Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.11 | 34.22 | 34.10 | 34.10 | 9,075 | -0.01(-0.03%) |
May 27, 2021 | 34.12 | 34.12 | 34.07 | 34.11 | 5,413 | -0.10(-0.28%) |
May 26, 2021 | 34.25 | 34.31 | 34.17 | 34.21 | 15,835 | -0.05(-0.14%) |
May 25, 2021 | 34.13 | 34.25 | 34.13 | 34.25 | 7,000 | +0.20(+0.59%) |
May 24, 2021 | 34.02 | 34.11 | 34.02 | 34.05 | 18,715 | +0.07(+0.21%) |
May 21, 2021 | 33.98 | 34.03 | 33.94 | 33.98 | 11,932 | +0.06(+0.17%) |
May 20, 2021 | 33.93 | 33.98 | 33.91 | 33.93 | 4,897 | +0.16(+0.48%) |
May 19, 2021 | 33.86 | 33.95 | 33.74 | 33.76 | 6,424 | -0.10(-0.28%) |
May 18, 2021 | 33.84 | 33.87 | 33.79 | 33.86 | 8,691 | -0.02(-0.06%) |
May 17, 2021 | 33.87 | 33.90 | 33.87 | 33.88 | 10,207 | -0.02(-0.06%) |
May 14, 2021 | 33.89 | 33.92 | 33.82 | 33.90 | 10,744 | +0.12(+0.37%) |
May 13, 2021 | 33.77 | 33.80 | 33.76 | 33.77 | 6,056 | +0.06(+0.17%) |
May 12, 2021 | 33.82 | 33.84 | 33.69 | 33.72 | 26,825 | -0.21(-0.62%) |
May 11, 2021 | 33.97 | 33.97 | 33.93 | 33.93 | 12,453 | -0.11(-0.31%) |
May 10, 2021 | 34.16 | 34.20 | 34.01 | 34.03 | 9,174 | -0.16(-0.48%) |
May 07, 2021 | 34.37 | 34.38 | 34.16 | 34.19 | 14,706 | -0.08(-0.22%) |
May 06, 2021 | 34.17 | 34.31 | 34.17 | 34.27 | 14,556 | +0.05(+0.14%) |
May 05, 2021 | 34.17 | 34.24 | 34.15 | 34.22 | 14,188 | +0.03(+0.10%) |
May 04, 2021 | 34.21 | 34.30 | 34.16 | 34.19 | 15,952 | +0.11(+0.32%) |
May 03, 2021 | 34.10 | 34.22 | 34.05 | 34.08 | 70,207 | +0.00(+0.00%) |
Apr 30, 2021 | 34.04 | 34.08 | 33.98 | 34.08 | 149,652 | +0.06(+0.17%) |
Apr 29, 2021 | 33.85 | 34.02 | 33.85 | 34.02 | 29,673 | -0.06(-0.17%) |
Apr 28, 2021 | 34.03 | 34.09 | 33.98 | 34.08 | 37,890 | +0.04(+0.11%) |
Apr 27, 2021 | 34.17 | 34.20 | 34.04 | 34.04 | 37,061 | -0.22(-0.64%) |
Apr 26, 2021 | 34.26 | 34.31 | 34.23 | 34.26 | 17,587 | +0.01(+0.03%) |
Apr 23, 2021 | 34.29 | 34.29 | 34.19 | 34.25 | 5,848 | -0.04(-0.11%) |
Apr 22, 2021 | 34.25 | 34.31 | 34.14 | 34.29 | 16,479 | +0.07(+0.20%) |
Apr 21, 2021 | 34.19 | 34.25 | 34.16 | 34.22 | 10,995 | +0.01(+0.03%) |
Apr 20, 2021 | 34.08 | 34.22 | 34.08 | 34.21 | 10,926 | +0.11(+0.31%) |
Apr 19, 2021 | 34.03 | 34.15 | 34.03 | 34.11 | 18,280 | -0.02(-0.06%) |
Apr 16, 2021 | 34.10 | 34.20 | 34.10 | 34.13 | 13,900 | -0.16(-0.47%) |
