Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 36.68 | 36.68 | 36.68 | 25,890 | +0.05(+0.13%) | |
Dec 30, 2020 | 36.62 | 36.65 | 36.56 | 36.64 | 25,890 | +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 | 36.63 | 36.46 | 36.63 | 23,909 | +0.03(+0.08%) |
Dec 24, 2020 | 36.63 | 36.63 | 36.60 | 36.60 | 7,961 | +0.08(+0.21%) |
Dec 23, 2020 | 36.52 | 36.53 | 36.41 | 36.52 | 34,987 | -0.15(-0.42%) |
Dec 22, 2020 | 36.68 | 36.70 | 36.64 | 36.67 | 53,978 | +0.08(+0.21%) |
Dec 21, 2020 | 36.62 | 36.62 | 36.53 | 36.60 | 23,027 | +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 | 36.69 | 36.53 | 36.63 | 18,130 | -0.06(-0.16%) |
Dec 15, 2020 | 36.68 | 36.76 | 36.62 | 36.69 | 7,079 | -0.06(-0.16%) |
Dec 14, 2020 | 36.64 | 36.77 | 36.63 | 36.74 | 18,890 | -0.06(-0.16%) |
Dec 11, 2020 | 36.77 | 36.88 | 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 | 36.49 | 36.54 | 12,837 | -0.08(-0.21%) |
Dec 08, 2020 | 36.64 | 36.67 | 36.62 | 36.62 | 48,285 | +0.10(+0.26%) |
Dec 07, 2020 | 36.49 | 36.57 | 36.48 | 36.52 | 7,566 | +0.17(+0.47%) |
Dec 04, 2020 | 36.34 | 36.38 | 36.33 | 36.35 | 15,620 | -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 | 36.48 | 6,470 | -0.15(-0.42%) |
Dec 01, 2020 | 36.76 | 36.81 | 36.55 | 36.63 | 97,278 | -0.31(-0.85%) |
Nov 30, 2020 | 36.98 | 37.01 | 36.93 | 36.94 | 43,484 | -0.03(-0.08%) |
Nov 27, 2020 | 36.90 | 36.98 | 36.90 | 36.97 | 4,612 | +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 | 36,959 | -0.18(-0.49%) |
Nov 23, 2020 | 37.02 | 37.02 | 36.94 | 37.00 | 24,999 | -0.10(-0.26%) |
Nov 20, 2020 | 36.99 | 37.12 | 36.98 | 37.10 | 17,939 | +0.16(+0.44%) |
Nov 19, 2020 | 36.91 | 37.00 | 36.91 | 36.94 | 19,032 | +0.10(+0.28%) |
Nov 18, 2020 | 36.86 | 36.86 | 36.73 | 36.83 | 24,397 | +0.03(+0.08%) |
Nov 17, 2020 | 36.76 | 36.84 | 36.76 | 36.80 | 68,042 | +0.13(+0.36%) |
Nov 16, 2020 | 36.66 | 36.70 | 36.65 | 36.67 | 22,103 | -0.02(-0.05%) |
Nov 13, 2020 | 36.72 | 36.76 | 36.69 | 36.69 | 27,486 | -0.04(-0.10%) |
Nov 12, 2020 | 36.55 | 36.76 | 36.55 | 36.73 | 32,491 | +0.34(+0.94%) |
