Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.86 | 32.53 | 31.86 | 32.27 | 6,838,039 | +0.37(+1.17%) |
Jun 29, 2021 | 31.77 | 32.04 | 31.75 | 31.90 | 3,697,832 | +0.12(+0.36%) |
Jun 28, 2021 | 31.66 | 31.96 | 31.56 | 31.79 | 2,494,774 | +0.16(+0.50%) |
Jun 25, 2021 | 31.40 | 31.68 | 31.37 | 31.63 | 4,833,335 | +0.20(+0.65%) |
Jun 24, 2021 | 31.30 | 31.64 | 31.10 | 31.42 | 2,397,994 | +0.13(+0.43%) |
Jun 23, 2021 | 31.70 | 31.70 | 31.29 | 31.29 | 2,270,743 | -0.41(-1.29%) |
Jun 22, 2021 | 31.87 | 31.91 | 31.54 | 31.70 | 4,108,394 | -0.10(-0.31%) |
Jun 21, 2021 | 31.76 | 31.90 | 31.58 | 31.80 | 2,714,287 | +0.14(+0.45%) |
Jun 18, 2021 | 32.15 | 32.17 | 31.63 | 31.65 | 7,275,428 | -0.62(-1.92%) |
Jun 17, 2021 | 32.80 | 32.89 | 32.23 | 32.27 | 3,683,045 | -0.58(-1.76%) |
Jun 16, 2021 | 33.07 | 33.12 | 32.80 | 32.85 | 2,513,062 | -0.20(-0.59%) |
Jun 15, 2021 | 33.37 | 33.37 | 33.03 | 33.05 | 3,434,095 | -0.20(-0.59%) |
Jun 14, 2021 | 33.05 | 33.27 | 32.90 | 33.24 | 3,061,751 | +0.12(+0.38%) |
Jun 11, 2021 | 32.97 | 33.28 | 32.80 | 33.12 | 3,579,247 | +0.14(+0.43%) |
Jun 10, 2021 | 33.10 | 33.29 | 32.66 | 32.97 | 4,229,255 | -0.12(-0.38%) |
Jun 09, 2021 | 33.58 | 33.89 | 32.86 | 33.10 | 8,286,675 | -1.03(-3.02%) |
Jun 08, 2021 | 34.40 | 34.51 | 34.01 | 34.13 | 2,930,503 | -0.28(-0.83%) |
Jun 07, 2021 | 34.60 | 34.62 | 34.16 | 34.41 | 1,855,716 | -0.12(-0.33%) |
Jun 04, 2021 | 34.48 | 34.61 | 34.34 | 34.53 | 2,075,797 | +0.10(+0.28%) |
Jun 03, 2021 | 34.48 | 34.68 | 34.20 | 34.43 | 2,779,442 | -0.05(-0.15%) |
Jun 02, 2021 | 34.00 | 34.48 | 33.72 | 34.48 | 3,419,526 | +0.61(+1.81%) |
Jun 01, 2021 | 33.85 | 34.10 | 33.62 | 33.87 | 2,514,354 | +0.07(+0.21%) |
May 28, 2021 | 33.68 | 34.04 | 33.60 | 33.80 | 2,691,282 | +0.16(+0.47%) |
May 27, 2021 | 33.70 | 33.87 | 33.57 | 33.64 | 4,563,237 | +0.01(+0.03%) |
May 26, 2021 | 33.84 | 33.85 | 33.52 | 33.63 | 2,025,838 | -0.18(-0.52%) |
May 25, 2021 | 33.90 | 34.02 | 33.55 | 33.81 | 2,434,311 | -0.11(-0.31%) |
May 24, 2021 | 33.86 | 34.23 | 33.77 | 33.92 | 2,004,040 | +0.05(+0.16%) |
May 21, 2021 | 33.79 | 34.13 | 33.75 | 33.86 | 3,246,116 | +0.12(+0.37%) |
May 20, 2021 | 33.41 | 34.05 | 33.41 | 33.74 | 3,389,778 | +0.35(+1.06%) |
May 19, 2021 | 33.40 | 33.40 | 32.92 | 33.38 | 2,966,297 | +0.01(+0.03%) |
May 18, 2021 | 33.41 | 33.61 | 33.30 | 33.37 | 2,770,101 | -0.09(-0.27%) |
