Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.15 | 35.39 | 35.15 | 35.28 | 41,500 | +0.25(+0.71%) |
Apr 29, 2021 | 35.30 | 35.74 | 35.02 | 35.03 | 81,334 | +0.30(+0.88%) |
Apr 28, 2021 | 35.22 | 35.29 | 34.70 | 34.73 | 53,423 | -0.22(-0.63%) |
Apr 27, 2021 | 34.85 | 34.97 | 34.64 | 34.95 | 30,894 | +0.19(+0.55%) |
Apr 26, 2021 | 34.80 | 34.96 | 34.74 | 34.76 | 21,685 | -0.16(-0.47%) |
Apr 23, 2021 | 34.51 | 35.17 | 34.51 | 34.92 | 34,600 | +0.27(+0.78%) |
Apr 22, 2021 | 34.64 | 34.89 | 34.52 | 34.65 | 19,917 | +0.42(+1.23%) |
Apr 21, 2021 | 34.63 | 34.63 | 34.10 | 34.23 | 43,351 | -0.66(-1.89%) |
Apr 20, 2021 | 35.29 | 35.29 | 34.80 | 34.89 | 42,972 | -0.30(-0.84%) |
Apr 19, 2021 | 35.15 | 35.24 | 34.98 | 35.19 | 36,211 | +0.23(+0.67%) |
Apr 16, 2021 | 35.03 | 35.09 | 34.77 | 34.95 | 75,900 | -0.46(-1.29%) |
Apr 15, 2021 | 35.97 | 35.98 | 35.22 | 35.41 | 57,782 | -1.21(-3.30%) |
Apr 14, 2021 | 36.56 | 36.77 | 36.46 | 36.62 | 22,356 | +0.36(+0.99%) |
Apr 13, 2021 | 36.38 | 36.47 | 36.11 | 36.26 | 42,429 | -0.56(-1.52%) |
Apr 12, 2021 | 36.63 | 37.02 | 36.60 | 36.82 | 20,307 | +0.48(+1.32%) |
Apr 09, 2021 | 36.60 | 36.71 | 36.22 | 36.34 | 40,200 | +0.53(+1.48%) |
Apr 08, 2021 | 35.97 | 35.97 | 35.74 | 35.81 | 41,136 | -0.79(-2.16%) |
Apr 07, 2021 | 36.58 | 36.71 | 36.39 | 36.60 | 33,321 | +0.21(+0.58%) |
Apr 06, 2021 | 36.60 | 36.60 | 36.27 | 36.39 | 288,194 | -0.61(-1.66%) |
Apr 05, 2021 | 37.17 | 37.23 | 36.77 | 37.01 | 23,881 | +0.05(+0.12%) |
Apr 01, 2021 | 37.16 | 37.28 | 36.92 | 36.96 | 94,100 | -0.93(-2.45%) |
Mar 31, 2021 | 38.90 | 38.90 | 37.60 | 37.89 | 141,729 | -1.19(-3.05%) |
Mar 30, 2021 | 38.99 | 39.13 | 38.90 | 39.08 | 42,882 | +1.24(+3.28%) |
Mar 29, 2021 | 37.30 | 38.04 | 37.30 | 37.84 | 64,311 | +0.90(+2.44%) |
Mar 26, 2021 | 37.18 | 37.18 | 36.76 | 36.94 | 50,200 | -0.25(-0.67%) |
Mar 25, 2021 | 36.58 | 37.30 | 36.37 | 37.19 | 75,793 | +0.36(+0.97%) |
Mar 24, 2021 | 36.97 | 37.02 | 36.69 | 36.83 | 33,086 | -0.29(-0.78%) |
Mar 23, 2021 | 36.91 | 37.28 | 36.86 | 37.12 | 338,305 | +0.53(+1.46%) |
Mar 22, 2021 | 36.95 | 36.98 | 36.56 | 36.59 | 49,265 | +0.10(+0.27%) |
Mar 19, 2021 | 36.82 | 36.92 | 36.44 | 36.49 | 118,000 | -0.38(-1.03%) |
Mar 18, 2021 | 37.51 | 37.56 | 36.79 | 36.87 | 93,240 | +0.48(+1.32%) |