Nov 11, 2020 | 36.27 | 36.40 | 36.25 | 36.38 | 101,396 | +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 | 209,064 | -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 | 37.15 | 54,342 | +0.03(+0.08%) |
Nov 04, 2020 | 37.17 | 37.18 | 37.07 | 37.12 | 82,946 | +0.46(+1.25%) |
Nov 03, 2020 | 36.67 | 36.70 | 36.59 | 36.66 | 18,691 | -0.10(-0.29%) |
Nov 02, 2020 | 36.83 | 36.87 | 36.75 | 36.76 | 128,771 | +0.11(+0.31%) |
Oct 30, 2020 | 36.84 | 36.84 | 36.65 | 36.65 | 11,959 | -0.20(-0.54%) |
Oct 29, 2020 | 37.07 | 37.07 | 36.79 | 36.85 | 65,525 | -0.23(-0.62%) |
Oct 28, 2020 | 37.17 | 37.17 | 37.02 | 37.08 | 22,195 | +0.03(+0.08%) |
Oct 27, 2020 | 37.00 | 37.08 | 36.97 | 37.05 | 37,569 | +0.13(+0.36%) |
Oct 26, 2020 | 36.88 | 36.97 | 36.88 | 36.92 | 16,469 | +0.19(+0.52%) |
Oct 23, 2020 | 36.59 | 36.74 | 36.59 | 36.73 | 21,401 | +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 | 36.76 | 36.85 | 13,040 | -0.07(-0.18%) |
Oct 20, 2020 | 36.97 | 36.99 | 36.88 | 36.92 | 36,641 | -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 | 14,696 | -0.06(-0.15%) |
Oct 15, 2020 | 37.39 | 37.39 | 37.23 | 37.26 | 23,077 | -0.02(-0.05%) |
Oct 14, 2020 | 37.29 | 37.31 | 37.26 | 37.28 | 9,656 | +0.06(+0.15%) |
Oct 13, 2020 | 37.17 | 37.25 | 37.14 | 37.22 | 40,243 | +0.15(+0.41%) |
Oct 12, 2020 | 37.08 | 37.08 | 37.00 | 37.07 | 26,062 | +0.06(+0.15%) |
Oct 09, 2020 | 36.94 | 37.03 | 36.88 | 37.01 | 25,719 | -0.02(-0.05%) |
Oct 08, 2020 | 37.00 | 37.04 | 36.98 | 37.03 | 170,363 | +0.12(+0.34%) |
Oct 07, 2020 | 36.97 | 37.04 | 36.87 | 36.90 | 25,077 | -0.17(-0.46%) |
Oct 06, 2020 | 36.93 | 37.14 | 36.86 | 37.08 | 91,591 | +0.10(+0.26%) |
Oct 05, 2020 | 37.16 | 37.16 | 36.96 | 36.98 | 83,868 | -0.38(-1.02%) |
Oct 02, 2020 | 37.48 | 37.48 | 37.31 | 37.36 | 239,240 | -0.08(-0.20%) |
Oct 01, 2020 | 37.33 | 37.50 | 37.29 | 37.44 | 1,232,805 | +0.01(+0.03%) |
Sep 30, 2020 | 37.48 | 37.51 | 37.32 | 37.43 | 156,401 | -0.18(-0.48%) |
Sep 29, 2020 | 37.61 | 37.66 | 37.59 | 37.61 | 14,533 | +0.02(+0.05%) |
Sep 28, 2020 | 37.60 | 37.61 | 37.54 | 37.59 | 23,887 | -0.05(-0.13%) |
Sep 25, 2020 | 37.61 | 37.67 | 37.59 | 37.64 | 53,222 | +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 | 64,859 | +0.04(+0.10%) |