Apr 15, 2021 | 34.14 | 34.36 | 34.14 | 34.29 | 18,549 | +0.34(+1.01%) |
Apr 14, 2021 | 33.96 | 33.98 | 33.91 | 33.95 | 21,586 | -0.06(-0.17%) |
Apr 13, 2021 | 33.84 | 34.01 | 33.84 | 34.00 | 13,640 | +0.15(+0.45%) |
Apr 12, 2021 | 33.86 | 33.87 | 33.81 | 33.85 | 24,093 | -0.04(-0.11%) |
Apr 09, 2021 | 33.88 | 33.97 | 33.87 | 33.89 | 16,618 | -0.08(-0.23%) |
Apr 08, 2021 | 33.93 | 33.97 | 33.90 | 33.97 | 10,458 | +0.15(+0.45%) |
Apr 07, 2021 | 33.87 | 33.95 | 33.80 | 33.81 | 191,689 | -0.09(-0.25%) |
Apr 06, 2021 | 33.80 | 33.93 | 33.80 | 33.90 | 9,822,790 | +0.15(+0.45%) |
Apr 05, 2021 | 33.74 | 33.75 | 33.62 | 33.75 | 37,580 | -0.09(-0.25%) |
Apr 01, 2021 | 33.74 | 33.86 | 33.72 | 33.83 | 118,314 | +0.26(+0.77%) |
Mar 31, 2021 | 33.67 | 33.69 | 33.51 | 33.57 | 12,195 | -0.10(-0.28%) |
Mar 30, 2021 | 33.51 | 33.68 | 33.49 | 33.67 | 42,603 | +0.08(+0.23%) |
Mar 29, 2021 | 33.81 | 33.81 | 33.55 | 33.59 | 9,952 | -0.16(-0.48%) |
Mar 26, 2021 | 33.75 | 33.84 | 33.73 | 33.76 | 11,810 | -0.12(-0.37%) |
Mar 25, 2021 | 33.96 | 33.98 | 33.87 | 33.88 | 6,516 | -0.10(-0.28%) |
Mar 24, 2021 | 33.84 | 33.99 | 33.82 | 33.98 | 29,475 | +0.08(+0.23%) |
Mar 23, 2021 | 33.75 | 33.91 | 33.72 | 33.90 | 11,596 | +0.21(+0.62%) |
Mar 22, 2021 | 33.62 | 33.72 | 33.58 | 33.69 | 17,189 | +0.21(+0.63%) |
Mar 19, 2021 | 33.41 | 33.49 | 33.39 | 33.48 | 17,050 | +0.06(+0.17%) |
Mar 18, 2021 | 33.31 | 33.44 | 33.28 | 33.42 | 12,634 | -0.21(-0.63%) |
Mar 17, 2021 | 33.58 | 33.65 | 33.50 | 33.63 | 18,977 | -0.13(-0.40%) |
Mar 16, 2021 | 33.85 | 33.87 | 33.74 | 33.77 | 13,082 | -0.05(-0.14%) |
Mar 15, 2021 | 33.81 | 33.85 | 33.77 | 33.81 | 18,040 | +0.11(+0.31%) |
Mar 12, 2021 | 33.76 | 33.76 | 33.66 | 33.71 | 25,314 | -0.43(-1.26%) |
Mar 11, 2021 | 34.12 | 34.16 | 34.09 | 34.14 | 5,706 | -0.09(-0.25%) |
Mar 10, 2021 | 34.19 | 34.23 | 34.14 | 34.22 | 11,188 | +0.06(+0.17%) |
Mar 09, 2021 | 34.15 | 34.18 | 34.10 | 34.17 | 7,307 | +0.25(+0.73%) |
Mar 08, 2021 | 34.04 | 34.04 | 33.92 | 33.92 | 57,736 | -0.16(-0.48%) |
Mar 05, 2021 | 33.95 | 34.13 | 33.95 | 34.08 | 43,829 | +0.01(+0.03%) |
Mar 04, 2021 | 34.27 | 34.30 | 34.01 | 34.07 | 23,667 | -0.17(-0.50%) |
Mar 03, 2021 | 34.26 | 34.30 | 34.17 | 34.24 | 21,320 | -0.25(-0.72%) |
