 | 27.66 | 28.45 | 13,400 | +0.23(+0.81%) |
Oct 01, 2020 | 28.40 | 28.41 | 28.04 | 28.22 | 191,044 | +0.03(+0.11%) |
Sep 30, 2020 | 28.09 | 28.43 | 28.00 | 28.19 | 57,654 | +0.28(+1.01%) |
Sep 29, 2020 | 28.23 | 28.23 | 27.82 | 27.91 | 22,267 | -0.23(-0.81%) |
Sep 28, 2020 | 28.05 | 28.24 | 28.03 | 28.14 | 37,625 | +0.56(+2.03%) |
Sep 25, 2020 | 27.27 | 27.58 | 27.27 | 27.58 | 5,500 | +0.25(+0.90%) |
Sep 24, 2020 | 27.33 | 27.61 | 26.97 | 27.33 | 43,964 | -0.05(-0.16%) |
Sep 23, 2020 | 28.12 | 28.20 | 27.38 | 27.38 | 38,121 | -0.59(-2.13%) |
Sep 22, 2020 | 27.93 | 28.00 | 27.76 | 27.97 | 31,456 | +0.18(+0.63%) |
Sep 21, 2020 | 28.18 | 28.23 | 27.54 | 27.79 | 27,134 | -1.10(-3.81%) |
Sep 18, 2020 | 29.22 | 29.25 | 28.76 | 28.90 | 16,000 | -0.28(-0.97%) |
Sep 17, 2020 | 28.89 | 29.23 | 28.89 | 29.18 | 23,042 | -0.09(-0.31%) |
Sep 16, 2020 | 29.34 | 29.55 | 29.22 | 29.27 | 12,883 | +0.21(+0.72%) |
Sep 15, 2020 | 29.16 | 29.25 | 29.05 | 29.06 | 32,635 | -0.04(-0.15%) |
Sep 14, 2020 | 28.78 | 29.11 | 28.78 | 29.10 | 15,492 | +0.49(+1.73%) |
Sep 11, 2020 | 28.44 | 28.66 | 28.37 | 28.61 | 10,700 | +0.30(+1.06%) |
Sep 10, 2020 | 28.91 | 28.91 | 28.31 | 28.31 | 10,092 | -0.53(-1.84%) |
Sep 09, 2020 | 28.65 | 28.94 | 28.52 | 28.84 | 17,485 | +0.46(+1.61%) |
Sep 08, 2020 | 28.56 | 28.72 | 28.38 | 28.38 | 17,877 | -0.39(-1.34%) |
Sep 04, 2020 | 29.06 | 29.13 | 28.57 | 28.77 | 43,000 | -0.11(-0.39%) |
Sep 03, 2020 | 29.59 | 29.63 | 28.75 | 28.88 | 16,169 | -0.73(-2.45%) |
Sep 02, 2020 | 29.10 | 29.61 | 29.10 | 29.61 | 10,840 | +0.68(+2.35%) |
Sep 01, 2020 | 28.99 | 28.99 | 28.83 | 28.93 | 25,812 | -0.07(-0.25%) |
Aug 31, 2020 | 29.14 | 29.14 | 29.00 | 29.00 | 9,012 | -0.19(-0.64%) |
Aug 28, 2020 | 29.00 | 29.19 | 29.00 | 29.19 | 8,600 | +0.23(+0.78%) |
Aug 27, 2020 | 28.90 | 29.06 | 28.89 | 28.96 | 20,099 | +0.13(+0.44%) |
Aug 26, 2020 | 28.85 | 28.90 | 28.72 | 28.83 | 15,049 | -0.04(-0.14%) |
Aug 25, 2020 | 29.18 | 29.18 | 28.73 | 28.87 | 12,057 | -0.15(-0.51%) |
Aug 24, 2020 | 28.77 | 29.02 | 28.65 | 29.02 | 9,207 | +0.53(+1.87%) |
Aug 21, 2020 | 28.52 | 28.52 | 28.38 | 28.49 | 194,000 | -0.03(-0.11%) |
Aug 20, 2020 | 28.65 | 28.68 | 28.52 | 28.52 | 10,425 | -0.25(-0.86%) |
Aug 19, 2020 | 28.86 | 29.02 | 28.77 | 28.77 | 9,941 | -0.01(-0.05%) |
Aug 18, 2020 | 28.93 | 28.93 | 28.77 | 28.78 | 8,729 | -0.10(-0.35%) |
Aug 17, 2020 | 29.00 | 29.00 | 28.84 | 28.88 | 13,758 | -0.06(-0.21%) |
Aug 14, 2020 | 28.65 | 28.97 | 28.63 | 28.94 | 17,600 | +0.24(+0.82%) |
Aug 13, 2020 | 28.84 | 28.84 | 28.64 | 28.70 | 13,099 | -0.26(-0.90%) |
Aug 12, 2020 | 29.15 | 29.15 | 28.88 | 28.96 | 13,157 | +0.07(+0.26%) |
Aug 11, 2020 | 29.16 | 29.35 | 28.86 | 28.89 | 20,769 | -0.01(-0.03%) |
Aug 10, 2020 | 28.50 | 28.90 | 28.50 | 28.90 | 18,300 | +0.49(+1.72%) |
Aug 07, 2020 | 28.24 | 28.43 | 28.15 | 28.41 | 9,800 | +0.18(+0.64%) |
Aug 06, 2020 | 28.22 | 28.33 | 28.18 | 28.23 | 37,840 | +0.01(+0.04%) |
Aug 05, 2020 | 28.29 | 28.32 | 28.16 | 28.22 | 16,236 | +0.12(+0.43%) |
Aug 04, 2020 | 28.01 | 28.15 | 27.98 | 28.10 | 19,703 | +0.04(+0.14%) |