Sep 22, 2020 | 37.52 | 37.57 | 37.47 | 37.49 | 24,716 | -0.03(-0.08%) |
Sep 21, 2020 | 37.54 | 37.64 | 37.48 | 37.52 | 56,249 | +0.10(+0.27%) |
Sep 18, 2020 | 37.47 | 37.50 | 37.39 | 37.42 | 13,130 | -0.08(-0.20%) |
Sep 17, 2020 | 37.57 | 37.58 | 37.45 | 37.50 | 31,774 | +0.06(+0.15%) |
Sep 16, 2020 | 37.61 | 37.61 | 37.40 | 37.44 | 67,100 | -0.08(-0.20%) |
Sep 15, 2020 | 37.49 | 37.52 | 37.49 | 37.52 | 8,948 | -0.03(-0.08%) |
Sep 14, 2020 | 37.57 | 37.61 | 37.52 | 37.55 | 16,758 | +0.01(+0.03%) |
Sep 11, 2020 | 37.51 | 37.59 | 37.28 | 37.54 | 20,798 | +0.05(+0.13%) |
Sep 10, 2020 | 37.28 | 37.49 | 37.25 | 37.49 | 29,891 | +0.10(+0.28%) |
Sep 09, 2020 | 37.43 | 37.50 | 37.32 | 37.38 | 29,242 | -0.06(-0.15%) |
Sep 08, 2020 | 37.49 | 37.74 | 37.24 | 37.44 | 13,246 | +0.14(+0.38%) |
Sep 04, 2020 | 37.56 | 37.66 | 37.27 | 37.30 | 132,878 | -0.40(-1.06%) |
Sep 03, 2020 | 37.69 | 37.90 | 37.51 | 37.70 | 32,181 | +0.06(+0.15%) |
Sep 02, 2020 | 37.38 | 37.64 | 37.35 | 37.64 | 64,424 | +0.19(+0.50%) |
Sep 01, 2020 | 37.17 | 37.49 | 37.07 | 37.46 | 259,647 | +0.20(+0.55%) |
Aug 31, 2020 | 37.17 | 37.36 | 37.13 | 37.25 | 22,130 | +0.15(+0.41%) |
Aug 28, 2020 | 37.30 | 37.30 | 37.07 | 37.10 | 11,659 | -0.04(-0.10%) |
Aug 27, 2020 | 37.55 | 37.56 | 37.04 | 37.14 | 144,536 | -0.32(-0.86%) |
Aug 26, 2020 | 37.39 | 37.64 | 37.30 | 37.46 | 30,218 | -0.07(-0.19%) |
Aug 25, 2020 | 37.47 | 37.66 | 37.28 | 37.53 | 52,214 | -0.17(-0.44%) |
Aug 24, 2020 | 37.78 | 37.86 | 37.68 | 37.70 | 21,028 | -0.07(-0.19%) |
Aug 21, 2020 | 37.71 | 37.88 | 37.52 | 37.77 | 18,600 | +0.19(+0.49%) |
Aug 20, 2020 | 37.65 | 37.72 | 37.56 | 37.58 | 9,561 | +0.07(+0.19%) |
Aug 19, 2020 | 37.64 | 37.79 | 37.38 | 37.51 | 17,054 | -0.07(-0.17%) |
Aug 18, 2020 | 37.57 | 37.58 | 37.29 | 37.58 | 21,103 | +0.19(+0.50%) |
Aug 17, 2020 | 37.47 | 37.54 | 37.23 | 37.39 | 22,205 | +0.03(+0.09%) |
Aug 14, 2020 | 37.42 | 37.59 | 37.35 | 37.36 | 15,762 | -0.06(-0.15%) |
Aug 13, 2020 | 37.61 | 37.62 | 37.25 | 37.42 | 19,123 | -0.20(-0.53%) |
Aug 12, 2020 | 37.65 | 37.81 | 37.52 | 37.62 | 28,646 | -0.23(-0.60%) |
Aug 11, 2020 | 37.81 | 37.85 | 37.66 | 37.85 | 94,269 | -0.21(-0.55%) |
Aug 10, 2020 | 38.23 | 38.24 | 38.05 | 38.05 | 190,743 | -0.10(-0.25%) |