Mar 02, 2021 | 34.44 | 34.49 | 34.42 | 34.49 | 13,657 | +0.04(+0.11%) |
Mar 01, 2021 | 34.42 | 34.50 | 34.36 | 34.45 | 17,485 | -0.25(-0.72%) |
Feb 26, 2021 | 34.37 | 34.70 | 34.20 | 34.70 | 13,180 | +0.64(+1.88%) |
Feb 25, 2021 | 34.29 | 34.34 | 33.85 | 34.06 | 91,093 | -0.46(-1.33%) |
Feb 24, 2021 | 34.33 | 34.55 | 34.26 | 34.52 | 133,512 | -0.13(-0.39%) |
Feb 23, 2021 | 34.63 | 34.72 | 34.59 | 34.65 | 151,940 | -0.03(-0.08%) |
Feb 22, 2021 | 34.77 | 34.87 | 34.60 | 34.68 | 258,524 | -0.13(-0.39%) |
Feb 19, 2021 | 34.91 | 34.91 | 34.78 | 34.82 | 6,804 | -0.28(-0.79%) |
Feb 18, 2021 | 34.99 | 35.12 | 34.99 | 35.09 | 10,145 | -0.04(-0.11%) |
Feb 17, 2021 | 35.15 | 35.19 | 35.06 | 35.13 | 22,632 | +0.12(+0.35%) |
Feb 16, 2021 | 35.06 | 35.15 | 35.01 | 35.01 | 18,676 | -0.37(-1.05%) |
Feb 12, 2021 | 35.45 | 35.49 | 35.37 | 35.38 | 13,818 | -0.23(-0.64%) |
Feb 11, 2021 | 35.72 | 35.72 | 35.59 | 35.61 | 37,969 | -0.08(-0.21%) |
Feb 10, 2021 | 35.62 | 35.70 | 35.62 | 35.69 | 38,161 | +0.12(+0.35%) |
Feb 09, 2021 | 35.68 | 35.68 | 35.56 | 35.56 | 16,348 | +0.01(+0.03%) |
Feb 08, 2021 | 35.53 | 35.63 | 35.50 | 35.55 | 20,338 | +0.07(+0.19%) |
Feb 05, 2021 | 35.61 | 35.67 | 35.49 | 35.49 | 40,932 | -0.16(-0.46%) |
Feb 04, 2021 | 35.62 | 35.68 | 35.59 | 35.65 | 28,968 | -0.06(-0.16%) |
Feb 03, 2021 | 35.78 | 35.80 | 35.69 | 35.71 | 58,914 | -0.15(-0.43%) |
Feb 02, 2021 | 35.81 | 35.87 | 35.79 | 35.86 | 23,054 | -0.12(-0.34%) |
Feb 01, 2021 | 35.95 | 36.03 | 35.94 | 35.98 | 105,306 | +0.04(+0.11%) |
Jan 29, 2021 | 35.92 | 35.99 | 35.88 | 35.94 | 10,364 | -0.12(-0.34%) |
Jan 28, 2021 | 36.12 | 36.15 | 35.99 | 36.07 | 31,563 | -0.11(-0.29%) |
Jan 27, 2021 | 36.20 | 36.25 | 36.17 | 36.17 | 21,721 | +0.05(+0.13%) |
Jan 26, 2021 | 36.09 | 36.15 | 36.09 | 36.13 | 21,385 | -0.01(-0.03%) |
Jan 25, 2021 | 36.03 | 36.17 | 36.03 | 36.14 | 12,455 | +0.21(+0.59%) |
Jan 22, 2021 | 35.91 | 35.94 | 35.89 | 35.93 | 29,417 | +0.07(+0.19%) |
Jan 21, 2021 | 35.86 | 35.90 | 35.83 | 35.86 | 64,665 | -0.12(-0.34%) |
Jan 20, 2021 | 35.92 | 35.99 | 35.92 | 35.98 | 27,507 | +0.01(+0.03%) |
Jan 19, 2021 | 35.89 | 35.99 | 35.89 | 35.97 | 21,457 | +0.06(+0.15%) |
Jan 15, 2021 | 35.97 | 35.99 | 35.91 | 35.92 | 14,772 | +0.09(+0.24%) |
Jan 14, 2021 | 35.97 | 36.00 | 35.77 | 35.83 | 83,215 | -0.17(-0.48%) |