Mar 17, 2021 | 37.04 | 37.30 | 36.13 | 36.39 | 188,844 | -0.54(-1.47%) |
Mar 16, 2021 | 36.98 | 37.15 | 36.56 | 36.93 | 67,980 | -0.04(-0.10%) |
Mar 15, 2021 | 36.99 | 37.30 | 36.89 | 36.97 | 304,429 | -0.34(-0.91%) |
Mar 12, 2021 | 38.28 | 38.35 | 37.28 | 37.31 | 92,900 | -0.02(-0.06%) |
Mar 11, 2021 | 37.37 | 37.53 | 37.18 | 37.33 | 46,523 | +0.08(+0.22%) |
Mar 10, 2021 | 37.55 | 37.74 | 37.24 | 37.25 | 99,061 | -0.41(-1.09%) |
Mar 09, 2021 | 37.70 | 37.86 | 37.47 | 37.66 | 119,546 | -1.74(-4.42%) |
Mar 08, 2021 | 38.83 | 39.57 | 38.80 | 39.40 | 61,153 | +0.85(+2.20%) |
Mar 05, 2021 | 38.35 | 38.80 | 38.27 | 38.55 | 90,900 | -0.06(-0.16%) |
Mar 04, 2021 | 37.88 | 38.92 | 37.52 | 38.61 | 88,719 | +0.81(+2.14%) |
Mar 03, 2021 | 37.89 | 38.36 | 37.40 | 37.80 | 80,029 | +0.78(+2.11%) |
Mar 02, 2021 | 37.23 | 37.52 | 36.80 | 37.02 | 69,892 | -0.43(-1.15%) |
Mar 01, 2021 | 36.82 | 37.59 | 36.64 | 37.45 | 84,769 | +0.18(+0.48%) |
Feb 26, 2021 | 35.96 | 37.66 | 35.93 | 37.27 | 418,200 | +1.70(+4.78%) |
Feb 25, 2021 | 35.14 | 35.66 | 34.88 | 35.57 | 120,307 | +1.29(+3.76%) |
Feb 24, 2021 | 34.83 | 35.00 | 34.23 | 34.28 | 166,203 | +0.09(+0.26%) |
Feb 23, 2021 | 34.10 | 34.57 | 33.99 | 34.19 | 80,799 | +0.14(+0.40%) |
Feb 22, 2021 | 34.49 | 34.51 | 33.93 | 34.05 | 326,261 | -1.08(-3.07%) |
Feb 19, 2021 | 35.23 | 35.33 | 34.79 | 35.13 | 78,300 | -0.30(-0.85%) |
Feb 18, 2021 | 35.18 | 35.65 | 35.06 | 35.43 | 59,179 | +0.01(+0.03%) |
Feb 17, 2021 | 35.21 | 35.62 | 35.02 | 35.42 | 223,578 | +0.80(+2.31%) |
Feb 16, 2021 | 34.71 | 34.82 | 33.93 | 34.62 | 143,966 | +0.99(+2.94%) |
Feb 12, 2021 | 33.84 | 33.95 | 33.29 | 33.63 | 92,900 | +0.16(+0.48%) |
Feb 11, 2021 | 32.99 | 33.61 | 32.83 | 33.47 | 74,552 | +0.59(+1.79%) |
Feb 10, 2021 | 32.71 | 33.06 | 32.69 | 32.88 | 78,949 | -0.23(-0.69%) |
Feb 09, 2021 | 32.85 | 33.22 | 32.79 | 33.11 | 39,169 | -0.19(-0.57%) |
Feb 08, 2021 | 33.15 | 33.30 | 32.97 | 33.30 | 54,881 | -0.72(-2.12%) |
Feb 05, 2021 | 34.44 | 34.44 | 33.88 | 34.02 | 84,400 | -0.70(-2.02%) |
Feb 04, 2021 | 34.70 | 35.04 | 34.68 | 34.72 | 111,858 | +1.45(+4.36%) |
Feb 03, 2021 | 33.08 | 33.39 | 33.00 | 33.27 | 304,206 | +0.09(+0.27%) |
Feb 02, 2021 | 33.03 | 33.33 | 33.03 | 33.18 | 84,766 | +0.87(+2.69%) |