May 17, 2021 | 33.44 | 33.79 | 33.21 | 33.46 | 2,829,614 | +0.14(+0.43%) |
May 14, 2021 | 33.88 | 34.11 | 33.29 | 33.32 | 3,252,537 | -0.51(-1.49%) |
May 13, 2021 | 33.13 | 34.04 | 32.97 | 33.83 | 4,190,801 | +0.56(+1.68%) |
May 12, 2021 | 33.76 | 33.82 | 33.28 | 33.27 | 3,023,999 | -0.40(-1.19%) |
May 11, 2021 | 34.16 | 34.24 | 33.43 | 33.67 | 3,584,875 | -0.27(-0.78%) |
May 10, 2021 | 33.71 | 34.12 | 33.59 | 33.93 | 3,152,454 | +0.27(+0.79%) |
May 07, 2021 | 33.68 | 33.72 | 33.26 | 33.67 | 2,788,369 | -0.18(-0.52%) |
May 06, 2021 | 33.82 | 34.21 | 33.61 | 33.84 | 5,709,564 | +0.34(+1.01%) |
May 05, 2021 | 33.29 | 33.56 | 33.09 | 33.51 | 3,844,771 | +0.16(+0.48%) |
May 04, 2021 | 32.88 | 33.37 | 32.82 | 33.35 | 3,616,299 | +0.08(+0.24%) |
May 03, 2021 | 32.99 | 33.44 | 32.92 | 33.27 | 3,262,690 | +0.36(+1.11%) |
Apr 30, 2021 | 32.93 | 32.99 | 32.63 | 32.90 | 3,249,328 | +0.12(+0.35%) |
Apr 29, 2021 | 32.54 | 32.97 | 32.54 | 32.79 | 3,663,165 | +0.22(+0.67%) |
Apr 28, 2021 | 32.73 | 32.89 | 32.47 | 32.57 | 2,928,448 | -0.06(-0.19%) |
Apr 27, 2021 | 32.76 | 32.89 | 32.58 | 32.63 | 3,598,458 | -0.12(-0.38%) |
Apr 26, 2021 | 33.06 | 33.15 | 32.73 | 32.76 | 2,780,211 | -0.36(-1.09%) |
Apr 23, 2021 | 33.47 | 33.52 | 32.88 | 33.12 | 3,052,098 | -0.49(-1.47%) |
Apr 22, 2021 | 33.98 | 34.07 | 33.50 | 33.61 | 2,367,351 | -0.33(-0.99%) |
Apr 21, 2021 | 33.82 | 34.03 | 33.62 | 33.94 | 3,557,326 | +0.25(+0.73%) |
Apr 20, 2021 | 33.22 | 33.77 | 33.03 | 33.70 | 4,060,474 | +0.37(+1.11%) |
Apr 19, 2021 | 33.21 | 33.39 | 32.94 | 33.33 | 3,526,135 | +0.26(+0.80%) |
Apr 16, 2021 | 33.15 | 33.23 | 32.71 | 33.06 | 3,242,208 | -0.03(-0.08%) |
Apr 15, 2021 | 32.83 | 33.13 | 32.83 | 33.09 | 2,159,393 | +0.29(+0.89%) |
Apr 14, 2021 | 32.77 | 32.95 | 32.52 | 32.80 | 3,454,667 | +0.03(+0.08%) |
Apr 13, 2021 | 33.05 | 33.14 | 32.74 | 32.77 | 3,793,750 | -0.27(-0.83%) |
Apr 12, 2021 | 32.03 | 33.08 | 31.95 | 33.05 | 6,119,992 | +1.18(+3.70%) |
Apr 09, 2021 | 32.77 | 32.84 | 31.56 | 31.87 | 5,719,660 | -0.98(-2.98%) |
Apr 08, 2021 | 32.05 | 32.89 | 31.59 | 32.84 | 5,137,425 | +0.05(+0.16%) |
Apr 07, 2021 | 33.30 | 33.36 | 32.62 | 32.79 | 4,838,968 | -0.33(-1.01%) |
Apr 06, 2021 | 32.99 | 33.37 | 32.91 | 33.13 | 3,526,143 | +0.11(+0.35%) |
Apr 05, 2021 | 33.03 | 33.35 | 32.83 | 33.01 | 4,214,153 | +0.18(+0.54%) |