Aug 07, 2020 | 38.36 | 38.39 | 37.92 | 38.15 | 73,875 | -0.13(-0.35%) |
Aug 06, 2020 | 38.39 | 38.54 | 38.28 | 38.28 | 43,192 | +0.09(+0.22%) |
Aug 05, 2020 | 38.23 | 38.45 | 38.15 | 38.20 | 69,725 | -0.22(-0.57%) |
Aug 04, 2020 | 38.32 | 38.42 | 38.31 | 38.42 | 21,884 | +0.22(+0.57%) |
Aug 03, 2020 | 38.10 | 38.20 | 38.05 | 38.20 | 82,784 | -0.13(-0.34%) |
Jul 31, 2020 | 38.23 | 38.34 | 38.17 | 38.33 | 42,454 | +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 | 38.03 | 38.16 | 69,828 | -0.01(-0.02%) |
Jul 28, 2020 | 38.08 | 38.17 | 38.01 | 38.17 | 64,377 | +0.19(+0.50%) |
Jul 27, 2020 | 38.18 | 38.18 | 37.98 | 37.98 | 27,800 | -0.12(-0.32%) |
Jul 24, 2020 | 38.05 | 38.13 | 38.01 | 38.10 | 34,257 | -0.01(-0.02%) |
Jul 23, 2020 | 38.02 | 38.14 | 37.97 | 38.11 | 30,879 | +0.21(+0.55%) |
Jul 22, 2020 | 37.95 | 37.99 | 37.87 | 37.90 | 47,681 | +0.05(+0.13%) |
Jul 21, 2020 | 37.85 | 37.90 | 37.81 | 37.85 | 35,589 | +0.03(+0.08%) |
Jul 20, 2020 | 37.89 | 37.89 | 37.77 | 37.83 | 35,278 | +0.06(+0.15%) |
Jul 17, 2020 | 37.86 | 37.86 | 37.70 | 37.77 | 26,284 | -0.04(-0.10%) |
Jul 16, 2020 | 37.83 | 37.98 | 37.79 | 37.81 | 59,510 | +0.11(+0.30%) |
Jul 15, 2020 | 37.64 | 38.00 | 37.53 | 37.69 | 59,345 | -0.11(-0.30%) |
Jul 14, 2020 | 37.92 | 37.97 | 37.79 | 37.81 | 12,810 | +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 | 27,020 | -0.09(-0.23%) |
Jul 09, 2020 | 37.56 | 37.91 | 37.53 | 37.84 | 62,664 | +0.33(+0.89%) |
Jul 08, 2020 | 37.50 | 37.57 | 37.42 | 37.50 | 61,444 | -0.10(-0.25%) |
Jul 07, 2020 | 37.37 | 37.62 | 37.35 | 37.60 | 24,199 | +0.25(+0.66%) |
Jul 06, 2020 | 37.28 | 37.35 | 37.16 | 37.35 | 83,521 | -0.05(-0.13%) |
Jul 02, 2020 | 37.27 | 37.55 | 37.19 | 37.40 | 129,212 | +0.06(+0.15%) |
Jul 01, 2020 | 37.30 | 37.41 | 37.18 | 37.34 | 1,021,063 | -0.09(-0.25%) |
Jun 30, 2020 | 37.60 | 37.64 | 37.36 | 37.44 | 86,102 | -0.10(-0.25%) |
Jun 29, 2020 | 37.53 | 37.65 | 37.49 | 37.53 | 30,598 | -0.04(-0.10%) |
Jun 26, 2020 | 37.45 | 37.60 | 37.41 | 37.57 | 36,692 | +0.21(+0.56%) |
Jun 25, 2020 | 37.45 | 37.48 | 37.16 | 37.36 | 18,525 | +0.06(+0.15%) |