Feb 01, 2021 | 32.03 | 32.38 | 31.95 | 32.31 | 55,894 | -0.63(-1.91%) |
Jan 29, 2021 | 32.09 | 32.94 | 32.07 | 32.94 | 81,700 | +0.02(+0.06%) |
Jan 28, 2021 | 32.35 | 33.22 | 32.17 | 32.92 | 94,687 | -0.05(-0.15%) |
Jan 27, 2021 | 32.91 | 33.33 | 32.70 | 32.97 | 51,181 | +0.35(+1.07%) |
Jan 26, 2021 | 32.51 | 32.68 | 32.38 | 32.62 | 22,382 | +0.16(+0.49%) |
Jan 25, 2021 | 32.14 | 32.72 | 32.12 | 32.46 | 64,738 | -0.04(-0.12%) |
Jan 22, 2021 | 32.86 | 33.01 | 32.38 | 32.50 | 49,400 | +0.51(+1.59%) |
Jan 21, 2021 | 32.03 | 32.22 | 31.93 | 31.99 | 50,776 | +0.04(+0.13%) |
Jan 20, 2021 | 32.29 | 32.49 | 31.94 | 31.95 | 80,803 | -1.09(-3.30%) |
Jan 19, 2021 | 32.94 | 33.27 | 32.93 | 33.04 | 57,847 | -0.50(-1.49%) |
Jan 15, 2021 | 32.95 | 33.63 | 32.91 | 33.54 | 86,000 | +0.79(+2.41%) |
Jan 14, 2021 | 32.72 | 32.99 | 32.49 | 32.75 | 103,416 | +0.01(+0.03%) |
Jan 13, 2021 | 32.60 | 32.80 | 32.32 | 32.74 | 65,373 | +0.27(+0.83%) |
Jan 12, 2021 | 32.87 | 33.10 | 32.40 | 32.47 | 47,294 | -0.35(-1.07%) |
Jan 11, 2021 | 33.25 | 33.27 | 32.64 | 32.82 | 63,766 | +0.07(+0.21%) |
Jan 08, 2021 | 31.59 | 33.40 | 31.57 | 32.75 | 133,900 | +2.08(+6.78%) |
Jan 07, 2021 | 30.61 | 30.83 | 30.53 | 30.67 | 46,211 | +0.17(+0.56%) |
Jan 06, 2021 | 29.99 | 31.01 | 29.99 | 30.50 | 130,348 | +0.96(+3.25%) |
Jan 05, 2021 | 29.55 | 29.85 | 29.44 | 29.54 | 52,683 | -0.15(-0.51%) |
Jan 04, 2021 | 29.78 | 30.10 | 29.67 | 29.69 | 124,695 | -1.45(-4.67%) |
Dec 31, 2020 | 31.14 | 31.14 | 31.14 | 19,797 | -0.21(-0.66%) | |
Dec 30, 2020 | 31.70 | 31.72 | 31.35 | 31.35 | 19,797 | -0.50(-1.56%) |
Dec 29, 2020 | 31.81 | 32.05 | 31.58 | 31.85 | 63,570 | -0.18(-0.57%) |
Dec 28, 2020 | 31.42 | 32.07 | 31.25 | 32.03 | 32,241 | +0.18(+0.55%) |
Dec 24, 2020 | 32.13 | 32.13 | 31.83 | 31.85 | 10,500 | -0.21(-0.64%) |
Dec 23, 2020 | 32.23 | 32.23 | 31.85 | 32.06 | 55,155 | -0.44(-1.35%) |
Dec 22, 2020 | 31.84 | 32.50 | 31.84 | 32.50 | 99,947 | +0.58(+1.81%) |
Dec 21, 2020 | 31.82 | 31.96 | 31.60 | 31.92 | 43,856 | +0.20(+0.63%) |
Dec 18, 2020 | 31.67 | 31.80 | 31.56 | 31.72 | 49,600 | +0.08(+0.25%) |
Dec 17, 2020 | 31.48 | 31.70 | 31.21 | 31.64 | 75,920 | -0.74(-2.29%) |
Dec 16, 2020 | 32.70 | 33.06 | 32.36 | 32.38 | 76,197 | -0.37(-1.12%) |
Dec 15, 2020 | 32.93 | 33.08 | 32.74 | 32.75 | 63,745 | -0.98(-2.91%) |