Apr 01, 2021 | 33.14 | 33.17 | 32.44 | 32.84 | 5,048,937 | -0.27(-0.82%) |
Mar 31, 2021 | 33.66 | 33.66 | 33.05 | 33.11 | 4,639,031 | -0.63(-1.88%) |
Mar 30, 2021 | 34.10 | 34.32 | 33.72 | 33.74 | 3,262,765 | -0.33(-0.96%) |
Mar 29, 2021 | 33.94 | 34.27 | 33.86 | 34.07 | 2,704,742 | +0.17(+0.49%) |
Mar 26, 2021 | 33.32 | 33.96 | 33.22 | 33.90 | 3,054,028 | +0.55(+1.64%) |
Mar 25, 2021 | 32.69 | 33.48 | 32.49 | 33.35 | 4,364,058 | +0.86(+2.66%) |
Mar 24, 2021 | 32.91 | 33.06 | 32.33 | 32.49 | 3,470,293 | -0.97(-2.89%) |
Mar 23, 2021 | 33.85 | 33.88 | 33.37 | 33.46 | 4,046,402 | -0.24(-0.71%) |
Mar 22, 2021 | 33.06 | 33.70 | 32.94 | 33.70 | 4,608,309 | +0.37(+1.11%) |
Mar 19, 2021 | 32.77 | 33.45 | 32.69 | 33.33 | 8,782,320 | +0.64(+1.97%) |
Mar 18, 2021 | 32.58 | 32.87 | 32.54 | 32.69 | 2,583,548 | +0.06(+0.19%) |
Mar 17, 2021 | 32.99 | 32.99 | 32.57 | 32.62 | 2,813,080 | -0.24(-0.72%) |
Mar 16, 2021 | 32.84 | 33.03 | 32.62 | 32.86 | 3,479,963 | -0.01(-0.03%) |
Mar 15, 2021 | 32.73 | 32.95 | 32.50 | 32.87 | 2,868,418 | +0.22(+0.67%) |
Mar 12, 2021 | 32.32 | 32.75 | 32.24 | 32.65 | 2,707,083 | +0.51(+1.59%) |
Mar 11, 2021 | 32.15 | 32.50 | 32.06 | 32.14 | 2,860,845 | -0.27(-0.84%) |
Mar 10, 2021 | 31.62 | 32.48 | 31.36 | 32.41 | 4,182,030 | +0.68(+2.14%) |
Mar 09, 2021 | 32.10 | 32.46 | 31.72 | 31.73 | 4,836,790 | -0.43(-1.34%) |
Mar 08, 2021 | 31.30 | 32.51 | 31.22 | 32.17 | 6,607,479 | +0.91(+2.90%) |
Mar 05, 2021 | 30.71 | 31.51 | 30.59 | 31.26 | 7,417,592 | +0.73(+2.39%) |
Mar 04, 2021 | 30.73 | 31.32 | 30.38 | 30.53 | 4,361,868 | -0.11(-0.35%) |
Mar 03, 2021 | 30.17 | 30.68 | 29.84 | 30.63 | 4,539,400 | +0.42(+1.40%) |
Mar 02, 2021 | 30.09 | 30.41 | 29.93 | 30.21 | 3,134,976 | +0.14(+0.47%) |
Mar 01, 2021 | 30.04 | 30.47 | 29.93 | 30.07 | 3,262,447 | +0.19(+0.65%) |
Feb 26, 2021 | 30.48 | 30.55 | 29.86 | 29.88 | 5,214,062 | -0.56(-1.85%) |
Feb 25, 2021 | 31.01 | 31.33 | 30.34 | 30.44 | 4,719,288 | -0.59(-1.90%) |
Feb 24, 2021 | 30.82 | 31.18 | 30.73 | 31.03 | 5,461,778 | +0.24(+0.77%) |
Feb 23, 2021 | 30.55 | 30.96 | 30.22 | 30.79 | 4,094,616 | +0.43(+1.42%) |
Feb 22, 2021 | 30.05 | 30.50 | 29.92 | 30.36 | 3,836,748 | +0.33(+1.11%) |
Feb 19, 2021 | 30.63 | 30.75 | 30.03 | 30.03 | 5,473,221 | -0.53(-1.73%) |
Feb 18, 2021 | 29.89 | 30.76 | 29.71 | 30.55 | 3,672,256 | +0.64(+2.15%) |
Feb 17, 2021 | 29.74 | 30.05 | 29.59 | 29.91 | 4,274,314 | +0.06(+0.21%) |