Jan 13, 2021 | 35.89 | 36.04 | 35.85 | 36.00 | 11,077 | +0.20(+0.56%) |
Jan 12, 2021 | 35.72 | 35.81 | 35.65 | 35.80 | 13,723 | +0.01(+0.03%) |
Jan 11, 2021 | 35.80 | 35.83 | 35.75 | 35.79 | 25,503 | -0.06(-0.16%) |
Jan 08, 2021 | 35.88 | 35.92 | 35.80 | 35.85 | 19,172 | -0.10(-0.28%) |
Jan 07, 2021 | 35.96 | 35.97 | 35.87 | 35.95 | 26,859 | -0.18(-0.49%) |
Jan 06, 2021 | 36.20 | 36.20 | 36.01 | 36.13 | 107,911 | -0.39(-1.07%) |
Jan 05, 2021 | 36.59 | 36.59 | 36.42 | 36.52 | 210,402 | -0.12(-0.34%) |
Jan 04, 2021 | 36.54 | 36.72 | 36.54 | 36.64 | 159,766 | -0.04(-0.10%) |
Dec 31, 2020 | 36.68 | 36.68 | 36.68 | 25,891 | +0.05(+0.13%) | |
Dec 30, 2020 | 36.61 | 36.65 | 36.56 | 36.63 | 25,891 | +0.05(+0.13%) |
Dec 29, 2020 | 36.49 | 36.62 | 36.49 | 36.59 | 7,994 | -0.04(-0.10%) |
Dec 28, 2020 | 36.50 | 36.62 | 36.46 | 36.62 | 23,910 | +0.03(+0.08%) |
Dec 24, 2020 | 36.62 | 36.62 | 36.59 | 36.60 | 7,962 | +0.08(+0.21%) |
Dec 23, 2020 | 36.51 | 36.53 | 36.41 | 36.52 | 34,988 | -0.15(-0.42%) |
Dec 22, 2020 | 36.68 | 36.70 | 36.63 | 36.67 | 53,980 | +0.08(+0.21%) |
Dec 21, 2020 | 36.61 | 36.61 | 36.53 | 36.60 | 23,028 | +0.07(+0.20%) |
Dec 18, 2020 | 36.61 | 36.63 | 36.49 | 36.52 | 8,282 | -0.05(-0.13%) |
Dec 17, 2020 | 36.74 | 36.77 | 36.54 | 36.57 | 17,105 | -0.06(-0.16%) |
Dec 16, 2020 | 36.53 | 36.68 | 36.53 | 36.63 | 18,131 | -0.06(-0.16%) |
Dec 15, 2020 | 36.67 | 36.76 | 36.62 | 36.68 | 7,079 | -0.06(-0.16%) |
Dec 14, 2020 | 36.64 | 36.77 | 36.62 | 36.74 | 18,891 | -0.06(-0.16%) |
Dec 11, 2020 | 36.77 | 36.87 | 36.75 | 36.80 | 5,975 | +0.09(+0.23%) |
Dec 10, 2020 | 36.56 | 36.71 | 36.55 | 36.71 | 10,523 | +0.17(+0.47%) |
Dec 09, 2020 | 36.52 | 36.60 | 36.48 | 36.54 | 12,837 | -0.08(-0.21%) |
Dec 08, 2020 | 36.64 | 36.67 | 36.62 | 36.62 | 48,287 | +0.10(+0.26%) |
Dec 07, 2020 | 36.49 | 36.57 | 36.47 | 36.52 | 7,566 | +0.17(+0.47%) |
Dec 04, 2020 | 36.34 | 36.38 | 36.33 | 36.35 | 15,621 | -0.30(-0.81%) |
Dec 03, 2020 | 36.56 | 36.65 | 36.55 | 36.65 | 16,501 | +0.17(+0.47%) |
Dec 02, 2020 | 36.56 | 36.56 | 36.44 | 36.47 | 6,470 | -0.15(-0.42%) |
Dec 01, 2020 | 36.76 | 36.81 | 36.55 | 36.63 | 97,281 | -0.31(-0.85%) |
Nov 30, 2020 | 36.98 | 37.01 | 36.93 | 36.94 | 43,485 | -0.03(-0.08%) |