Dec 14, 2020 | 33.58 | 33.88 | 33.36 | 33.73 | 67,403 | +0.42(+1.26%) |
Dec 11, 2020 | 33.46 | 33.47 | 33.01 | 33.31 | 54,600 | -0.17(-0.51%) |
Dec 10, 2020 | 33.17 | 33.64 | 32.94 | 33.48 | 74,694 | +0.10(+0.30%) |
Dec 09, 2020 | 32.82 | 33.80 | 32.78 | 33.38 | 128,380 | +1.16(+3.58%) |
Dec 08, 2020 | 32.24 | 32.51 | 32.07 | 32.23 | 64,387 | -0.27(-0.85%) |
Dec 07, 2020 | 33.36 | 33.38 | 32.29 | 32.50 | 108,417 | -0.98(-2.93%) |
Dec 04, 2020 | 33.31 | 33.77 | 33.11 | 33.48 | 74,400 | +0.20(+0.60%) |
Dec 03, 2020 | 33.34 | 33.96 | 33.28 | 33.28 | 306,528 | -0.52(-1.54%) |
Dec 02, 2020 | 34.19 | 34.34 | 33.71 | 33.80 | 113,867 | -0.51(-1.49%) |
Dec 01, 2020 | 34.51 | 34.68 | 34.20 | 34.31 | 68,999 | -1.55(-4.32%) |
Nov 30, 2020 | 35.87 | 36.14 | 35.62 | 35.86 | 59,391 | +0.41(+1.15%) |
Nov 27, 2020 | 35.77 | 35.81 | 35.42 | 35.45 | 47,900 | +0.82(+2.36%) |
Nov 25, 2020 | 34.48 | 34.73 | 34.25 | 34.63 | 30,100 | -0.01(-0.02%) |
Nov 24, 2020 | 34.76 | 34.90 | 34.61 | 34.64 | 84,407 | +1.04(+3.10%) |
Nov 23, 2020 | 32.53 | 33.78 | 32.52 | 33.60 | 76,678 | +1.29(+3.98%) |
Nov 20, 2020 | 32.15 | 32.36 | 32.10 | 32.31 | 25,600 | -0.26(-0.78%) |
Nov 19, 2020 | 32.90 | 32.92 | 32.54 | 32.57 | 48,939 | +0.14(+0.43%) |
Nov 18, 2020 | 32.12 | 32.46 | 31.95 | 32.43 | 49,045 | +0.42(+1.31%) |
Nov 17, 2020 | 31.85 | 32.13 | 31.72 | 32.01 | 22,045 | +0.20(+0.63%) |
Nov 16, 2020 | 31.77 | 31.88 | 31.54 | 31.81 | 25,650 | +0.02(+0.06%) |
Nov 13, 2020 | 31.59 | 31.89 | 31.55 | 31.79 | 43,900 | -0.41(-1.27%) |
Nov 12, 2020 | 32.22 | 32.29 | 31.93 | 32.20 | 63,180 | -0.44(-1.35%) |
Nov 11, 2020 | 32.77 | 32.83 | 32.56 | 32.64 | 373,724 | +0.30(+0.93%) |
Nov 10, 2020 | 31.99 | 32.35 | 31.91 | 32.34 | 59,973 | -0.21(-0.65%) |
Nov 09, 2020 | 32.21 | 33.14 | 32.21 | 32.55 | 146,262 | +2.64(+8.83%) |
Nov 06, 2020 | 29.86 | 30.27 | 29.83 | 29.91 | 53,200 | -0.12(-0.40%) |
Nov 05, 2020 | 30.71 | 30.71 | 29.90 | 30.03 | 67,592 | -1.47(-4.67%) |
Nov 04, 2020 | 31.46 | 31.86 | 31.35 | 31.50 | 40,063 | +0.06(+0.19%) |
Nov 03, 2020 | 31.42 | 31.59 | 31.28 | 31.44 | 292,941 | -0.39(-1.23%) |
Nov 02, 2020 | 32.00 | 32.11 | 31.82 | 31.83 | 26,788 | -0.62(-1.92%) |
Oct 30, 2020 | 32.09 | 32.57 | 32.02 | 32.45 | 31,100 | -0.29(-0.88%) |