Feb 16, 2021 | 30.21 | 30.33 | 29.60 | 29.85 | 4,185,091 | -0.57(-1.88%) |
Feb 12, 2021 | 30.33 | 30.47 | 30.03 | 30.42 | 3,652,978 | +0.11(+0.35%) |
Feb 11, 2021 | 31.03 | 31.17 | 30.22 | 30.32 | 3,322,197 | -0.78(-2.52%) |
Feb 10, 2021 | 30.82 | 31.21 | 30.81 | 31.10 | 3,030,317 | +0.48(+1.55%) |
Feb 09, 2021 | 30.72 | 30.89 | 30.43 | 30.63 | 2,489,463 | -0.02(-0.06%) |
Feb 08, 2021 | 30.69 | 30.69 | 30.24 | 30.64 | 3,691,731 | +0.16(+0.52%) |
Feb 05, 2021 | 30.48 | 30.85 | 30.30 | 30.48 | 3,523,399 | +0.03(+0.09%) |
Feb 04, 2021 | 30.38 | 30.80 | 30.28 | 30.46 | 3,299,830 | -0.03(-0.09%) |
Feb 03, 2021 | 30.43 | 30.72 | 30.02 | 30.48 | 3,630,270 | -0.04(-0.14%) |
Feb 02, 2021 | 30.23 | 30.81 | 30.04 | 30.53 | 4,439,394 | +0.41(+1.37%) |
Feb 01, 2021 | 30.51 | 30.77 | 29.96 | 30.11 | 5,826,542 | -0.35(-1.16%) |
Jan 29, 2021 | 30.58 | 31.09 | 30.42 | 30.47 | 4,676,893 | -0.09(-0.29%) |
Jan 28, 2021 | 30.79 | 31.40 | 30.25 | 30.55 | 5,853,750 | -0.70(-2.24%) |
Jan 27, 2021 | 30.74 | 31.98 | 30.74 | 31.25 | 5,913,757 | +0.24(+0.79%) |
Jan 26, 2021 | 30.51 | 31.07 | 30.47 | 31.01 | 4,536,939 | +0.46(+1.52%) |
Jan 25, 2021 | 30.04 | 31.14 | 29.94 | 30.55 | 4,493,078 | +0.51(+1.69%) |
Jan 22, 2021 | 29.79 | 30.29 | 29.74 | 30.04 | 4,871,406 | +0.28(+0.94%) |
Jan 21, 2021 | 29.54 | 29.81 | 29.22 | 29.76 | 4,825,158 | +0.26(+0.89%) |
Jan 20, 2021 | 29.40 | 29.59 | 28.89 | 29.50 | 4,468,078 | +0.11(+0.39%) |
Jan 19, 2021 | 29.65 | 29.73 | 29.35 | 29.39 | 4,865,604 | -0.20(-0.68%) |
Jan 15, 2021 | 29.65 | 29.93 | 29.52 | 29.59 | 5,107,394 | -0.17(-0.56%) |
Jan 14, 2021 | 29.32 | 29.80 | 29.08 | 29.75 | 4,649,641 | +0.59(+2.01%) |
Jan 13, 2021 | 28.71 | 29.40 | 28.67 | 29.17 | 6,146,648 | +0.41(+1.43%) |
Jan 12, 2021 | 28.92 | 29.12 | 28.44 | 28.76 | 7,199,567 | -0.17(-0.57%) |
Jan 11, 2021 | 29.83 | 29.94 | 28.87 | 28.92 | 7,966,952 | -0.85(-2.85%) |
Jan 08, 2021 | 29.61 | 29.82 | 29.18 | 29.77 | 7,387,851 | +0.25(+0.86%) |
Jan 07, 2021 | 31.18 | 31.19 | 29.50 | 29.52 | 10,180,181 | -1.70(-5.46%) |
Jan 06, 2021 | 31.04 | 31.54 | 31.00 | 31.22 | 4,767,345 | +0.15(+0.48%) |
Jan 05, 2021 | 30.83 | 31.25 | 30.80 | 31.07 | 5,715,138 | -0.38(-1.20%) |
Jan 04, 2021 | 31.81 | 31.88 | 31.25 | 31.45 | 4,966,472 | -0.24(-0.74%) |
Dec 31, 2020 | 31.68 | 31.68 | 31.68 | 1,996,131 | +0.11(+0.36%) | |