Jun 24, 2020 | 37.14 | 37.54 | 37.12 | 37.30 | 361,380 | +0.20(+0.54%) |
Jun 23, 2020 | 37.09 | 37.16 | 37.06 | 37.10 | 45,073 | -0.10(-0.28%) |
Jun 22, 2020 | 37.35 | 37.43 | 37.15 | 37.21 | 117,113 | -0.03(-0.07%) |
Jun 19, 2020 | 37.06 | 37.24 | 36.99 | 37.23 | 30,612 | +0.07(+0.18%) |
Jun 18, 2020 | 37.20 | 37.22 | 37.14 | 37.17 | 52,382 | +0.16(+0.44%) |
Jun 17, 2020 | 36.92 | 37.15 | 36.76 | 37.01 | 334,765 | +0.07(+0.18%) |
Jun 16, 2020 | 36.84 | 37.12 | 36.74 | 36.94 | 27,412 | -0.23(-0.61%) |
Jun 15, 2020 | 37.36 | 37.47 | 37.16 | 37.17 | 92,004 | -0.04(-0.10%) |
Jun 12, 2020 | 37.17 | 37.41 | 37.10 | 37.21 | 328,954 | -0.14(-0.38%) |
Jun 11, 2020 | 37.25 | 37.50 | 37.22 | 37.35 | 47,838 | +0.32(+0.87%) |
Jun 10, 2020 | 36.63 | 37.03 | 36.63 | 37.03 | 57,115 | +0.34(+0.93%) |
Jun 09, 2020 | 36.69 | 36.84 | 36.55 | 36.68 | 26,239 | +0.24(+0.65%) |
Jun 08, 2020 | 36.22 | 36.51 | 36.18 | 36.45 | 166,082 | +0.12(+0.34%) |
Jun 05, 2020 | 36.22 | 36.37 | 35.99 | 36.32 | 177,469 | -0.33(-0.90%) |
Jun 04, 2020 | 36.79 | 36.84 | 36.54 | 36.65 | 20,945 | -0.19(-0.50%) |
Jun 03, 2020 | 36.93 | 36.97 | 36.73 | 36.84 | 306,217 | -0.29(-0.79%) |
Jun 02, 2020 | 37.15 | 37.42 | 37.13 | 37.13 | 29,673 | -0.16(-0.43%) |
Jun 01, 2020 | 37.23 | 37.42 | 37.13 | 37.29 | 285,268 | -0.02(-0.05%) |
May 29, 2020 | 37.27 | 37.40 | 37.24 | 37.31 | 40,396 | +0.13(+0.36%) |
May 28, 2020 | 37.12 | 37.24 | 37.05 | 37.18 | 407,166 | -0.10(-0.28%) |
May 27, 2020 | 37.25 | 37.37 | 37.24 | 37.28 | 482,258 | +0.00(+0.00%) |
May 26, 2020 | 37.29 | 37.32 | 37.22 | 37.28 | 573,232 | -0.21(-0.56%) |
May 22, 2020 | 37.53 | 37.61 | 37.41 | 37.49 | 35,767 | +0.10(+0.25%) |
May 21, 2020 | 37.47 | 37.52 | 37.38 | 37.40 | 19,119 | +0.08(+0.20%) |
May 20, 2020 | 37.42 | 37.43 | 37.19 | 37.32 | 67,236 | +0.00(+0.00%) |
May 19, 2020 | 37.18 | 37.32 | 37.14 | 37.32 | 103,174 | +0.08(+0.20%) |
May 18, 2020 | 37.50 | 37.50 | 37.15 | 37.24 | 179,514 | -0.43(-1.14%) |
May 15, 2020 | 37.93 | 37.93 | 37.63 | 37.67 | 31,582 | -0.07(-0.18%) |
May 14, 2020 | 37.82 | 37.91 | 37.73 | 37.74 | 96,968 | +0.15(+0.40%) |
May 13, 2020 | 37.55 | 37.66 | 37.46 | 37.59 | 65,634 | +0.19(+0.51%) |