Oct 29, 2020 | 32.92 | 32.96 | 32.50 | 32.74 | 70,619 | +0.26(+0.80%) |
Oct 28, 2020 | 32.38 | 32.70 | 32.23 | 32.48 | 328,928 | +1.06(+3.39%) |
Oct 27, 2020 | 31.56 | 31.56 | 31.30 | 31.41 | 16,047 | -0.19(-0.60%) |
Oct 26, 2020 | 31.56 | 31.72 | 31.39 | 31.61 | 28,890 | +0.03(+0.08%) |
Oct 23, 2020 | 31.38 | 31.86 | 31.37 | 31.58 | 29,100 | +0.06(+0.19%) |
Oct 22, 2020 | 31.53 | 31.85 | 31.49 | 31.52 | 42,872 | +0.67(+2.17%) |
Oct 21, 2020 | 30.91 | 30.98 | 30.64 | 30.85 | 28,903 | -0.47(-1.50%) |
Oct 20, 2020 | 31.62 | 31.70 | 31.21 | 31.32 | 21,797 | -0.33(-1.04%) |
Oct 19, 2020 | 31.41 | 31.66 | 31.34 | 31.65 | 32,634 | -0.02(-0.07%) |
Oct 16, 2020 | 31.46 | 31.72 | 31.39 | 31.67 | 22,200 | +0.24(+0.77%) |
Oct 15, 2020 | 31.93 | 31.93 | 31.36 | 31.43 | 40,643 | -0.24(-0.76%) |
Oct 14, 2020 | 31.39 | 31.67 | 31.23 | 31.67 | 32,567 | -0.23(-0.72%) |
Oct 13, 2020 | 31.62 | 32.10 | 31.62 | 31.90 | 63,589 | +1.02(+3.30%) |
Oct 12, 2020 | 30.87 | 30.97 | 30.79 | 30.88 | 44,998 | +0.20(+0.65%) |
Oct 09, 2020 | 31.05 | 31.09 | 30.66 | 30.68 | 101,700 | -1.22(-3.82%) |
Oct 08, 2020 | 31.78 | 32.31 | 31.68 | 31.90 | 26,449 | -0.29(-0.90%) |
Oct 07, 2020 | 32.22 | 32.46 | 32.11 | 32.19 | 87,690 | +0.02(+0.06%) |
Oct 06, 2020 | 31.05 | 32.17 | 30.99 | 32.17 | 72,996 | +0.87(+2.78%) |
Oct 05, 2020 | 31.49 | 31.49 | 31.06 | 31.30 | 50,628 | -0.34(-1.07%) |
Oct 02, 2020 | 31.59 | 31.76 | 31.39 | 31.64 | 64,000 | +0.09(+0.30%) |
Oct 01, 2020 | 31.62 | 31.80 | 31.29 | 31.55 | 329,676 | -0.64(-2.00%) |
Sep 30, 2020 | 31.96 | 32.25 | 31.64 | 32.19 | 73,348 | +0.38(+1.19%) |
Sep 29, 2020 | 32.16 | 32.23 | 31.75 | 31.81 | 81,631 | -0.61(-1.88%) |
Sep 28, 2020 | 32.70 | 32.98 | 32.30 | 32.42 | 107,859 | -0.65(-1.97%) |
Sep 25, 2020 | 33.27 | 33.46 | 32.94 | 33.07 | 44,300 | +0.20(+0.61%) |
Sep 24, 2020 | 33.29 | 33.50 | 32.59 | 32.87 | 180,845 | -0.26(-0.78%) |
Sep 23, 2020 | 32.37 | 33.37 | 32.24 | 33.13 | 174,093 | +1.41(+4.45%) |
Sep 22, 2020 | 31.35 | 31.90 | 31.22 | 31.72 | 62,052 | +0.32(+1.02%) |
Sep 21, 2020 | 31.31 | 32.37 | 31.19 | 31.40 | 448,612 | +1.22(+4.04%) |
Sep 18, 2020 | 30.18 | 30.34 | 29.85 | 30.18 | 44,700 | -0.06(-0.20%) |
Sep 17, 2020 | 30.60 | 30.75 | 30.22 | 30.24 | 68,640 | +0.29(+0.97%) |
Sep 16, 2020 | 29.54 | 30.09 | 29.52 | 29.95 | 85,509 | -0.12(-0.40%) |