Dec 30, 2020 | 31.81 | 31.98 | 31.47 | 31.57 | 1,996,131 | -0.25(-0.80%) |
Dec 29, 2020 | 32.11 | 32.31 | 31.81 | 31.82 | 2,035,847 | -0.17(-0.55%) |
Dec 28, 2020 | 32.06 | 32.20 | 31.84 | 32.00 | 2,396,381 | +0.21(+0.66%) |
Dec 24, 2020 | 31.70 | 31.83 | 31.59 | 31.79 | 924,382 | -0.03(-0.08%) |
Dec 23, 2020 | 31.60 | 31.92 | 31.51 | 31.81 | 2,557,826 | +0.37(+1.17%) |
Dec 22, 2020 | 31.48 | 31.78 | 31.36 | 31.45 | 3,193,064 | +0.02(+0.06%) |
Dec 21, 2020 | 31.27 | 31.58 | 31.01 | 31.43 | 2,908,807 | -0.13(-0.42%) |
Dec 18, 2020 | 31.63 | 31.67 | 31.14 | 31.56 | 6,748,096 | -0.04(-0.14%) |
Dec 17, 2020 | 31.32 | 31.68 | 31.23 | 31.60 | 3,140,352 | +0.52(+1.66%) |
Dec 16, 2020 | 31.18 | 31.42 | 31.02 | 31.09 | 2,783,004 | -0.08(-0.25%) |
Dec 15, 2020 | 31.28 | 31.32 | 30.95 | 31.17 | 3,420,234 | +0.04(+0.11%) |
Dec 14, 2020 | 30.99 | 31.45 | 30.90 | 31.13 | 3,123,457 | +0.24(+0.79%) |
Dec 11, 2020 | 30.84 | 30.96 | 30.63 | 30.89 | 3,666,859 | -0.02(-0.06%) |
Dec 10, 2020 | 31.25 | 31.32 | 30.85 | 30.91 | 2,657,313 | -0.30(-0.95%) |
Dec 09, 2020 | 31.18 | 31.32 | 30.91 | 31.20 | 3,152,304 | +0.01(+0.03%) |
Dec 08, 2020 | 30.96 | 31.21 | 30.77 | 31.19 | 3,040,206 | +0.29(+0.93%) |
Dec 07, 2020 | 31.06 | 31.41 | 30.52 | 30.91 | 3,820,241 | -0.10(-0.34%) |
Dec 04, 2020 | 30.87 | 31.15 | 30.71 | 31.01 | 7,025,400 | +0.10(+0.31%) |
Dec 03, 2020 | 30.63 | 31.03 | 30.59 | 30.91 | 4,111,830 | +0.18(+0.60%) |
Dec 02, 2020 | 31.67 | 31.81 | 30.58 | 30.73 | 4,778,812 | -0.98(-3.09%) |
Dec 01, 2020 | 31.92 | 31.98 | 31.53 | 31.71 | 3,002,047 | -0.24(-0.74%) |
Nov 30, 2020 | 31.46 | 31.98 | 31.28 | 31.95 | 4,636,874 | +0.54(+1.72%) |
Nov 27, 2020 | 31.33 | 31.42 | 31.14 | 31.40 | 799,178 | +0.16(+0.50%) |
Nov 25, 2020 | 31.08 | 31.51 | 31.05 | 31.25 | 2,341,800 | +0.35(+1.13%) |
Nov 24, 2020 | 31.23 | 31.30 | 30.81 | 30.90 | 4,690,103 | -0.30(-0.95%) |
Nov 23, 2020 | 31.25 | 31.36 | 30.87 | 31.19 | 3,018,483 | -0.14(-0.45%) |
Nov 20, 2020 | 31.52 | 31.72 | 31.15 | 31.33 | 3,419,655 | -0.29(-0.91%) |
Nov 19, 2020 | 30.82 | 31.65 | 30.77 | 31.62 | 3,001,577 | +0.62(+2.00%) |
Nov 18, 2020 | 31.32 | 31.56 | 30.99 | 31.00 | 3,176,747 | -0.23(-0.73%) |
Nov 17, 2020 | 31.60 | 31.75 | 31.09 | 31.23 | 3,181,343 | -0.70(-2.19%) |
Nov 16, 2020 | 31.60 | 31.94 | 31.17 | 31.93 | 2,876,735 | +0.45(+1.42%) |
Nov 13, 2020 | 31.11 | 31.50 | 30.98 | 31.48 | 1,779,067 | +0.54(+1.75%) |
