Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.34 | 35.34 | 35.34 | 33,242 | +0.17(+0.49%) | |
Dec 30, 2020 | 35.24 | 35.24 | 35.13 | 35.17 | 33,242 | +0.04(+0.11%) |
Dec 29, 2020 | 35.29 | 35.32 | 35.06 | 35.13 | 44,000 | -0.02(-0.05%) |
Dec 28, 2020 | 35.16 | 35.22 | 34.97 | 35.15 | 48,343 | +0.18(+0.52%) |
Dec 24, 2020 | 34.92 | 34.96 | 34.80 | 34.96 | 13,981 | +0.25(+0.72%) |
Dec 23, 2020 | 34.92 | 35.00 | 34.71 | 34.71 | 52,493 | -0.19(-0.55%) |
Dec 22, 2020 | 34.88 | 34.92 | 34.71 | 34.91 | 39,364 | +0.01(+0.03%) |
Dec 21, 2020 | 34.97 | 34.97 | 34.39 | 34.90 | 46,109 | -0.07(-0.21%) |
Dec 18, 2020 | 35.04 | 35.04 | 34.72 | 34.97 | 29,298 | -0.06(-0.16%) |
Dec 17, 2020 | 34.78 | 35.04 | 34.78 | 35.03 | 25,134 | +0.22(+0.64%) |
Dec 16, 2020 | 34.67 | 34.86 | 34.66 | 34.80 | 63,846 | +0.03(+0.08%) |
Dec 15, 2020 | 34.62 | 34.78 | 34.50 | 34.78 | 43,230 | +0.38(+1.09%) |
Dec 14, 2020 | 34.57 | 34.79 | 34.37 | 34.40 | 40,538 | -0.03(-0.08%) |
Dec 11, 2020 | 34.63 | 34.63 | 34.25 | 34.43 | 20,155 | -0.14(-0.42%) |
Dec 10, 2020 | 34.41 | 34.58 | 34.39 | 34.57 | 20,469 | +0.08(+0.22%) |
Dec 09, 2020 | 34.83 | 34.84 | 34.39 | 34.50 | 51,691 | -0.21(-0.61%) |
Dec 08, 2020 | 34.60 | 34.88 | 34.60 | 34.71 | 25,452 | +0.07(+0.20%) |
Dec 07, 2020 | 35.00 | 35.00 | 34.55 | 34.64 | 56,193 | -0.03(-0.08%) |
Dec 04, 2020 | 34.53 | 34.67 | 34.43 | 34.67 | 45,119 | +0.20(+0.59%) |
Dec 03, 2020 | 34.52 | 34.55 | 34.35 | 34.46 | 42,891 | +0.07(+0.20%) |
Dec 02, 2020 | 34.47 | 34.47 | 34.17 | 34.40 | 71,304 | +0.02(+0.06%) |
Dec 01, 2020 | 34.37 | 34.53 | 34.32 | 34.38 | 58,570 | +0.16(+0.48%) |
Nov 30, 2020 | 34.43 | 34.43 | 33.92 | 34.21 | 163,713 | -0.10(-0.28%) |
Nov 27, 2020 | 34.42 | 34.42 | 34.20 | 34.31 | 25,782 | +0.23(+0.68%) |
Nov 25, 2020 | 34.06 | 34.18 | 33.99 | 34.08 | 19,440 | -0.05(-0.14%) |
Nov 24, 2020 | 33.83 | 34.16 | 33.83 | 34.13 | 29,592 | +0.42(+1.26%) |
Nov 23, 2020 | 33.81 | 33.82 | 33.49 | 33.70 | 38,829 | +0.14(+0.43%) |
Nov 20, 2020 | 33.78 | 33.78 | 33.54 | 33.56 | 31,396 | -0.14(-0.43%) |
Nov 19, 2020 | 33.72 | 33.72 | 33.45 | 33.70 | 21,208 | +0.19(+0.57%) |
Nov 18, 2020 | 34.01 | 34.01 | 33.43 | 33.51 | 24,996 | -0.31(-0.91%) |
Nov 17, 2020 | 33.89 | 33.93 | 33.65 | 33.82 | 27,332 | -0.08(-0.23%) |