May 12, 2020 | 37.23 | 37.47 | 37.23 | 37.40 | 62,508 | +0.13(+0.36%) |
May 11, 2020 | 37.40 | 37.40 | 37.13 | 37.26 | 178,388 | -0.13(-0.36%) |
May 08, 2020 | 37.45 | 37.61 | 37.35 | 37.40 | 52,952 | -0.28(-0.73%) |
May 07, 2020 | 37.27 | 37.72 | 37.27 | 37.67 | 45,798 | +0.34(+0.92%) |
May 06, 2020 | 37.26 | 37.33 | 37.12 | 37.33 | 116,534 | -0.28(-0.76%) |
May 05, 2020 | 37.47 | 37.64 | 37.45 | 37.62 | 73,189 | -0.13(-0.35%) |
May 04, 2020 | 37.71 | 37.80 | 37.65 | 37.75 | 1,452,404 | -0.08(-0.20%) |
May 01, 2020 | 37.71 | 37.83 | 37.64 | 37.83 | 558,164 | +0.10(+0.28%) |
Apr 30, 2020 | 37.85 | 37.99 | 37.66 | 37.72 | 171,424 | -0.12(-0.33%) |
Apr 29, 2020 | 38.01 | 38.06 | 37.78 | 37.84 | 53,336 | -0.12(-0.33%) |
Apr 28, 2020 | 37.90 | 38.01 | 37.83 | 37.97 | 85,035 | +0.21(+0.55%) |
Apr 27, 2020 | 38.00 | 38.00 | 37.66 | 37.76 | 142,216 | -0.36(-0.95%) |
Apr 24, 2020 | 37.99 | 38.15 | 37.90 | 38.12 | 58,427 | +0.07(+0.17%) |
Apr 23, 2020 | 38.02 | 38.13 | 37.95 | 38.05 | 61,674 | +0.11(+0.30%) |
Apr 22, 2020 | 37.92 | 38.05 | 37.80 | 37.94 | 142,008 | -0.26(-0.67%) |
Apr 21, 2020 | 38.29 | 38.29 | 38.05 | 38.20 | 101,842 | +0.33(+0.88%) |
Apr 20, 2020 | 37.85 | 37.92 | 37.75 | 37.86 | 41,742 | +0.07(+0.18%) |
Apr 17, 2020 | 38.12 | 38.16 | 37.63 | 37.79 | 85,035 | -0.21(-0.56%) |
Apr 16, 2020 | 37.99 | 38.06 | 37.84 | 38.01 | 41,665 | +0.18(+0.48%) |
Apr 15, 2020 | 37.65 | 37.95 | 37.65 | 37.83 | 34,156 | +0.48(+1.30%) |
Apr 14, 2020 | 37.31 | 37.39 | 37.10 | 37.34 | 118,904 | +0.05(+0.13%) |
Apr 13, 2020 | 37.38 | 37.49 | 37.16 | 37.30 | 89,501 | -0.20(-0.53%) |
Apr 09, 2020 | 37.13 | 38.00 | 37.13 | 37.50 | 220,333 | +0.09(+0.23%) |
Apr 08, 2020 | 37.51 | 37.64 | 37.29 | 37.41 | 46,265 | -0.31(-0.83%) |
Apr 07, 2020 | 37.31 | 37.72 | 37.23 | 37.72 | 383,777 | +0.02(+0.05%) |
Apr 06, 2020 | 37.63 | 38.01 | 37.63 | 37.70 | 130,225 | -0.33(-0.87%) |
Apr 03, 2020 | 38.24 | 38.39 | 37.77 | 38.04 | 333,293 | -0.17(-0.45%) |
Apr 02, 2020 | 37.84 | 38.42 | 37.51 | 38.21 | 646,883 | +0.28(+0.75%) |
Apr 01, 2020 | 37.76 | 38.13 | 37.73 | 37.92 | 1,242,336 | +0.56(+1.51%) |
Mar 31, 2020 | 37.34 | 37.66 | 37.32 | 37.36 | 20,418 | -0.21(-0.57%) |