Nov 12, 2020 | 31.10 | 31.10 | 30.48 | 30.94 | 3,127,454 | -0.09(-0.28%) |
Nov 11, 2020 | 30.70 | 31.18 | 30.48 | 31.03 | 1,936,315 | +0.46(+1.52%) |
Nov 10, 2020 | 29.95 | 30.57 | 29.66 | 30.56 | 5,268,512 | +0.52(+1.75%) |
Nov 09, 2020 | 31.51 | 31.80 | 29.98 | 30.04 | 5,084,040 | -1.48(-4.69%) |
Nov 06, 2020 | 31.61 | 31.92 | 31.32 | 31.52 | 1,786,621 | -0.08(-0.25%) |
Nov 05, 2020 | 31.98 | 32.05 | 31.57 | 31.60 | 2,384,425 | -0.11(-0.36%) |
Nov 04, 2020 | 31.69 | 32.20 | 31.48 | 31.71 | 2,725,606 | +0.04(+0.11%) |
Nov 03, 2020 | 31.27 | 32.05 | 31.25 | 31.67 | 1,868,342 | +0.57(+1.83%) |
Nov 02, 2020 | 30.91 | 31.29 | 30.73 | 31.11 | 2,730,265 | +0.45(+1.45%) |
Oct 30, 2020 | 30.60 | 30.89 | 30.34 | 30.66 | 3,107,674 | -0.12(-0.38%) |
Oct 29, 2020 | 31.12 | 31.18 | 30.56 | 30.78 | 2,941,104 | -0.31(-1.00%) |
Oct 28, 2020 | 31.62 | 32.01 | 30.82 | 31.09 | 3,146,471 | -0.95(-2.98%) |
Oct 27, 2020 | 32.55 | 32.69 | 32.03 | 32.04 | 3,117,095 | -0.51(-1.57%) |
Oct 26, 2020 | 32.76 | 33.08 | 32.35 | 32.56 | 3,253,890 | -0.39(-1.18%) |
Oct 23, 2020 | 32.81 | 32.97 | 32.55 | 32.95 | 2,461,581 | +0.30(+0.93%) |
Oct 22, 2020 | 32.17 | 32.74 | 31.96 | 32.64 | 3,162,250 | +0.49(+1.51%) |
Oct 21, 2020 | 32.16 | 32.45 | 32.03 | 32.16 | 2,884,027 | -0.03(-0.08%) |
Oct 20, 2020 | 32.70 | 32.95 | 32.13 | 32.18 | 2,468,407 | -0.30(-0.93%) |
Oct 19, 2020 | 32.87 | 33.17 | 32.41 | 32.49 | 3,988,501 | -0.38(-1.16%) |
Oct 16, 2020 | 32.82 | 33.02 | 32.71 | 32.87 | 2,075,770 | +0.10(+0.32%) |
Oct 15, 2020 | 32.43 | 32.81 | 32.34 | 32.76 | 2,045,678 | +0.09(+0.27%) |
Oct 14, 2020 | 32.97 | 33.15 | 32.57 | 32.68 | 1,797,917 | -0.22(-0.66%) |
Oct 13, 2020 | 32.82 | 33.31 | 32.72 | 32.89 | 2,618,717 | -0.06(-0.18%) |
Oct 12, 2020 | 32.53 | 33.06 | 32.30 | 32.95 | 3,086,662 | +0.60(+1.85%) |
Oct 09, 2020 | 32.45 | 32.73 | 32.25 | 32.36 | 2,714,060 | +0.06(+0.19%) |
Oct 08, 2020 | 32.45 | 32.71 | 32.15 | 32.30 | 2,096,093 | -0.11(-0.35%) |
Oct 07, 2020 | 32.08 | 32.56 | 31.95 | 32.41 | 3,385,532 | +0.46(+1.44%) |
Oct 06, 2020 | 32.12 | 32.25 | 31.76 | 31.95 | 2,308,970 | -0.22(-0.67%) |
Oct 05, 2020 | 31.86 | 32.23 | 31.76 | 32.17 | 2,638,160 | +0.19(+0.60%) |
Oct 02, 2020 | 31.32 | 32.23 | 31.26 | 31.98 | 6,030,887 | +0.88(+2.82%) |
Oct 01, 2020 | 31.35 | 31.65 | 29.94 | 31.10 | 6,968,752 | +0.14(+0.45%) |