Nov 27, 2020 | 36.89 | 36.98 | 36.89 | 36.97 | 4,613 | +0.19(+0.52%) |
Nov 25, 2020 | 36.86 | 36.93 | 36.77 | 36.78 | 21,177 | -0.04(-0.10%) |
Nov 24, 2020 | 36.91 | 36.91 | 36.79 | 36.82 | 36,960 | -0.18(-0.49%) |
Nov 23, 2020 | 37.02 | 37.02 | 36.94 | 37.00 | 25,000 | -0.10(-0.26%) |
Nov 20, 2020 | 36.99 | 37.12 | 36.98 | 37.10 | 17,940 | +0.16(+0.44%) |
Nov 19, 2020 | 36.91 | 37.00 | 36.91 | 36.94 | 19,033 | +0.10(+0.28%) |
Nov 18, 2020 | 36.86 | 36.86 | 36.73 | 36.83 | 24,398 | +0.03(+0.08%) |
Nov 17, 2020 | 36.76 | 36.84 | 36.76 | 36.80 | 68,044 | +0.13(+0.36%) |
Nov 16, 2020 | 36.66 | 36.70 | 36.65 | 36.67 | 22,104 | -0.02(-0.05%) |
Nov 13, 2020 | 36.72 | 36.76 | 36.69 | 36.69 | 27,487 | -0.04(-0.10%) |
Nov 12, 2020 | 36.55 | 36.75 | 36.55 | 36.73 | 32,492 | +0.34(+0.94%) |
Nov 11, 2020 | 36.27 | 36.40 | 36.25 | 36.38 | 101,400 | +0.06(+0.16%) |
Nov 10, 2020 | 36.28 | 36.39 | 36.28 | 36.33 | 11,268 | -0.11(-0.31%) |
Nov 09, 2020 | 36.41 | 36.46 | 36.29 | 36.44 | 209,071 | -0.46(-1.24%) |
Nov 06, 2020 | 36.93 | 36.95 | 36.88 | 36.90 | 9,756 | -0.25(-0.67%) |
Nov 05, 2020 | 37.17 | 37.17 | 37.06 | 37.14 | 54,344 | +0.03(+0.08%) |
Nov 04, 2020 | 37.17 | 37.18 | 37.06 | 37.12 | 82,950 | +0.46(+1.25%) |
Nov 03, 2020 | 36.67 | 36.70 | 36.59 | 36.66 | 18,692 | -0.10(-0.29%) |
Nov 02, 2020 | 36.83 | 36.87 | 36.74 | 36.76 | 128,776 | +0.11(+0.31%) |
Oct 30, 2020 | 36.84 | 36.84 | 36.65 | 36.65 | 11,960 | -0.20(-0.54%) |
Oct 29, 2020 | 37.07 | 37.07 | 36.79 | 36.85 | 65,528 | -0.23(-0.62%) |
Oct 28, 2020 | 37.16 | 37.16 | 37.02 | 37.08 | 22,196 | +0.03(+0.08%) |
Oct 27, 2020 | 37.00 | 37.08 | 36.96 | 37.05 | 37,570 | +0.13(+0.36%) |
Oct 26, 2020 | 36.88 | 36.97 | 36.88 | 36.92 | 16,470 | +0.19(+0.52%) |
Oct 23, 2020 | 36.59 | 36.73 | 36.59 | 36.73 | 21,402 | +0.10(+0.29%) |
Oct 22, 2020 | 36.78 | 36.81 | 36.61 | 36.62 | 14,064 | -0.23(-0.62%) |
Oct 21, 2020 | 36.85 | 36.90 | 36.75 | 36.85 | 13,040 | -0.07(-0.18%) |
Oct 20, 2020 | 36.96 | 36.99 | 36.88 | 36.92 | 36,643 | -0.19(-0.51%) |
Oct 19, 2020 | 37.04 | 37.11 | 37.02 | 37.11 | 5,334 | -0.09(-0.24%) |
Oct 16, 2020 | 37.16 | 37.23 | 37.15 | 37.20 | 14,697 | -0.06(-0.15%) |
Oct 15, 2020 | 37.39 | 37.39 | 37.23 | 37.25 | 23,078 | -0.02(-0.05%) |
Oct 14, 2020 | 37.29 | 37.31 | 37.25 | 37.27 | 9,657 | +0.06(+0.15%) |
