Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 29.53 | 30.04 | 29.32 | 30.00 | 7,671,247 | +0.44(+1.50%) |
Aug 30, 2021 | 29.87 | 29.88 | 29.50 | 29.55 | 3,332,190 | -0.38(-1.27%) |
Aug 27, 2021 | 29.73 | 30.10 | 29.62 | 29.93 | 2,951,743 | +0.20(+0.67%) |
Aug 26, 2021 | 29.71 | 29.79 | 29.27 | 29.73 | 5,845,795 | -0.03(-0.09%) |
Aug 25, 2021 | 29.80 | 29.92 | 29.58 | 29.76 | 2,925,975 | -0.22(-0.72%) |
Aug 24, 2021 | 30.44 | 30.44 | 29.91 | 29.98 | 3,446,018 | -0.41(-1.34%) |
Aug 23, 2021 | 30.51 | 30.57 | 30.27 | 30.39 | 2,260,053 | -0.16(-0.53%) |
Aug 20, 2021 | 30.40 | 30.70 | 30.22 | 30.55 | 2,899,530 | +0.17(+0.57%) |
Aug 19, 2021 | 30.17 | 30.63 | 30.15 | 30.38 | 3,516,784 | +0.25(+0.84%) |
Aug 18, 2021 | 30.86 | 30.86 | 30.10 | 30.12 | 3,525,566 | -0.73(-2.38%) |
Aug 17, 2021 | 30.66 | 30.94 | 30.66 | 30.86 | 5,437,609 | +0.09(+0.29%) |
Aug 16, 2021 | 30.86 | 31.05 | 30.66 | 30.77 | 2,336,358 | -0.07(-0.23%) |
Aug 13, 2021 | 30.55 | 30.87 | 30.46 | 30.84 | 2,284,293 | +0.43(+1.40%) |
Aug 12, 2021 | 30.58 | 30.68 | 30.39 | 30.41 | 2,367,692 | -0.21(-0.68%) |
Aug 11, 2021 | 30.35 | 30.81 | 30.29 | 30.62 | 6,331,436 | +0.37(+1.23%) |
Aug 10, 2021 | 29.92 | 30.30 | 29.88 | 30.25 | 3,247,088 | +0.23(+0.75%) |
Aug 09, 2021 | 29.74 | 30.05 | 29.67 | 30.02 | 2,870,975 | +0.35(+1.19%) |
Aug 06, 2021 | 29.36 | 29.79 | 29.34 | 29.67 | 3,295,369 | +0.44(+1.52%) |
Aug 05, 2021 | 29.35 | 29.55 | 29.21 | 29.23 | 3,890,310 | -0.11(-0.37%) |
Aug 04, 2021 | 29.90 | 30.01 | 29.27 | 29.34 | 3,947,019 | -0.66(-2.20%) |
Aug 03, 2021 | 30.20 | 30.40 | 29.96 | 30.00 | 3,383,417 | -0.24(-0.78%) |
Aug 02, 2021 | 30.09 | 30.29 | 29.96 | 30.23 | 4,746,632 | +0.18(+0.61%) |
Jul 30, 2021 | 30.20 | 30.54 | 30.05 | 30.05 | 6,992,814 | -0.13(-0.45%) |
Jul 29, 2021 | 30.43 | 30.51 | 30.14 | 30.18 | 3,261,498 | -0.11(-0.36%) |
Jul 28, 2021 | 30.58 | 30.78 | 30.22 | 30.29 | 4,058,040 | -0.41(-1.34%) |
Jul 27, 2021 | 30.76 | 30.96 | 30.57 | 30.70 | 3,078,075 | -0.03(-0.09%) |
Jul 26, 2021 | 30.67 | 30.90 | 30.67 | 30.73 | 3,797,587 | +0.00(+0.00%) |
Jul 23, 2021 | 30.64 | 30.87 | 30.56 | 30.73 | 4,883,886 | +0.11(+0.35%) |
Jul 22, 2021 | 30.80 | 30.94 | 30.46 | 30.62 | 3,863,266 | -0.35(-1.13%) |
Jul 21, 2021 | 31.39 | 31.49 | 30.94 | 30.97 | 3,295,382 | -0.44(-1.40%) |
Jul 20, 2021 | 31.82 | 32.06 | 31.40 | 31.41 | 3,798,423 | -0.35(-1.10%) |