Nov 16, 2020 | 34.58 | 34.58 | 33.61 | 33.90 | 73,106 | +0.33(+0.97%) |
Nov 13, 2020 | 33.31 | 33.57 | 33.28 | 33.57 | 42,936 | +0.34(+1.01%) |
Nov 12, 2020 | 33.45 | 33.45 | 32.99 | 33.23 | 41,849 | -0.06(-0.17%) |
Nov 11, 2020 | 33.33 | 33.44 | 33.14 | 33.29 | 31,521 | +0.35(+1.05%) |
Nov 10, 2020 | 33.23 | 33.23 | 32.80 | 32.94 | 26,383 | -0.32(-0.95%) |
Nov 09, 2020 | 34.17 | 34.37 | 33.17 | 33.26 | 47,623 | +0.18(+0.55%) |
Nov 06, 2020 | 33.48 | 33.48 | 32.92 | 33.08 | 39,609 | -0.13(-0.41%) |
Nov 05, 2020 | 33.36 | 33.36 | 33.07 | 33.21 | 38,546 | +0.60(+1.83%) |
Nov 04, 2020 | 32.21 | 32.88 | 32.21 | 32.62 | 35,807 | +0.85(+2.66%) |
Nov 03, 2020 | 31.40 | 31.85 | 31.40 | 31.77 | 29,562 | +0.61(+1.94%) |
Nov 02, 2020 | 31.15 | 31.34 | 31.03 | 31.17 | 26,607 | +0.18(+0.59%) |
Oct 30, 2020 | 31.17 | 31.17 | 30.62 | 30.98 | 45,015 | -0.35(-1.11%) |
Oct 29, 2020 | 31.07 | 31.56 | 31.05 | 31.33 | 22,573 | +0.15(+0.49%) |
Oct 28, 2020 | 31.89 | 31.89 | 31.07 | 31.18 | 117,968 | -0.98(-3.05%) |
Oct 27, 2020 | 32.25 | 32.25 | 32.08 | 32.16 | 64,031 | -0.03(-0.09%) |
Oct 26, 2020 | 32.47 | 32.47 | 31.86 | 32.19 | 38,356 | -0.49(-1.50%) |
Oct 23, 2020 | 32.62 | 32.68 | 32.40 | 32.68 | 72,773 | +0.15(+0.47%) |
Oct 22, 2020 | 32.46 | 32.57 | 32.27 | 32.52 | 34,134 | +0.05(+0.15%) |
Oct 21, 2020 | 32.63 | 32.70 | 32.44 | 32.47 | 46,701 | -0.09(-0.27%) |
Oct 20, 2020 | 32.56 | 32.77 | 32.52 | 32.56 | 28,675 | +0.06(+0.18%) |
Oct 19, 2020 | 32.92 | 33.08 | 32.39 | 32.50 | 17,088 | -0.45(-1.37%) |
Oct 16, 2020 | 33.28 | 33.28 | 32.95 | 32.95 | 17,257 | -0.02(-0.05%) |
Oct 15, 2020 | 32.83 | 32.99 | 32.61 | 32.97 | 22,609 | -0.04(-0.12%) |
Oct 14, 2020 | 33.13 | 33.34 | 32.94 | 33.01 | 453,680 | -0.24(-0.72%) |
Oct 13, 2020 | 33.33 | 33.34 | 33.14 | 33.25 | 249,213 | -0.08(-0.23%) |
Oct 12, 2020 | 33.59 | 33.59 | 33.02 | 33.33 | 53,193 | +0.48(+1.46%) |
Oct 09, 2020 | 32.65 | 32.85 | 32.64 | 32.85 | 42,832 | +0.39(+1.22%) |
Oct 08, 2020 | 32.70 | 32.70 | 32.36 | 32.45 | 18,221 | +0.13(+0.42%) |
Oct 07, 2020 | 32.22 | 32.44 | 32.11 | 32.32 | 37,664 | +0.44(+1.39%) |
Oct 06, 2020 | 32.19 | 32.38 | 31.82 | 31.88 | 33,106 | -0.26(-0.81%) |
Oct 05, 2020 | 31.84 | 32.24 | 31.84 | 32.14 | 41,169 | +0.28(+0.88%) |
Oct 02, 2020 | 31.44 | 31.99 | 31.44 | 31.86 | 22,871 | -0.23(-0.72%) |