Sep 15, 2020 | 29.71 | 30.22 | 29.65 | 30.07 | 72,504 | +0.18(+0.59%) |
Sep 14, 2020 | 29.99 | 30.03 | 29.73 | 29.89 | 74,798 | -0.54(-1.76%) |
Sep 11, 2020 | 30.18 | 30.55 | 30.04 | 30.43 | 56,400 | +0.02(+0.07%) |
Sep 10, 2020 | 29.80 | 30.45 | 29.68 | 30.41 | 183,237 | +0.19(+0.63%) |
Sep 09, 2020 | 30.39 | 30.50 | 30.16 | 30.22 | 335,314 | -0.60(-1.95%) |
Sep 08, 2020 | 31.49 | 31.59 | 30.52 | 30.82 | 462,334 | +0.10(+0.33%) |
Sep 04, 2020 | 31.00 | 31.30 | 30.58 | 30.72 | 164,100 | -0.18(-0.59%) |
Sep 03, 2020 | 30.53 | 31.16 | 30.38 | 30.90 | 154,076 | +0.44(+1.45%) |
Sep 02, 2020 | 30.07 | 30.80 | 30.07 | 30.46 | 116,136 | +0.81(+2.72%) |
Sep 01, 2020 | 29.01 | 29.87 | 29.01 | 29.65 | 108,879 | -0.11(-0.36%) |
Aug 31, 2020 | 29.71 | 29.89 | 29.48 | 29.76 | 85,796 | -0.10(-0.33%) |
Aug 28, 2020 | 30.00 | 30.15 | 29.48 | 29.86 | 104,700 | -1.10(-3.55%) |
Aug 27, 2020 | 29.63 | 31.58 | 29.60 | 30.96 | 194,673 | +0.70(+2.31%) |
Aug 26, 2020 | 31.35 | 31.35 | 30.18 | 30.26 | 159,376 | -0.76(-2.45%) |
Aug 25, 2020 | 31.10 | 31.52 | 31.02 | 31.02 | 186,250 | -0.05(-0.16%) |
Aug 24, 2020 | 30.48 | 31.19 | 30.45 | 31.07 | 106,543 | +0.36(+1.17%) |
Aug 21, 2020 | 30.77 | 31.28 | 30.49 | 30.71 | 125,500 | +0.45(+1.49%) |
Aug 20, 2020 | 31.04 | 31.16 | 30.18 | 30.26 | 156,271 | -0.43(-1.41%) |
Aug 19, 2020 | 29.13 | 30.82 | 29.03 | 30.69 | 209,321 | +1.91(+6.65%) |
Aug 18, 2020 | 28.54 | 29.56 | 28.45 | 28.78 | 119,779 | -0.54(-1.85%) |
Aug 17, 2020 | 29.88 | 29.90 | 29.16 | 29.32 | 122,461 | -1.34(-4.37%) |
Aug 14, 2020 | 30.39 | 30.97 | 30.27 | 30.66 | 91,000 | +0.29(+0.95%) |
Aug 13, 2020 | 30.90 | 31.04 | 29.93 | 30.37 | 122,412 | -1.26(-3.98%) |
Aug 12, 2020 | 30.59 | 31.67 | 30.41 | 31.63 | 139,175 | +0.20(+0.64%) |
Aug 11, 2020 | 30.36 | 31.62 | 30.29 | 31.43 | 265,927 | +3.03(+10.67%) |
Aug 10, 2020 | 28.12 | 28.60 | 27.67 | 28.40 | 94,600 | +0.18(+0.64%) |
Aug 07, 2020 | 27.75 | 28.70 | 27.66 | 28.22 | 203,600 | +0.86(+3.12%) |
Aug 06, 2020 | 27.38 | 27.73 | 27.18 | 27.36 | 113,631 | -0.62(-2.23%) |
Aug 05, 2020 | 27.94 | 28.23 | 27.49 | 27.99 | 127,403 | -0.53(-1.85%) |
Aug 04, 2020 | 29.75 | 29.82 | 28.52 | 28.52 | 161,847 | -1.21(-4.07%) |
Aug 03, 2020 | 29.96 | 30.28 | 29.70 | 29.73 | 86,891 | -0.03(-0.10%) |