Jul 19, 2021 | 31.19 | 31.91 | 31.18 | 31.76 | 6,156,446 | +0.48(+1.55%) |
Jul 16, 2021 | 31.32 | 31.48 | 31.13 | 31.28 | 3,868,434 | +0.16(+0.52%) |
Jul 15, 2021 | 30.32 | 31.21 | 30.32 | 31.12 | 5,892,254 | +0.71(+2.33%) |
Jul 14, 2021 | 30.08 | 30.65 | 29.90 | 30.41 | 7,505,837 | -0.08(-0.27%) |
Jul 13, 2021 | 31.18 | 31.65 | 30.40 | 30.49 | 12,305,193 | -1.75(-5.43%) |
Jul 12, 2021 | 32.30 | 32.31 | 32.01 | 32.24 | 4,175,454 | -0.17(-0.53%) |
Jul 09, 2021 | 32.50 | 32.64 | 32.23 | 32.41 | 2,821,951 | +0.03(+0.08%) |
Jul 08, 2021 | 32.34 | 32.64 | 32.18 | 32.38 | 2,469,166 | -0.07(-0.22%) |
Jul 07, 2021 | 32.15 | 32.69 | 32.12 | 32.45 | 2,550,762 | +0.25(+0.78%) |
Jul 06, 2021 | 32.17 | 32.25 | 31.96 | 32.20 | 2,928,371 | +0.03(+0.08%) |
Jul 02, 2021 | 32.39 | 32.41 | 32.12 | 32.18 | 2,542,645 | -0.13(-0.39%) |
Jul 01, 2021 | 32.57 | 32.74 | 32.14 | 32.30 | 5,099,844 | -0.34(-1.04%) |
Jun 30, 2021 | 32.22 | 32.90 | 32.22 | 32.64 | 6,761,034 | +0.38(+1.17%) |
Jun 29, 2021 | 32.13 | 32.40 | 32.11 | 32.26 | 3,656,190 | +0.12(+0.36%) |
Jun 28, 2021 | 32.02 | 32.33 | 31.91 | 32.15 | 2,466,679 | +0.16(+0.50%) |
Jun 25, 2021 | 31.76 | 32.04 | 31.73 | 31.99 | 4,778,906 | +0.21(+0.65%) |
Jun 24, 2021 | 31.65 | 32.00 | 31.46 | 31.78 | 2,370,989 | +0.13(+0.43%) |
Jun 23, 2021 | 32.06 | 32.06 | 31.65 | 31.65 | 2,245,172 | -0.41(-1.29%) |
Jun 22, 2021 | 32.24 | 32.27 | 31.90 | 32.06 | 4,062,129 | -0.10(-0.31%) |
Jun 21, 2021 | 32.12 | 32.26 | 31.94 | 32.16 | 2,683,720 | +0.14(+0.45%) |
Jun 18, 2021 | 32.52 | 32.53 | 31.99 | 32.01 | 7,193,497 | -0.63(-1.92%) |
Jun 17, 2021 | 33.17 | 33.26 | 32.60 | 32.64 | 3,641,570 | -0.58(-1.76%) |
Jun 16, 2021 | 33.45 | 33.49 | 33.17 | 33.22 | 2,484,762 | -0.20(-0.59%) |
Jun 15, 2021 | 33.75 | 33.75 | 33.40 | 33.42 | 3,395,423 | -0.20(-0.59%) |
Jun 14, 2021 | 33.42 | 33.65 | 33.27 | 33.62 | 3,027,272 | +0.13(+0.37%) |
Jun 11, 2021 | 33.35 | 33.66 | 33.17 | 33.49 | 3,538,941 | +0.14(+0.43%) |
Jun 10, 2021 | 33.48 | 33.67 | 33.04 | 33.35 | 4,181,628 | -0.13(-0.38%) |
Jun 09, 2021 | 33.96 | 34.27 | 33.23 | 33.48 | 8,193,356 | -1.04(-3.02%) |
Jun 08, 2021 | 34.80 | 34.90 | 34.40 | 34.52 | 2,897,502 | -0.29(-0.82%) |
Jun 07, 2021 | 34.99 | 35.02 | 34.55 | 34.80 | 1,834,818 | -0.12(-0.33%) |
Jun 04, 2021 | 34.88 | 35.00 | 34.73 | 34.92 | 2,052,421 | +0.10(+0.28%) |
Jun 03, 2021 | 34.88 | 35.07 | 34.59 | 34.82 | 2,748,142 | -0.05(-0.15%) |