Oct 01, 2020 | 32.15 | 32.19 | 31.97 | 32.09 | 42,720 | +0.08(+0.24%) |
Sep 30, 2020 | 31.80 | 32.20 | 31.80 | 32.01 | 26,309 | +0.21(+0.67%) |
Sep 29, 2020 | 31.79 | 31.93 | 31.67 | 31.80 | 27,749 | +0.05(+0.15%) |
Sep 28, 2020 | 31.88 | 31.96 | 31.71 | 31.75 | 44,736 | +0.41(+1.32%) |
Sep 25, 2020 | 31.04 | 31.43 | 30.80 | 31.34 | 29,109 | +0.34(+1.09%) |
Sep 24, 2020 | 30.90 | 31.20 | 30.64 | 31.00 | 35,753 | +0.16(+0.53%) |
Sep 23, 2020 | 31.36 | 31.54 | 30.81 | 30.84 | 26,478 | -0.70(-2.23%) |
Sep 22, 2020 | 31.34 | 31.54 | 31.25 | 31.54 | 11,975 | +0.25(+0.81%) |
Sep 21, 2020 | 31.31 | 31.31 | 30.84 | 31.29 | 46,207 | -0.25(-0.79%) |
Sep 18, 2020 | 31.77 | 31.88 | 31.29 | 31.54 | 19,700 | -0.32(-0.99%) |
Sep 17, 2020 | 31.88 | 32.01 | 31.54 | 31.85 | 37,662 | -0.26(-0.81%) |
Sep 16, 2020 | 32.28 | 32.43 | 32.11 | 32.11 | 10,044 | -0.09(-0.27%) |
Sep 15, 2020 | 32.36 | 32.42 | 32.13 | 32.20 | 113,165 | +0.20(+0.62%) |
Sep 14, 2020 | 32.51 | 32.51 | 31.93 | 32.00 | 38,003 | +0.25(+0.79%) |
Sep 11, 2020 | 31.83 | 31.90 | 31.47 | 31.75 | 12,507 | +0.06(+0.18%) |
Sep 10, 2020 | 32.12 | 32.39 | 31.65 | 31.69 | 37,356 | -0.51(-1.59%) |
Sep 09, 2020 | 32.08 | 32.34 | 31.81 | 32.20 | 33,455 | +0.77(+2.45%) |
Sep 08, 2020 | 31.96 | 31.99 | 31.43 | 31.43 | 56,005 | -0.99(-3.05%) |
Sep 04, 2020 | 32.80 | 32.80 | 31.72 | 32.42 | 72,859 | -0.36(-1.11%) |
Sep 03, 2020 | 33.78 | 33.78 | 32.49 | 32.78 | 126,840 | -1.05(-3.09%) |
Sep 02, 2020 | 33.58 | 33.85 | 33.38 | 33.83 | 49,301 | +0.44(+1.32%) |
Sep 01, 2020 | 33.18 | 33.39 | 33.02 | 33.39 | 53,935 | +0.33(+0.99%) |
Aug 31, 2020 | 33.04 | 33.23 | 33.00 | 33.06 | 78,959 | +0.03(+0.08%) |
Aug 28, 2020 | 32.89 | 33.06 | 32.88 | 33.03 | 39,608 | +0.20(+0.62%) |
Aug 27, 2020 | 33.12 | 33.12 | 32.64 | 32.83 | 69,914 | -0.02(-0.06%) |
Aug 26, 2020 | 32.55 | 32.85 | 32.55 | 32.85 | 43,647 | +0.31(+0.94%) |
Aug 25, 2020 | 32.53 | 32.54 | 32.31 | 32.54 | 70,360 | +0.15(+0.47%) |
Aug 24, 2020 | 32.34 | 32.45 | 32.31 | 32.39 | 106,931 | +0.16(+0.51%) |
Aug 21, 2020 | 32.11 | 32.24 | 32.08 | 32.23 | 2,001,902 | +0.16(+0.49%) |
Aug 20, 2020 | 31.77 | 32.08 | 31.77 | 32.07 | 174,845 | +0.15(+0.47%) |
Aug 19, 2020 | 32.06 | 32.18 | 31.86 | 31.92 | 63,078 | -0.19(-0.60%) |