Jul 31, 2020 | 30.15 | 30.23 | 29.65 | 29.76 | 142,400 | -0.62(-2.04%) |
Jul 30, 2020 | 30.50 | 30.95 | 30.22 | 30.38 | 133,497 | +0.42(+1.39%) |
Jul 29, 2020 | 30.26 | 30.82 | 29.61 | 29.96 | 202,810 | -0.43(-1.41%) |
Jul 28, 2020 | 30.90 | 31.02 | 30.27 | 30.39 | 63,912 | -0.36(-1.17%) |
Jul 27, 2020 | 30.81 | 31.02 | 30.48 | 30.75 | 85,795 | -1.04(-3.27%) |
Jul 24, 2020 | 31.68 | 32.00 | 31.65 | 31.79 | 145,500 | -0.58(-1.79%) |
Jul 23, 2020 | 32.69 | 32.84 | 31.84 | 32.37 | 101,117 | -0.56(-1.70%) |
Jul 22, 2020 | 33.49 | 33.57 | 32.80 | 32.93 | 71,189 | -1.00(-2.95%) |
Jul 21, 2020 | 34.18 | 34.20 | 33.83 | 33.93 | 58,173 | -0.95(-2.72%) |
Jul 20, 2020 | 35.01 | 35.16 | 34.86 | 34.88 | 26,578 | -0.24(-0.68%) |
Jul 17, 2020 | 35.22 | 35.27 | 35.08 | 35.12 | 17,000 | -0.65(-1.82%) |
Jul 16, 2020 | 35.19 | 35.77 | 35.13 | 35.77 | 34,714 | +0.86(+2.46%) |
Jul 15, 2020 | 35.19 | 35.23 | 34.83 | 34.91 | 23,151 | -0.08(-0.22%) |
Jul 14, 2020 | 35.36 | 35.40 | 34.87 | 34.99 | 34,901 | -0.24(-0.69%) |
Jul 13, 2020 | 34.73 | 35.27 | 34.73 | 35.23 | 24,018 | -0.09(-0.25%) |
Jul 10, 2020 | 34.94 | 35.54 | 34.90 | 35.32 | 36,900 | +0.25(+0.71%) |
Jul 09, 2020 | 34.69 | 35.38 | 34.59 | 35.07 | 49,101 | +0.33(+0.95%) |
Jul 08, 2020 | 34.55 | 34.78 | 34.36 | 34.74 | 43,471 | -0.34(-0.98%) |
Jul 07, 2020 | 35.93 | 35.93 | 35.05 | 35.09 | 58,783 | -0.53(-1.50%) |
Jul 06, 2020 | 35.59 | 35.92 | 35.53 | 35.62 | 33,662 | -0.32(-0.90%) |
Jul 02, 2020 | 36.39 | 36.42 | 35.87 | 35.94 | 17,200 | -0.22(-0.61%) |
Jul 01, 2020 | 36.12 | 36.67 | 36.07 | 36.16 | 35,717 | +0.59(+1.67%) |
Jun 30, 2020 | 36.25 | 36.25 | 35.32 | 35.57 | 48,357 | -0.58(-1.60%) |
Jun 29, 2020 | 36.17 | 36.29 | 36.00 | 36.15 | 9,173 | +0.07(+0.19%) |
Jun 26, 2020 | 37.05 | 37.33 | 36.08 | 36.08 | 42,000 | -0.54(-1.47%) |
Jun 25, 2020 | 36.57 | 36.83 | 36.56 | 36.62 | 16,946 | +0.14(+0.38%) |
Jun 24, 2020 | 36.51 | 36.65 | 35.91 | 36.48 | 52,320 | +0.39(+1.08%) |
Jun 23, 2020 | 36.42 | 36.42 | 36.08 | 36.09 | 41,925 | -0.80(-2.18%) |
Jun 22, 2020 | 36.66 | 36.98 | 36.33 | 36.90 | 31,566 | -0.39(-1.06%) |
Jun 19, 2020 | 37.95 | 37.95 | 37.09 | 37.29 | 41,600 | -1.07(-2.79%) |
Jun 18, 2020 | 38.36 | 38.67 | 38.36 | 38.36 | 4,345 | +0.20(+0.53%) |