Mar 30, 2020 | 37.96 | 38.07 | 37.57 | 37.57 | 80,810 | +0.02(+0.05%) |
Mar 27, 2020 | 37.40 | 37.69 | 37.04 | 37.55 | 24,762 | +0.47(+1.28%) |
Mar 26, 2020 | 37.31 | 37.32 | 36.87 | 37.08 | 80,379 | +0.13(+0.36%) |
Mar 25, 2020 | 37.13 | 37.59 | 36.57 | 36.95 | 122,121 | -0.16(-0.43%) |
Mar 24, 2020 | 37.55 | 37.55 | 36.80 | 37.11 | 40,108 | -0.22(-0.58%) |
Mar 23, 2020 | 36.33 | 37.49 | 36.29 | 37.32 | 173,722 | +0.84(+2.29%) |
Mar 20, 2020 | 36.17 | 36.49 | 35.55 | 36.49 | 142,758 | +1.42(+4.05%) |
Mar 19, 2020 | 34.60 | 35.53 | 34.53 | 35.07 | 773,199 | +0.78(+2.27%) |
Mar 18, 2020 | 35.46 | 35.71 | 33.95 | 34.29 | 661,522 | -1.51(-4.21%) |
Mar 17, 2020 | 36.86 | 37.12 | 35.69 | 35.80 | 356,995 | -1.49(-4.00%) |
Mar 16, 2020 | 37.44 | 37.57 | 36.50 | 37.29 | 501,069 | +1.23(+3.40%) |
Mar 13, 2020 | 35.90 | 36.33 | 35.49 | 36.06 | 102,241 | -0.02(-0.05%) |
Mar 12, 2020 | 35.88 | 37.37 | 34.21 | 36.08 | 1,336,605 | -0.49(-1.35%) |
Mar 11, 2020 | 37.39 | 37.48 | 36.55 | 36.57 | 235,479 | -0.51(-1.38%) |
Mar 10, 2020 | 38.27 | 38.38 | 36.94 | 37.09 | 990,903 | -1.08(-2.83%) |
Mar 09, 2020 | 39.11 | 39.38 | 38.17 | 38.17 | 99,842 | +0.81(+2.16%) |
Mar 06, 2020 | 37.54 | 37.73 | 37.06 | 37.36 | 187,073 | +1.08(+2.98%) |
Mar 05, 2020 | 36.17 | 36.35 | 36.14 | 36.28 | 56,648 | +0.48(+1.35%) |
Mar 04, 2020 | 36.05 | 36.19 | 35.73 | 35.80 | 108,525 | -0.17(-0.47%) |
Mar 03, 2020 | 35.57 | 36.40 | 35.54 | 35.97 | 99,005 | +0.42(+1.19%) |
Mar 02, 2020 | 35.78 | 35.95 | 35.54 | 35.55 | 216,820 | -0.18(-0.49%) |
Feb 28, 2020 | 35.48 | 35.77 | 35.46 | 35.72 | 246,793 | +0.62(+1.77%) |
Feb 27, 2020 | 35.22 | 35.24 | 34.95 | 35.10 | 79,248 | +0.25(+0.72%) |
Feb 26, 2020 | 34.82 | 35.06 | 34.82 | 34.85 | 76,706 | -0.17(-0.47%) |
Feb 25, 2020 | 34.76 | 35.05 | 34.76 | 35.01 | 21,077 | +0.19(+0.56%) |
Feb 24, 2020 | 34.85 | 34.89 | 34.78 | 34.82 | 14,435 | +0.35(+1.03%) |
Feb 21, 2020 | 34.37 | 34.53 | 34.37 | 34.47 | 110,000 | +0.24(+0.69%) |
Feb 20, 2020 | 34.13 | 34.26 | 34.13 | 34.23 | 14,582 | +0.16(+0.47%) |
Feb 19, 2020 | 34.01 | 34.07 | 33.98 | 34.07 | 10,854 | +0.03(+0.08%) |
Feb 18, 2020 | 34.02 | 34.11 | 33.99 | 34.04 | 17,429 | +0.09(+0.25%) |