Aug 18, 2020 | 31.91 | 32.12 | 31.89 | 32.11 | 41,696 | +0.26(+0.81%) |
Aug 17, 2020 | 31.77 | 32.00 | 31.77 | 31.85 | 40,592 | +0.00(+0.00%) |
Aug 14, 2020 | 31.76 | 31.86 | 31.76 | 31.85 | 16,364 | -0.01(-0.03%) |
Aug 13, 2020 | 31.74 | 31.91 | 31.74 | 31.86 | 28,726 | +0.12(+0.39%) |
Aug 12, 2020 | 31.63 | 31.97 | 31.62 | 31.74 | 35,264 | +0.27(+0.85%) |
Aug 11, 2020 | 31.88 | 31.88 | 31.47 | 31.47 | 37,314 | -0.41(-1.29%) |
Aug 10, 2020 | 31.89 | 31.92 | 31.69 | 31.88 | 73,275 | +0.18(+0.57%) |
Aug 07, 2020 | 31.78 | 31.85 | 31.66 | 31.70 | 102,356 | -0.17(-0.54%) |
Aug 06, 2020 | 31.61 | 31.87 | 31.61 | 31.87 | 45,539 | +0.31(+0.97%) |
Aug 05, 2020 | 31.45 | 31.67 | 31.44 | 31.56 | 52,441 | +0.12(+0.37%) |
Aug 04, 2020 | 31.29 | 31.45 | 31.23 | 31.45 | 400,114 | +0.23(+0.74%) |
Aug 03, 2020 | 31.24 | 31.39 | 31.20 | 31.22 | 33,132 | +0.11(+0.34%) |
Jul 31, 2020 | 31.25 | 31.25 | 30.71 | 31.11 | 26,996 | +0.17(+0.56%) |
Jul 30, 2020 | 30.79 | 30.96 | 30.56 | 30.94 | 40,380 | +0.00(+0.00%) |
Jul 29, 2020 | 30.74 | 31.03 | 30.74 | 30.94 | 16,856 | +0.31(+1.00%) |
Jul 28, 2020 | 30.70 | 30.83 | 30.58 | 30.63 | 17,043 | -0.15(-0.50%) |
Jul 27, 2020 | 30.53 | 30.80 | 30.53 | 30.79 | 15,137 | +0.33(+1.07%) |
Jul 24, 2020 | 30.60 | 30.67 | 30.36 | 30.46 | 21,576 | -0.18(-0.59%) |
Jul 23, 2020 | 30.96 | 31.14 | 30.61 | 30.64 | 30,107 | -0.49(-1.57%) |
Jul 22, 2020 | 31.02 | 31.13 | 30.94 | 31.13 | 28,458 | +0.29(+0.93%) |
Jul 21, 2020 | 31.16 | 31.16 | 30.84 | 30.84 | 41,712 | -0.09(-0.30%) |
Jul 20, 2020 | 30.64 | 30.97 | 30.54 | 30.94 | 37,516 | +0.30(+0.97%) |
Jul 17, 2020 | 30.62 | 30.68 | 30.48 | 30.64 | 16,573 | +0.18(+0.59%) |
Jul 16, 2020 | 30.50 | 30.54 | 30.33 | 30.46 | 13,826 | -0.19(-0.63%) |
Jul 15, 2020 | 30.88 | 30.88 | 30.40 | 30.65 | 31,469 | +0.31(+1.01%) |
Jul 14, 2020 | 29.86 | 30.44 | 29.85 | 30.35 | 33,737 | +0.28(+0.93%) |
Jul 13, 2020 | 30.38 | 30.68 | 30.05 | 30.07 | 62,969 | -0.27(-0.89%) |
Jul 10, 2020 | 30.16 | 30.40 | 29.96 | 30.34 | 45,341 | +0.31(+1.02%) |
Jul 09, 2020 | 30.01 | 30.09 | 29.69 | 30.03 | 68,729 | +0.01(+0.03%) |
Jul 08, 2020 | 29.73 | 30.12 | 29.73 | 30.02 | 35,005 | +0.09(+0.31%) |
Jul 07, 2020 | 29.88 | 30.13 | 29.83 | 29.93 | 40,456 | -0.17(-0.56%) |
Jul 06, 2020 | 30.01 | 30.13 | 29.94 | 30.10 | 42,266 | +0.50(+1.68%) |