Jun 02, 2021 | 34.38 | 34.88 | 34.10 | 34.88 | 3,381,018 | +0.62(+1.81%) |
Jun 01, 2021 | 34.24 | 34.49 | 34.01 | 34.26 | 2,486,039 | +0.07(+0.21%) |
May 28, 2021 | 34.07 | 34.43 | 33.99 | 34.18 | 2,660,975 | +0.16(+0.47%) |
May 27, 2021 | 34.09 | 34.26 | 33.95 | 34.02 | 4,511,850 | +0.01(+0.03%) |
May 26, 2021 | 34.22 | 34.24 | 33.90 | 34.01 | 2,003,025 | -0.18(-0.52%) |
May 25, 2021 | 34.28 | 34.41 | 33.93 | 34.19 | 2,406,897 | -0.11(-0.31%) |
May 24, 2021 | 34.25 | 34.62 | 34.16 | 34.30 | 1,981,472 | +0.05(+0.16%) |
May 21, 2021 | 34.18 | 34.52 | 34.13 | 34.25 | 3,209,561 | +0.13(+0.37%) |
May 20, 2021 | 33.79 | 34.44 | 33.79 | 34.12 | 3,351,605 | +0.36(+1.06%) |
May 19, 2021 | 33.78 | 33.78 | 33.30 | 33.76 | 2,932,893 | +0.01(+0.03%) |
May 18, 2021 | 33.79 | 34.00 | 33.68 | 33.75 | 2,738,906 | -0.09(-0.27%) |
May 17, 2021 | 33.82 | 34.18 | 33.59 | 33.84 | 2,797,749 | +0.14(+0.43%) |
May 14, 2021 | 34.27 | 34.50 | 33.67 | 33.70 | 3,215,909 | -0.51(-1.49%) |
May 13, 2021 | 33.50 | 34.43 | 33.35 | 34.21 | 4,143,607 | +0.57(+1.68%) |
May 12, 2021 | 34.15 | 34.20 | 33.66 | 33.65 | 2,989,944 | -0.40(-1.19%) |
May 11, 2021 | 34.55 | 34.63 | 33.81 | 34.05 | 3,544,504 | -0.27(-0.78%) |
May 10, 2021 | 34.10 | 34.51 | 33.97 | 34.32 | 3,116,954 | +0.27(+0.79%) |
May 07, 2021 | 34.07 | 34.10 | 33.64 | 34.05 | 2,756,968 | -0.18(-0.52%) |
May 06, 2021 | 34.20 | 34.60 | 34.00 | 34.23 | 5,645,267 | +0.34(+1.01%) |
May 05, 2021 | 33.66 | 33.94 | 33.46 | 33.89 | 3,801,474 | +0.16(+0.48%) |
May 04, 2021 | 33.25 | 33.75 | 33.20 | 33.73 | 3,575,575 | +0.08(+0.24%) |
May 03, 2021 | 33.37 | 33.82 | 33.30 | 33.65 | 3,225,948 | +0.37(+1.11%) |
Apr 30, 2021 | 33.31 | 33.37 | 33.00 | 33.28 | 3,212,736 | +0.12(+0.35%) |
Apr 29, 2021 | 32.91 | 33.34 | 32.91 | 33.16 | 3,621,913 | +0.22(+0.67%) |
Apr 28, 2021 | 33.10 | 33.26 | 32.84 | 32.94 | 2,895,470 | -0.06(-0.19%) |
Apr 27, 2021 | 33.13 | 33.26 | 32.95 | 33.00 | 3,557,935 | -0.12(-0.38%) |
Apr 26, 2021 | 33.43 | 33.53 | 33.10 | 33.13 | 2,748,902 | -0.37(-1.09%) |
Apr 23, 2021 | 33.85 | 33.90 | 33.25 | 33.49 | 3,017,727 | -0.50(-1.47%) |
Apr 22, 2021 | 34.37 | 34.46 | 33.88 | 33.99 | 2,340,692 | -0.34(-0.99%) |
Apr 21, 2021 | 34.21 | 34.42 | 34.00 | 34.33 | 3,517,266 | +0.25(+0.73%) |
Apr 20, 2021 | 33.60 | 34.15 | 33.41 | 34.08 | 4,014,747 | +0.37(+1.11%) |
Apr 19, 2021 | 33.59 | 33.77 | 33.32 | 33.71 | 3,486,427 | +0.27(+0.80%) |