Feb 14, 2020 | 33.94 | 34.01 | 33.93 | 33.96 | 9,404 | +0.12(+0.36%) |
Feb 13, 2020 | 33.79 | 33.84 | 33.77 | 33.83 | 5,014 | +0.07(+0.21%) |
Feb 12, 2020 | 33.81 | 33.81 | 33.73 | 33.76 | 15,667 | -0.14(-0.40%) |
Feb 11, 2020 | 33.94 | 33.94 | 33.87 | 33.90 | 4,750 | -0.12(-0.35%) |
Feb 10, 2020 | 34.01 | 34.05 | 33.95 | 34.02 | 70,791 | +0.09(+0.28%) |
Feb 07, 2020 | 33.92 | 33.96 | 33.87 | 33.92 | 17,752 | +0.22(+0.66%) |
Feb 06, 2020 | 33.64 | 33.74 | 33.60 | 33.70 | 22,074 | +0.07(+0.20%) |
Feb 05, 2020 | 33.67 | 33.72 | 33.58 | 33.63 | 8,564 | -0.17(-0.50%) |
Feb 04, 2020 | 33.86 | 33.86 | 33.78 | 33.80 | 51,668 | -0.30(-0.89%) |
Feb 03, 2020 | 34.01 | 34.13 | 33.94 | 34.11 | 194,266 | +0.00(+0.00%) |
Jan 31, 2020 | 34.06 | 34.13 | 34.05 | 34.11 | 6,445 | +0.20(+0.59%) |
Jan 30, 2020 | 33.95 | 34.02 | 33.91 | 33.91 | 2,933 | +0.04(+0.11%) |
Jan 29, 2020 | 33.76 | 33.88 | 33.72 | 33.87 | 25,916 | +0.20(+0.60%) |
Jan 28, 2020 | 33.81 | 33.81 | 33.64 | 33.67 | 23,790 | -0.16(-0.46%) |
Jan 27, 2020 | 33.79 | 33.82 | 33.79 | 33.82 | 4,984 | +0.32(+0.96%) |
Jan 24, 2020 | 33.44 | 33.57 | 33.44 | 33.50 | 115,917 | +0.10(+0.31%) |
Jan 23, 2020 | 33.36 | 33.42 | 33.32 | 33.40 | 43,512 | +0.19(+0.57%) |
Jan 22, 2020 | 33.17 | 33.25 | 33.17 | 33.21 | 10,618 | +0.05(+0.16%) |
Jan 21, 2020 | 33.09 | 33.17 | 33.09 | 33.16 | 12,122 | +0.21(+0.65%) |
Jan 17, 2020 | 32.90 | 32.96 | 32.88 | 32.94 | 93,337 | -0.13(-0.40%) |
Jan 16, 2020 | 33.08 | 33.10 | 33.04 | 33.07 | 13,077 | -0.08(-0.26%) |
Jan 15, 2020 | 33.13 | 33.17 | 33.08 | 33.16 | 17,827 | +0.12(+0.37%) |
Jan 14, 2020 | 32.94 | 33.05 | 32.94 | 33.04 | 30,672 | +0.11(+0.34%) |
Jan 13, 2020 | 32.88 | 32.93 | 32.86 | 32.92 | 53,052 | -0.05(-0.16%) |
Jan 10, 2020 | 32.88 | 32.99 | 32.88 | 32.97 | 19,789 | +0.17(+0.50%) |
Jan 09, 2020 | 32.66 | 32.85 | 32.65 | 32.81 | 186,866 | +0.02(+0.07%) |
Jan 08, 2020 | 32.93 | 32.99 | 32.72 | 32.79 | 75,103 | -0.11(-0.33%) |
Jan 07, 2020 | 32.98 | 33.01 | 32.89 | 32.89 | 166,156 | -0.12(-0.37%) |
Jan 06, 2020 | 33.17 | 33.20 | 32.96 | 33.02 | 100,060 | -0.06(-0.17%) |
Jan 03, 2020 | 32.94 | 33.09 | 32.90 | 33.07 | 473,034 | +0.30(+0.92%) |