Jul 02, 2020 | 29.80 | 29.89 | 29.60 | 29.60 | 50,240 | +0.05(+0.16%) |
Jul 01, 2020 | 29.34 | 29.60 | 29.30 | 29.55 | 83,741 | +0.22(+0.75%) |
Jun 30, 2020 | 29.06 | 29.45 | 29.06 | 29.33 | 58,520 | +0.43(+1.49%) |
Jun 29, 2020 | 28.69 | 28.94 | 28.53 | 28.90 | 17,040 | +0.25(+0.87%) |
Jun 26, 2020 | 29.20 | 29.20 | 28.58 | 28.65 | 20,117 | -0.63(-2.16%) |
Jun 25, 2020 | 28.65 | 29.28 | 28.65 | 29.28 | 39,534 | +0.31(+1.06%) |
Jun 24, 2020 | 29.26 | 29.26 | 28.79 | 28.97 | 56,812 | -0.62(-2.11%) |
Jun 23, 2020 | 29.79 | 29.79 | 29.56 | 29.60 | 24,447 | +0.24(+0.83%) |
Jun 22, 2020 | 29.34 | 29.43 | 29.14 | 29.35 | 63,054 | +0.16(+0.56%) |
Jun 19, 2020 | 29.64 | 29.67 | 29.18 | 29.19 | 32,913 | -0.15(-0.52%) |
Jun 18, 2020 | 29.39 | 29.46 | 29.27 | 29.34 | 30,157 | -0.07(-0.23%) |
Jun 17, 2020 | 29.59 | 29.60 | 29.31 | 29.41 | 43,582 | -0.06(-0.19%) |
Jun 16, 2020 | 29.68 | 29.70 | 29.05 | 29.47 | 18,289 | +0.48(+1.65%) |
Jun 15, 2020 | 28.38 | 29.10 | 28.23 | 28.99 | 120,453 | +0.17(+0.60%) |
Jun 12, 2020 | 29.26 | 29.26 | 28.32 | 28.82 | 36,362 | +0.30(+1.04%) |
Jun 11, 2020 | 29.51 | 29.51 | 28.36 | 28.52 | 67,172 | -1.43(-4.76%) |
Jun 10, 2020 | 30.10 | 30.15 | 29.84 | 29.95 | 119,750 | -0.07(-0.22%) |
Jun 09, 2020 | 29.96 | 30.10 | 29.79 | 30.01 | 27,053 | -0.13(-0.44%) |
Jun 08, 2020 | 29.92 | 30.15 | 29.81 | 30.15 | 35,292 | +0.36(+1.22%) |
Jun 05, 2020 | 29.48 | 29.82 | 29.46 | 29.78 | 52,035 | +0.70(+2.40%) |
Jun 04, 2020 | 29.28 | 29.30 | 28.98 | 29.08 | 39,657 | -0.22(-0.75%) |
Jun 03, 2020 | 29.15 | 29.33 | 29.08 | 29.30 | 65,444 | +0.27(+0.92%) |
Jun 02, 2020 | 29.00 | 29.04 | 28.79 | 29.04 | 27,577 | +0.10(+0.33%) |
Jun 01, 2020 | 28.85 | 29.03 | 28.71 | 28.94 | 66,795 | +0.00(+0.00%) |
May 29, 2020 | 28.63 | 28.94 | 28.44 | 28.94 | 250,877 | +0.30(+1.04%) |
May 28, 2020 | 28.78 | 28.95 | 28.52 | 28.64 | 40,071 | -0.02(-0.07%) |
May 27, 2020 | 28.55 | 28.66 | 28.18 | 28.66 | 16,706 | +0.37(+1.32%) |
May 26, 2020 | 28.49 | 28.50 | 28.28 | 28.29 | 43,585 | +0.34(+1.23%) |
May 22, 2020 | 27.99 | 28.02 | 27.82 | 27.95 | 31,033 | +0.02(+0.07%) |
May 21, 2020 | 28.00 | 28.11 | 27.90 | 27.93 | 2,779,256 | -0.23(-0.82%) |
May 20, 2020 | 28.05 | 28.17 | 27.89 | 28.16 | 32,993 | +0.56(+2.01%) |