Oct 13, 2020 | 37.17 | 37.25 | 37.13 | 37.22 | 40,245 | +0.15(+0.41%) |
Oct 12, 2020 | 37.07 | 37.07 | 37.00 | 37.06 | 26,063 | +0.06(+0.15%) |
Oct 09, 2020 | 36.94 | 37.03 | 36.87 | 37.01 | 25,720 | -0.02(-0.05%) |
Oct 08, 2020 | 37.00 | 37.04 | 36.98 | 37.03 | 170,369 | +0.12(+0.34%) |
Oct 07, 2020 | 36.97 | 37.04 | 36.86 | 36.90 | 25,078 | -0.17(-0.46%) |
Oct 06, 2020 | 36.93 | 37.14 | 36.86 | 37.07 | 91,594 | +0.10(+0.26%) |
Oct 05, 2020 | 37.16 | 37.16 | 36.96 | 36.98 | 83,871 | -0.38(-1.02%) |
Oct 02, 2020 | 37.47 | 37.47 | 37.31 | 37.36 | 239,249 | -0.08(-0.20%) |
Oct 01, 2020 | 37.33 | 37.50 | 37.29 | 37.44 | 1,232,851 | +0.01(+0.03%) |
Sep 30, 2020 | 37.48 | 37.51 | 37.32 | 37.43 | 156,407 | -0.18(-0.48%) |
Sep 29, 2020 | 37.61 | 37.65 | 37.59 | 37.61 | 14,534 | +0.02(+0.05%) |
Sep 28, 2020 | 37.60 | 37.61 | 37.54 | 37.59 | 23,888 | -0.05(-0.13%) |
Sep 25, 2020 | 37.61 | 37.66 | 37.59 | 37.64 | 53,224 | +0.02(+0.05%) |
Sep 24, 2020 | 37.58 | 37.62 | 37.56 | 37.62 | 11,588 | +0.09(+0.23%) |
Sep 23, 2020 | 37.51 | 37.56 | 37.42 | 37.53 | 64,861 | +0.04(+0.10%) |
Sep 22, 2020 | 37.52 | 37.56 | 37.46 | 37.49 | 24,717 | -0.03(-0.08%) |
Sep 21, 2020 | 37.54 | 37.64 | 37.48 | 37.52 | 56,251 | +0.10(+0.27%) |
Sep 18, 2020 | 37.47 | 37.50 | 37.39 | 37.42 | 13,130 | -0.08(-0.20%) |
Sep 17, 2020 | 37.56 | 37.58 | 37.45 | 37.50 | 31,775 | +0.06(+0.15%) |
Sep 16, 2020 | 37.61 | 37.61 | 37.40 | 37.44 | 67,103 | -0.08(-0.20%) |
Sep 15, 2020 | 37.49 | 37.52 | 37.49 | 37.52 | 8,948 | -0.03(-0.08%) |
Sep 14, 2020 | 37.56 | 37.61 | 37.52 | 37.55 | 16,759 | +0.01(+0.03%) |
Sep 11, 2020 | 37.51 | 37.59 | 37.28 | 37.54 | 20,799 | +0.05(+0.13%) |
Sep 10, 2020 | 37.28 | 37.49 | 37.25 | 37.49 | 29,892 | +0.10(+0.28%) |
Sep 09, 2020 | 37.43 | 37.50 | 37.32 | 37.38 | 29,243 | -0.06(-0.15%) |
Sep 08, 2020 | 37.49 | 37.74 | 37.24 | 37.44 | 13,247 | +0.14(+0.38%) |
Sep 04, 2020 | 37.55 | 37.66 | 37.27 | 37.30 | 132,883 | -0.40(-1.06%) |
Sep 03, 2020 | 37.69 | 37.90 | 37.51 | 37.70 | 32,182 | +0.06(+0.15%) |
Sep 02, 2020 | 37.38 | 37.64 | 37.34 | 37.64 | 64,426 | +0.19(+0.50%) |
Sep 01, 2020 | 37.16 | 37.49 | 37.07 | 37.45 | 259,656 | +0.20(+0.55%) |
Aug 31, 2020 | 37.16 | 37.36 | 37.13 | 37.25 | 22,131 | +0.15(+0.41%) |