Sep 30, 2020 | 30.78 | 31.20 | 30.64 | 30.96 | 4,647,896 | +0.20(+0.65%) |
Sep 29, 2020 | 30.72 | 30.99 | 30.43 | 30.76 | 2,914,574 | +0.02(+0.06%) |
Sep 28, 2020 | 30.62 | 31.00 | 30.48 | 30.74 | 2,638,047 | +0.29(+0.97%) |
Sep 25, 2020 | 30.00 | 30.52 | 29.85 | 30.45 | 2,597,798 | +0.42(+1.42%) |
Sep 24, 2020 | 29.41 | 30.02 | 29.17 | 30.02 | 2,391,149 | +0.67(+2.27%) |
Sep 23, 2020 | 30.67 | 30.70 | 29.30 | 29.36 | 3,894,412 | -1.12(-3.67%) |
Sep 22, 2020 | 30.35 | 31.12 | 30.29 | 30.48 | 6,435,628 | +0.10(+0.31%) |
Sep 21, 2020 | 29.84 | 30.38 | 29.69 | 30.38 | 3,327,072 | +0.42(+1.42%) |
Sep 18, 2020 | 30.17 | 30.53 | 29.75 | 29.95 | 5,160,187 | -0.22(-0.72%) |
Sep 17, 2020 | 30.05 | 30.19 | 29.61 | 30.17 | 3,263,416 | +0.01(+0.03%) |
Sep 16, 2020 | 30.09 | 30.46 | 29.98 | 30.16 | 3,150,434 | +0.19(+0.64%) |
Sep 15, 2020 | 30.05 | 30.21 | 29.66 | 29.97 | 3,242,612 | -0.02(-0.06%) |
Sep 14, 2020 | 30.00 | 30.22 | 29.79 | 29.99 | 2,959,235 | +0.10(+0.35%) |
Sep 11, 2020 | 30.16 | 30.25 | 29.69 | 29.89 | 3,713,595 | -0.20(-0.66%) |
Sep 10, 2020 | 30.99 | 31.08 | 30.02 | 30.09 | 3,826,541 | -0.96(-3.10%) |
Sep 09, 2020 | 30.76 | 31.38 | 30.67 | 31.05 | 3,298,879 | +0.57(+1.88%) |
Sep 08, 2020 | 32.15 | 32.15 | 30.38 | 30.48 | 5,427,943 | -1.72(-5.33%) |
Sep 04, 2020 | 32.43 | 32.53 | 31.59 | 32.19 | 2,631,016 | -0.24(-0.75%) |
Sep 03, 2020 | 33.06 | 33.56 | 32.09 | 32.43 | 3,158,311 | -0.73(-2.20%) |
Sep 02, 2020 | 32.76 | 33.29 | 32.73 | 33.16 | 3,642,535 | +0.36(+1.11%) |
Sep 01, 2020 | 33.34 | 33.34 | 32.56 | 32.80 | 3,074,046 | -0.46(-1.38%) |
Aug 31, 2020 | 32.96 | 33.42 | 32.96 | 33.26 | 2,997,508 | +0.17(+0.52%) |
Aug 28, 2020 | 33.61 | 33.67 | 32.70 | 33.08 | 3,152,928 | -0.53(-1.57%) |
Aug 27, 2020 | 33.81 | 34.11 | 33.61 | 33.61 | 2,310,154 | +0.03(+0.10%) |
Aug 26, 2020 | 33.52 | 33.68 | 33.40 | 33.58 | 3,128,121 | -0.01(-0.03%) |
Aug 25, 2020 | 33.41 | 33.63 | 33.13 | 33.59 | 3,361,731 | +0.42(+1.25%) |
Aug 24, 2020 | 32.83 | 33.22 | 32.59 | 33.17 | 2,357,129 | +0.38(+1.16%) |
Aug 21, 2020 | 32.97 | 32.97 | 32.49 | 32.79 | 7,013,928 | -0.13(-0.39%) |
Aug 20, 2020 | 32.76 | 33.08 | 32.75 | 32.92 | 2,677,495 | +0.03(+0.08%) |
Aug 19, 2020 | 33.09 | 33.15 | 32.70 | 32.89 | 2,963,794 | -0.21(-0.63%) |
Aug 18, 2020 | 33.05 | 33.26 | 32.80 | 33.10 | 2,286,144 | +0.11(+0.34%) |
Aug 17, 2020 | 32.74 | 33.15 | 32.58 | 32.99 | 2,170,200 | +0.23(+0.71%) |