May 19, 2020 | 27.92 | 28.03 | 27.60 | 27.60 | 50,145 | -0.33(-1.17%) |
May 18, 2020 | 27.70 | 28.08 | 27.68 | 27.93 | 23,892 | +0.79(+2.93%) |
May 15, 2020 | 27.02 | 27.16 | 26.81 | 27.13 | 13,792 | +0.11(+0.39%) |
May 14, 2020 | 26.40 | 27.04 | 26.35 | 27.03 | 22,878 | +0.33(+1.22%) |
May 13, 2020 | 27.09 | 27.21 | 26.49 | 26.70 | 43,278 | -0.57(-2.11%) |
May 12, 2020 | 27.62 | 27.76 | 27.23 | 27.28 | 33,741 | -0.44(-1.59%) |
May 11, 2020 | 27.71 | 27.81 | 27.52 | 27.72 | 18,868 | +0.01(+0.03%) |
May 08, 2020 | 27.54 | 27.74 | 27.54 | 27.71 | 18,076 | +0.35(+1.26%) |
May 07, 2020 | 27.29 | 27.49 | 27.26 | 27.36 | 47,853 | +0.34(+1.28%) |
May 06, 2020 | 27.18 | 27.18 | 27.00 | 27.02 | 33,268 | -0.11(-0.42%) |
May 05, 2020 | 27.23 | 27.44 | 27.06 | 27.13 | 49,282 | +0.22(+0.82%) |
May 04, 2020 | 26.51 | 26.91 | 26.51 | 26.91 | 15,698 | +0.05(+0.18%) |
May 01, 2020 | 27.07 | 27.09 | 26.69 | 26.86 | 22,256 | -0.69(-2.50%) |
Apr 30, 2020 | 28.00 | 28.00 | 27.42 | 27.55 | 30,397 | -0.20(-0.72%) |
Apr 29, 2020 | 27.91 | 27.92 | 27.61 | 27.75 | 31,231 | +0.58(+2.15%) |
Apr 28, 2020 | 27.54 | 27.58 | 27.15 | 27.17 | 35,721 | -0.10(-0.35%) |
Apr 27, 2020 | 27.18 | 27.41 | 26.99 | 27.27 | 43,312 | +0.29(+1.06%) |
Apr 24, 2020 | 26.92 | 27.09 | 26.60 | 26.98 | 28,525 | +0.35(+1.33%) |
Apr 23, 2020 | 26.73 | 26.94 | 26.62 | 26.62 | 46,400 | +0.00(+0.00%) |
Apr 22, 2020 | 26.47 | 26.72 | 26.43 | 26.62 | 14,101 | +0.46(+1.77%) |
Apr 21, 2020 | 26.24 | 26.52 | 26.08 | 26.16 | 21,577 | -0.66(-2.47%) |
Apr 20, 2020 | 26.57 | 27.17 | 26.57 | 26.82 | 35,794 | -0.40(-1.48%) |
Apr 17, 2020 | 27.12 | 27.25 | 26.92 | 27.23 | 15,464 | +0.57(+2.15%) |
Apr 16, 2020 | 26.76 | 26.76 | 26.36 | 26.65 | 41,061 | +0.16(+0.61%) |
Apr 15, 2020 | 26.28 | 26.60 | 26.26 | 26.49 | 20,677 | -0.40(-1.49%) |
Apr 14, 2020 | 26.84 | 26.91 | 26.49 | 26.89 | 64,978 | +0.74(+2.82%) |
Apr 13, 2020 | 26.15 | 26.40 | 25.79 | 26.16 | 60,556 | -0.23(-0.87%) |
Apr 09, 2020 | 26.43 | 26.60 | 26.19 | 26.39 | 55,796 | +0.37(+1.44%) |
Apr 08, 2020 | 25.48 | 26.01 | 25.28 | 26.01 | 37,527 | +0.74(+2.92%) |
Apr 07, 2020 | 26.19 | 26.19 | 25.25 | 25.28 | 39,987 | +0.04(+0.15%) |
Apr 06, 2020 | 24.80 | 25.24 | 24.51 | 25.24 | 50,308 | +1.33(+5.56%) |
Apr 03, 2020 | 24.11 | 24.11 | 23.68 | 23.91 | 21,838 | -0.15(-0.64%) |