Aug 28, 2020 | 37.30 | 37.30 | 37.07 | 37.10 | 11,660 | -0.04(-0.10%) |
Aug 27, 2020 | 37.55 | 37.55 | 37.04 | 37.14 | 144,542 | -0.32(-0.86%) |
Aug 26, 2020 | 37.39 | 37.64 | 37.30 | 37.46 | 30,219 | -0.07(-0.19%) |
Aug 25, 2020 | 37.47 | 37.66 | 37.28 | 37.53 | 52,216 | -0.17(-0.44%) |
Aug 24, 2020 | 37.78 | 37.86 | 37.68 | 37.70 | 21,029 | -0.07(-0.19%) |
Aug 21, 2020 | 37.71 | 37.88 | 37.52 | 37.77 | 18,600 | +0.19(+0.49%) |
Aug 20, 2020 | 37.64 | 37.72 | 37.55 | 37.58 | 9,562 | +0.07(+0.19%) |
Aug 19, 2020 | 37.63 | 37.79 | 37.38 | 37.51 | 17,054 | -0.07(-0.17%) |
Aug 18, 2020 | 37.57 | 37.58 | 37.29 | 37.58 | 21,104 | +0.19(+0.50%) |
Aug 17, 2020 | 37.47 | 37.54 | 37.23 | 37.39 | 22,206 | +0.03(+0.09%) |
Aug 14, 2020 | 37.42 | 37.59 | 37.35 | 37.36 | 15,763 | -0.06(-0.15%) |
Aug 13, 2020 | 37.61 | 37.62 | 37.24 | 37.42 | 19,124 | -0.20(-0.53%) |
Aug 12, 2020 | 37.64 | 37.81 | 37.52 | 37.62 | 28,647 | -0.23(-0.60%) |
Aug 11, 2020 | 37.81 | 37.84 | 37.65 | 37.84 | 94,272 | -0.21(-0.55%) |
Aug 10, 2020 | 38.22 | 38.23 | 38.04 | 38.05 | 190,751 | -0.10(-0.25%) |
Aug 07, 2020 | 38.36 | 38.39 | 37.91 | 38.15 | 73,877 | -0.13(-0.35%) |
Aug 06, 2020 | 38.39 | 38.54 | 38.28 | 38.28 | 43,193 | +0.09(+0.22%) |
Aug 05, 2020 | 38.22 | 38.45 | 38.15 | 38.20 | 69,727 | -0.22(-0.57%) |
Aug 04, 2020 | 38.32 | 38.41 | 38.31 | 38.41 | 21,884 | +0.22(+0.57%) |
Aug 03, 2020 | 38.10 | 38.20 | 38.05 | 38.20 | 82,787 | -0.13(-0.34%) |
Jul 31, 2020 | 38.22 | 38.33 | 38.17 | 38.32 | 42,456 | +0.02(+0.06%) |
Jul 30, 2020 | 38.27 | 38.33 | 38.25 | 38.30 | 18,887 | +0.14(+0.37%) |
Jul 29, 2020 | 38.18 | 38.18 | 38.02 | 38.16 | 69,830 | -0.01(-0.02%) |
Jul 28, 2020 | 38.08 | 38.17 | 38.01 | 38.17 | 64,379 | +0.19(+0.50%) |
Jul 27, 2020 | 38.18 | 38.18 | 37.98 | 37.98 | 27,801 | -0.12(-0.32%) |
Jul 24, 2020 | 38.04 | 38.13 | 38.01 | 38.10 | 34,259 | -0.01(-0.02%) |
Jul 23, 2020 | 38.02 | 38.13 | 37.97 | 38.11 | 30,880 | +0.21(+0.55%) |
Jul 22, 2020 | 37.95 | 37.99 | 37.87 | 37.90 | 47,683 | +0.05(+0.13%) |
Jul 21, 2020 | 37.84 | 37.90 | 37.81 | 37.85 | 35,590 | +0.03(+0.08%) |
Jul 20, 2020 | 37.89 | 37.89 | 37.77 | 37.82 | 35,279 | +0.06(+0.15%) |
Jul 17, 2020 | 37.85 | 37.85 | 37.70 | 37.77 | 26,285 | -0.04(-0.10%) |
Jul 16, 2020 | 37.83 | 37.98 | 37.79 | 37.81 | 59,512 | +0.11(+0.30%) |