Aug 14, 2020 | 32.69 | 33.04 | 32.55 | 32.76 | 1,598,148 | +0.07(+0.21%) |
Aug 13, 2020 | 32.84 | 32.90 | 32.61 | 32.69 | 1,985,642 | -0.12(-0.37%) |
Aug 12, 2020 | 32.53 | 33.03 | 32.53 | 32.81 | 2,004,891 | +0.51(+1.58%) |
Aug 11, 2020 | 32.93 | 32.93 | 32.20 | 32.30 | 1,797,202 | -0.42(-1.30%) |
Aug 10, 2020 | 32.86 | 33.05 | 32.63 | 32.72 | 1,522,485 | -0.09(-0.26%) |
Aug 07, 2020 | 32.37 | 32.87 | 32.25 | 32.81 | 2,366,311 | +0.32(+0.99%) |
Aug 06, 2020 | 32.52 | 32.88 | 32.34 | 32.49 | 1,795,855 | -0.10(-0.29%) |
Aug 05, 2020 | 32.89 | 32.98 | 32.35 | 32.58 | 2,375,413 | -0.42(-1.26%) |
Aug 04, 2020 | 32.41 | 33.00 | 32.41 | 33.00 | 3,465,454 | +0.43(+1.33%) |
Aug 03, 2020 | 32.24 | 32.71 | 32.17 | 32.56 | 2,433,741 | +0.28(+0.87%) |
Jul 31, 2020 | 32.18 | 32.55 | 31.82 | 32.28 | 3,117,097 | +0.07(+0.21%) |
Jul 30, 2020 | 32.23 | 32.46 | 31.98 | 32.22 | 2,428,320 | -0.22(-0.69%) |
Jul 29, 2020 | 32.13 | 32.60 | 32.13 | 32.44 | 2,716,036 | +0.29(+0.91%) |
Jul 28, 2020 | 31.83 | 32.42 | 31.79 | 32.15 | 2,728,018 | +0.28(+0.87%) |
Jul 27, 2020 | 31.46 | 31.87 | 31.41 | 31.87 | 2,382,960 | +0.31(+0.98%) |
Jul 24, 2020 | 31.72 | 32.06 | 31.35 | 31.56 | 2,656,353 | -0.18(-0.57%) |
Jul 23, 2020 | 31.40 | 32.06 | 31.40 | 31.74 | 2,565,629 | +0.27(+0.85%) |
Jul 22, 2020 | 31.29 | 31.61 | 30.98 | 31.47 | 3,057,792 | +0.15(+0.47%) |
Jul 21, 2020 | 31.23 | 31.83 | 31.23 | 31.33 | 2,910,714 | +0.12(+0.39%) |
Jul 20, 2020 | 31.40 | 31.49 | 30.82 | 31.21 | 3,288,836 | -0.33(-1.04%) |
Jul 17, 2020 | 31.64 | 31.76 | 31.32 | 31.54 | 3,742,326 | -0.02(-0.05%) |
Jul 16, 2020 | 31.52 | 32.00 | 31.41 | 31.55 | 2,318,854 | +0.00(+0.00%) |
Jul 15, 2020 | 31.73 | 31.97 | 31.24 | 31.55 | 2,867,359 | -0.15(-0.46%) |
Jul 14, 2020 | 30.71 | 31.72 | 30.70 | 31.70 | 3,961,274 | +0.97(+3.17%) |
Jul 13, 2020 | 31.43 | 31.53 | 30.60 | 30.72 | 3,447,699 | -0.58(-1.85%) |
Jul 10, 2020 | 30.67 | 31.46 | 30.67 | 31.30 | 3,710,891 | +0.61(+1.99%) |
Jul 09, 2020 | 30.69 | 31.04 | 30.62 | 30.69 | 3,329,605 | -0.09(-0.28%) |
Jul 08, 2020 | 30.89 | 30.93 | 30.55 | 30.78 | 3,152,348 | -0.16(-0.50%) |
Jul 07, 2020 | 30.47 | 31.04 | 30.35 | 30.93 | 2,953,097 | +0.29(+0.96%) |
Jul 06, 2020 | 30.82 | 30.98 | 30.34 | 30.64 | 3,124,554 | +0.11(+0.37%) |
Jul 02, 2020 | 30.95 | 31.08 | 30.53 | 30.53 | 4,335,540 | -0.22(-0.73%) |