Apr 02, 2020 | 23.42 | 24.13 | 23.42 | 24.06 | 21,796 | +0.34(+1.45%) |
Apr 01, 2020 | 23.60 | 24.15 | 23.55 | 23.72 | 53,830 | -0.94(-3.80%) |
Mar 31, 2020 | 24.85 | 25.17 | 24.59 | 24.65 | 32,057 | -0.39(-1.57%) |
Mar 30, 2020 | 24.52 | 25.05 | 24.43 | 25.05 | 20,433 | +0.91(+3.77%) |
Mar 27, 2020 | 24.07 | 24.79 | 24.07 | 24.14 | 33,227 | -0.71(-2.85%) |
Mar 26, 2020 | 24.12 | 24.84 | 23.89 | 24.84 | 28,309 | +1.12(+4.72%) |
Mar 25, 2020 | 23.81 | 24.35 | 23.15 | 23.73 | 36,508 | +0.54(+2.31%) |
Mar 24, 2020 | 22.54 | 23.28 | 22.54 | 23.19 | 24,106 | +1.58(+7.29%) |
Mar 23, 2020 | 22.50 | 22.50 | 21.24 | 21.61 | 44,909 | -0.45(-2.04%) |
Mar 20, 2020 | 22.72 | 23.05 | 21.97 | 22.06 | 69,598 | -0.57(-2.50%) |
Mar 19, 2020 | 22.03 | 23.14 | 21.98 | 22.63 | 59,178 | +0.13(+0.56%) |
Mar 18, 2020 | 22.45 | 22.92 | 21.42 | 22.50 | 93,149 | -1.27(-5.35%) |
Mar 17, 2020 | 23.03 | 24.99 | 22.78 | 23.77 | 94,656 | +1.32(+5.87%) |
Mar 16, 2020 | 22.91 | 24.25 | 21.02 | 22.45 | 88,558 | -3.06(-11.99%) |
Mar 13, 2020 | 24.83 | 25.51 | 23.79 | 25.51 | 47,829 | +1.85(+7.84%) |
Mar 12, 2020 | 24.36 | 24.93 | 23.09 | 23.66 | 171,858 | -2.01(-7.82%) |
Mar 11, 2020 | 26.40 | 26.43 | 25.56 | 25.66 | 2,728,684 | -1.11(-4.14%) |
Mar 10, 2020 | 27.02 | 27.02 | 25.90 | 26.77 | 84,675 | +0.78(+3.01%) |
Mar 09, 2020 | 26.75 | 26.84 | 25.81 | 25.99 | 49,485 | -1.66(-5.99%) |
Mar 06, 2020 | 27.08 | 27.65 | 27.08 | 27.65 | 65,411 | -0.21(-0.74%) |
Mar 05, 2020 | 28.04 | 28.29 | 27.66 | 27.85 | 194,508 | -0.77(-2.70%) |
Mar 04, 2020 | 28.12 | 28.66 | 27.95 | 28.63 | 32,690 | +0.86(+3.10%) |
Mar 03, 2020 | 28.16 | 28.51 | 27.52 | 27.77 | 32,335 | -0.43(-1.53%) |
Mar 02, 2020 | 27.35 | 28.20 | 27.14 | 28.20 | 66,590 | +1.21(+4.49%) |
Feb 28, 2020 | 26.57 | 27.04 | 26.32 | 26.98 | 87,704 | -0.25(-0.91%) |
Feb 27, 2020 | 27.78 | 28.01 | 27.23 | 27.23 | 97,397 | -0.97(-3.46%) |
Feb 26, 2020 | 28.34 | 28.66 | 28.16 | 28.21 | 35,400 | -0.03(-0.10%) |
Feb 25, 2020 | 29.17 | 29.21 | 28.19 | 28.23 | 66,870 | -0.88(-3.02%) |
Feb 24, 2020 | 29.14 | 29.34 | 28.96 | 29.11 | 45,685 | -0.77(-2.59%) |
Feb 21, 2020 | 30.12 | 30.12 | 29.77 | 29.89 | 44,270 | -0.24(-0.79%) |
Feb 20, 2020 | 30.22 | 30.24 | 29.90 | 30.13 | 61,567 | -0.02(-0.08%) |