Jul 15, 2020 | 37.64 | 38.00 | 37.53 | 37.69 | 59,347 | -0.11(-0.30%) |
Jul 14, 2020 | 37.92 | 37.97 | 37.78 | 37.81 | 12,811 | +0.04(+0.10%) |
Jul 13, 2020 | 37.63 | 37.81 | 37.55 | 37.77 | 24,277 | +0.02(+0.05%) |
Jul 10, 2020 | 37.91 | 37.95 | 37.50 | 37.75 | 27,021 | -0.09(-0.23%) |
Jul 09, 2020 | 37.56 | 37.91 | 37.53 | 37.84 | 62,666 | +0.33(+0.89%) |
Jul 08, 2020 | 37.50 | 37.57 | 37.42 | 37.50 | 61,447 | -0.10(-0.25%) |
Jul 07, 2020 | 37.37 | 37.62 | 37.35 | 37.60 | 24,200 | +0.25(+0.66%) |
Jul 06, 2020 | 37.28 | 37.35 | 37.16 | 37.35 | 83,524 | -0.05(-0.13%) |
Jul 02, 2020 | 37.26 | 37.55 | 37.19 | 37.40 | 129,217 | +0.06(+0.15%) |
Jul 01, 2020 | 37.30 | 37.41 | 37.18 | 37.34 | 1,021,102 | -0.09(-0.25%) |
Jun 30, 2020 | 37.60 | 37.64 | 37.36 | 37.44 | 86,105 | -0.10(-0.25%) |
Jun 29, 2020 | 37.53 | 37.64 | 37.49 | 37.53 | 30,600 | -0.04(-0.10%) |
Jun 26, 2020 | 37.45 | 37.60 | 37.41 | 37.57 | 36,693 | +0.21(+0.56%) |
Jun 25, 2020 | 37.45 | 37.47 | 37.16 | 37.36 | 18,525 | +0.06(+0.15%) |
Jun 24, 2020 | 37.14 | 37.54 | 37.12 | 37.30 | 361,393 | +0.20(+0.54%) |
Jun 23, 2020 | 37.09 | 37.16 | 37.06 | 37.10 | 45,074 | -0.10(-0.28%) |
Jun 22, 2020 | 37.35 | 37.43 | 37.15 | 37.21 | 117,117 | -0.03(-0.07%) |
Jun 19, 2020 | 37.06 | 37.23 | 36.99 | 37.23 | 30,613 | +0.07(+0.18%) |
Jun 18, 2020 | 37.20 | 37.21 | 37.14 | 37.17 | 52,384 | +0.16(+0.44%) |
Jun 17, 2020 | 36.92 | 37.15 | 36.76 | 37.01 | 334,778 | +0.07(+0.18%) |
Jun 16, 2020 | 36.83 | 37.12 | 36.74 | 36.94 | 27,413 | -0.23(-0.61%) |
Jun 15, 2020 | 37.36 | 37.47 | 37.16 | 37.17 | 92,007 | -0.04(-0.10%) |
Jun 12, 2020 | 37.17 | 37.40 | 37.10 | 37.20 | 328,966 | -0.14(-0.38%) |
Jun 11, 2020 | 37.24 | 37.50 | 37.22 | 37.35 | 47,840 | +0.32(+0.87%) |
Jun 10, 2020 | 36.63 | 37.02 | 36.63 | 37.02 | 57,117 | +0.34(+0.93%) |
Jun 09, 2020 | 36.69 | 36.83 | 36.55 | 36.68 | 26,240 | +0.24(+0.65%) |
Jun 08, 2020 | 36.22 | 36.51 | 36.18 | 36.44 | 166,088 | +0.12(+0.34%) |
Jun 05, 2020 | 36.22 | 36.37 | 35.98 | 36.32 | 177,475 | -0.33(-0.90%) |
Jun 04, 2020 | 36.79 | 36.83 | 36.54 | 36.65 | 20,946 | -0.19(-0.50%) |
Jun 03, 2020 | 36.93 | 36.97 | 36.73 | 36.83 | 306,229 | -0.29(-0.79%) |
Jun 02, 2020 | 37.15 | 37.42 | 37.13 | 37.13 | 29,674 | -0.16(-0.43%) |