Apr 16, 2021 | 33.53 | 33.61 | 33.08 | 33.44 | 3,205,697 | -0.03(-0.08%) |
Apr 15, 2021 | 33.20 | 33.50 | 33.20 | 33.47 | 2,135,075 | +0.29(+0.89%) |
Apr 14, 2021 | 33.14 | 33.33 | 32.89 | 33.17 | 3,415,763 | +0.03(+0.08%) |
Apr 13, 2021 | 33.42 | 33.52 | 33.11 | 33.15 | 3,751,028 | -0.28(-0.83%) |
Apr 12, 2021 | 32.39 | 33.46 | 32.31 | 33.42 | 6,051,073 | +1.19(+3.70%) |
Apr 09, 2021 | 33.15 | 33.21 | 31.92 | 32.23 | 5,655,249 | -0.99(-2.98%) |
Apr 08, 2021 | 32.42 | 33.26 | 31.95 | 33.22 | 5,079,571 | +0.05(+0.16%) |
Apr 07, 2021 | 33.68 | 33.74 | 33.00 | 33.16 | 4,784,475 | -0.34(-1.01%) |
Apr 06, 2021 | 33.37 | 33.75 | 33.29 | 33.50 | 3,486,435 | +0.12(+0.35%) |
Apr 05, 2021 | 33.41 | 33.73 | 33.20 | 33.39 | 4,166,696 | +0.18(+0.54%) |
Apr 01, 2021 | 33.52 | 33.55 | 32.81 | 33.21 | 4,992,079 | -0.28(-0.82%) |
Mar 31, 2021 | 34.05 | 34.05 | 33.42 | 33.49 | 4,586,790 | -0.64(-1.88%) |
Mar 30, 2021 | 34.49 | 34.71 | 34.10 | 34.13 | 3,226,022 | -0.33(-0.96%) |
Mar 29, 2021 | 34.32 | 34.66 | 34.24 | 34.46 | 2,674,283 | +0.17(+0.49%) |
Mar 26, 2021 | 33.70 | 34.35 | 33.60 | 34.29 | 3,019,636 | +0.55(+1.64%) |
Mar 25, 2021 | 33.07 | 33.86 | 32.86 | 33.73 | 4,314,913 | +0.87(+2.66%) |
Mar 24, 2021 | 33.29 | 33.43 | 32.70 | 32.86 | 3,431,213 | -0.98(-2.89%) |
Mar 23, 2021 | 34.23 | 34.27 | 33.75 | 33.84 | 4,000,834 | -0.24(-0.71%) |
Mar 22, 2021 | 33.44 | 34.08 | 33.32 | 34.08 | 4,556,414 | +0.37(+1.11%) |
Mar 19, 2021 | 33.14 | 33.83 | 33.06 | 33.71 | 8,683,420 | +0.65(+1.97%) |
Mar 18, 2021 | 32.95 | 33.24 | 32.92 | 33.06 | 2,554,454 | +0.06(+0.19%) |
Mar 17, 2021 | 33.37 | 33.37 | 32.94 | 33.00 | 2,781,401 | -0.24(-0.72%) |
Mar 16, 2021 | 33.22 | 33.41 | 32.99 | 33.24 | 3,440,774 | -0.01(-0.03%) |
Mar 15, 2021 | 33.10 | 33.32 | 32.87 | 33.24 | 2,836,116 | +0.22(+0.67%) |
Mar 12, 2021 | 32.68 | 33.12 | 32.60 | 33.02 | 2,676,598 | +0.52(+1.59%) |
Mar 11, 2021 | 32.51 | 32.87 | 32.43 | 32.51 | 2,828,628 | -0.28(-0.84%) |
Mar 10, 2021 | 31.98 | 32.85 | 31.72 | 32.78 | 4,134,936 | +0.69(+2.14%) |
Mar 09, 2021 | 32.47 | 32.83 | 32.08 | 32.10 | 4,782,322 | -0.44(-1.34%) |
Mar 08, 2021 | 31.66 | 32.88 | 31.58 | 32.53 | 6,533,071 | +0.92(+2.90%) |
Mar 05, 2021 | 31.06 | 31.86 | 30.94 | 31.62 | 7,334,060 | +0.74(+2.39%) |
Mar 04, 2021 | 31.08 | 31.68 | 30.73 | 30.88 | 4,312,747 | -0.11(-0.35%) |
Mar 03, 2021 | 30.51 | 31.03 | 30.18 | 30.98 | 4,488,281 | +0.43(+1.40%) |