Feb 19, 2020 | 30.09 | 30.25 | 30.09 | 30.15 | 54,765 | +0.10(+0.34%) |
Feb 18, 2020 | 30.07 | 30.08 | 29.92 | 30.05 | 31,983 | -0.02(-0.06%) |
Feb 14, 2020 | 30.06 | 30.08 | 29.94 | 30.07 | 53,375 | +0.09(+0.29%) |
Feb 13, 2020 | 29.85 | 30.04 | 29.81 | 29.98 | 18,694 | +0.02(+0.06%) |
Feb 12, 2020 | 29.94 | 30.00 | 29.85 | 29.96 | 34,557 | +0.09(+0.29%) |
Feb 11, 2020 | 30.03 | 30.03 | 29.80 | 29.88 | 31,494 | +0.02(+0.06%) |
Feb 10, 2020 | 29.50 | 29.86 | 29.50 | 29.86 | 41,745 | +0.22(+0.74%) |
Feb 07, 2020 | 29.69 | 29.72 | 29.57 | 29.64 | 19,885 | -0.07(-0.23%) |
Feb 06, 2020 | 29.59 | 29.71 | 29.55 | 29.71 | 29,393 | +0.21(+0.71%) |
Feb 05, 2020 | 29.52 | 29.60 | 29.41 | 29.50 | 25,652 | +0.11(+0.36%) |
Feb 04, 2020 | 29.34 | 29.46 | 29.31 | 29.39 | 47,911 | +0.32(+1.12%) |
Feb 03, 2020 | 29.07 | 29.13 | 29.00 | 29.07 | 41,258 | +0.19(+0.66%) |
Jan 31, 2020 | 29.22 | 29.22 | 28.77 | 28.87 | 49,398 | -0.37(-1.27%) |
Jan 30, 2020 | 28.95 | 29.25 | 28.90 | 29.25 | 11,182 | +0.14(+0.49%) |
Jan 29, 2020 | 29.19 | 29.23 | 29.05 | 29.10 | 14,640 | +0.02(+0.07%) |
Jan 28, 2020 | 29.08 | 29.14 | 28.90 | 29.09 | 30,158 | +0.22(+0.76%) |
Jan 27, 2020 | 28.75 | 28.96 | 28.66 | 28.87 | 34,498 | -0.28(-0.95%) |
Jan 24, 2020 | 29.40 | 29.43 | 29.05 | 29.14 | 25,641 | -0.14(-0.49%) |
Jan 23, 2020 | 29.19 | 29.33 | 29.18 | 29.29 | 57,493 | -0.01(-0.03%) |
Jan 22, 2020 | 29.33 | 29.40 | 29.24 | 29.30 | 57,183 | +0.04(+0.13%) |
Jan 21, 2020 | 29.16 | 29.31 | 29.16 | 29.26 | 15,993 | +0.06(+0.21%) |
Jan 17, 2020 | 29.17 | 29.25 | 29.16 | 29.20 | 41,758 | +0.01(+0.05%) |
Jan 16, 2020 | 29.09 | 29.18 | 29.04 | 29.18 | 13,772 | +0.24(+0.82%) |
Jan 15, 2020 | 28.92 | 29.03 | 28.92 | 28.94 | 39,455 | +0.04(+0.13%) |
Jan 14, 2020 | 28.91 | 28.97 | 28.83 | 28.90 | 32,912 | -0.04(-0.13%) |
Jan 13, 2020 | 28.81 | 28.94 | 28.72 | 28.94 | 56,393 | +0.19(+0.66%) |
Jan 10, 2020 | 28.83 | 28.84 | 28.71 | 28.75 | 17,164 | +0.00(+0.00%) |
Jan 09, 2020 | 28.67 | 28.78 | 28.64 | 28.75 | 26,085 | +0.16(+0.57%) |
Jan 08, 2020 | 28.47 | 28.65 | 28.47 | 28.59 | 37,128 | +0.11(+0.40%) |
Jan 07, 2020 | 28.52 | 28.55 | 28.46 | 28.47 | 13,444 | -0.11(-0.37%) |
Jan 06, 2020 | 28.37 | 28.58 | 28.37 | 28.58 | 28,475 | +0.07(+0.23%) |
Jan 03, 2020 | 28.34 | 28.57 | 28.34 | 28.51 | 43,538 | -0.04(-0.15%) |