Jun 17, 2020 | 38.49 | 38.51 | 38.07 | 38.16 | 5,222 | -0.12(-0.30%) |
Jun 16, 2020 | 38.49 | 38.67 | 38.13 | 38.27 | 7,039 | -0.05(-0.12%) |
Jun 15, 2020 | 39.38 | 39.52 | 38.28 | 38.32 | 42,422 | +0.16(+0.42%) |
Jun 12, 2020 | 37.78 | 38.23 | 37.57 | 38.16 | 31,400 | -0.15(-0.39%) |
Jun 11, 2020 | 37.80 | 38.42 | 37.40 | 38.31 | 33,349 | +0.59(+1.56%) |
Jun 10, 2020 | 38.42 | 39.11 | 37.66 | 37.72 | 193,568 | -1.23(-3.15%) |
Jun 09, 2020 | 38.87 | 39.03 | 38.57 | 38.95 | 26,308 | -0.66(-1.68%) |
Jun 08, 2020 | 40.23 | 40.40 | 39.50 | 39.62 | 189,580 | -0.95(-2.35%) |
Jun 05, 2020 | 40.51 | 41.16 | 40.45 | 40.57 | 88,300 | +1.61(+4.13%) |
Jun 04, 2020 | 39.07 | 39.77 | 38.74 | 38.96 | 55,068 | -1.06(-2.64%) |
Jun 03, 2020 | 39.62 | 40.38 | 39.31 | 40.02 | 78,278 | +1.56(+4.06%) |
Jun 02, 2020 | 37.64 | 38.70 | 37.58 | 38.45 | 21,176 | +0.66(+1.76%) |
Jun 01, 2020 | 38.15 | 38.19 | 37.66 | 37.79 | 31,473 | -0.24(-0.64%) |
May 29, 2020 | 38.10 | 38.27 | 37.66 | 38.03 | 22,500 | -0.59(-1.53%) |
May 28, 2020 | 38.31 | 38.93 | 38.23 | 38.62 | 64,685 | -0.23(-0.60%) |
May 27, 2020 | 39.97 | 40.02 | 38.83 | 38.85 | 23,469 | -0.06(-0.15%) |
May 26, 2020 | 38.03 | 39.06 | 38.03 | 38.91 | 36,155 | +1.16(+3.07%) |
May 22, 2020 | 37.92 | 37.97 | 37.63 | 37.75 | 7,900 | -0.55(-1.44%) |
May 21, 2020 | 37.67 | 38.67 | 37.67 | 38.30 | 26,810 | +1.07(+2.87%) |
May 20, 2020 | 37.48 | 37.53 | 37.12 | 37.23 | 54,023 | -0.18(-0.48%) |
May 19, 2020 | 37.78 | 37.83 | 37.36 | 37.41 | 13,327 | -0.74(-1.94%) |
May 18, 2020 | 37.36 | 38.19 | 37.35 | 38.15 | 29,047 | +0.86(+2.31%) |
May 15, 2020 | 37.40 | 37.77 | 37.00 | 37.29 | 31,100 | -0.62(-1.62%) |
May 14, 2020 | 38.65 | 38.65 | 37.69 | 37.90 | 16,029 | -0.76(-1.96%) |
May 13, 2020 | 39.02 | 39.20 | 38.66 | 38.66 | 22,115 | -0.84(-2.13%) |
May 12, 2020 | 39.41 | 39.68 | 38.94 | 39.50 | 20,357 | -0.24(-0.60%) |
May 11, 2020 | 39.35 | 39.96 | 39.21 | 39.74 | 18,132 | +0.45(+1.16%) |
May 08, 2020 | 38.75 | 39.44 | 38.46 | 39.29 | 21,600 | +0.71(+1.84%) |
May 07, 2020 | 39.91 | 39.91 | 38.29 | 38.58 | 39,027 | -1.61(-4.01%) |
May 06, 2020 | 40.13 | 40.54 | 39.78 | 40.19 | 35,904 | +1.12(+2.86%) |
May 05, 2020 | 39.52 | 39.76 | 39.01 | 39.07 | 15,227 | -0.16(-0.40%) |
May 04, 2020 | 39.25 | 39.42 | 39.00 | 39.23 | 25,339 | -0.20(-0.51%) |