Mar 02, 2021 | 30.43 | 30.76 | 30.27 | 30.56 | 3,099,672 | +0.14(+0.47%) |
Mar 01, 2021 | 30.38 | 30.81 | 30.27 | 30.41 | 3,225,707 | +0.20(+0.65%) |
Feb 26, 2021 | 30.82 | 30.89 | 30.20 | 30.22 | 5,155,345 | -0.57(-1.85%) |
Feb 25, 2021 | 31.37 | 31.69 | 30.69 | 30.79 | 4,666,143 | -0.60(-1.90%) |
Feb 24, 2021 | 31.17 | 31.54 | 31.08 | 31.38 | 5,400,271 | +0.24(+0.77%) |
Feb 23, 2021 | 30.90 | 31.31 | 30.56 | 31.14 | 4,048,506 | +0.44(+1.42%) |
Feb 22, 2021 | 30.40 | 30.85 | 30.26 | 30.71 | 3,793,541 | +0.34(+1.11%) |
Feb 19, 2021 | 30.97 | 31.10 | 30.37 | 30.37 | 5,411,585 | -0.53(-1.73%) |
Feb 18, 2021 | 30.23 | 31.11 | 30.05 | 30.90 | 3,630,901 | +0.65(+2.15%) |
Feb 17, 2021 | 30.07 | 30.40 | 29.92 | 30.25 | 4,226,179 | +0.06(+0.21%) |
Feb 16, 2021 | 30.56 | 30.67 | 29.94 | 30.19 | 4,137,962 | -0.58(-1.88%) |
Feb 12, 2021 | 30.67 | 30.81 | 30.37 | 30.77 | 3,611,841 | +0.11(+0.35%) |
Feb 11, 2021 | 31.38 | 31.53 | 30.56 | 30.66 | 3,284,785 | -0.79(-2.52%) |
Feb 10, 2021 | 31.17 | 31.57 | 31.16 | 31.45 | 2,996,192 | +0.48(+1.55%) |
Feb 09, 2021 | 31.07 | 31.24 | 30.78 | 30.97 | 2,461,429 | -0.02(-0.06%) |
Feb 08, 2021 | 31.04 | 31.04 | 30.58 | 30.99 | 3,650,158 | +0.16(+0.52%) |
Feb 05, 2021 | 30.83 | 31.20 | 30.64 | 30.83 | 3,483,721 | +0.03(+0.09%) |
Feb 04, 2021 | 30.72 | 31.15 | 30.63 | 30.80 | 3,262,670 | -0.03(-0.09%) |
Feb 03, 2021 | 30.78 | 31.07 | 30.36 | 30.83 | 3,589,389 | -0.04(-0.14%) |
Feb 02, 2021 | 30.57 | 31.16 | 30.39 | 30.88 | 4,389,401 | +0.42(+1.37%) |
Feb 01, 2021 | 30.86 | 31.12 | 30.30 | 30.46 | 5,760,928 | -0.36(-1.16%) |
Jan 29, 2021 | 30.93 | 31.45 | 30.77 | 30.81 | 4,624,225 | -0.09(-0.29%) |
Jan 28, 2021 | 31.14 | 31.76 | 30.59 | 30.90 | 5,787,830 | -0.71(-2.24%) |
Jan 27, 2021 | 31.09 | 32.34 | 31.09 | 31.61 | 5,847,160 | +0.25(+0.79%) |
Jan 26, 2021 | 30.86 | 31.43 | 30.82 | 31.36 | 4,485,847 | +0.47(+1.52%) |
Jan 25, 2021 | 30.38 | 31.50 | 30.28 | 30.89 | 4,442,480 | +0.51(+1.69%) |
Jan 22, 2021 | 30.13 | 30.64 | 30.08 | 30.38 | 4,816,548 | +0.28(+0.94%) |
Jan 21, 2021 | 29.88 | 30.15 | 29.55 | 30.10 | 4,770,821 | +0.27(+0.89%) |
Jan 20, 2021 | 29.74 | 29.92 | 29.22 | 29.83 | 4,417,762 | +0.11(+0.39%) |
Jan 19, 2021 | 29.98 | 30.06 | 29.68 | 29.72 | 4,810,811 | -0.20(-0.68%) |
Jan 15, 2021 | 29.98 | 30.27 | 29.86 | 29.92 | 5,049,879 | -0.17(-0.56%) |
Jan 14, 2021 | 29.65 | 30.14 | 29.41 | 30.09 | 4,597,280 | +0.59(+2.01%) |
Jan 13, 2021 | 29.04 | 29.74 | 29.00 | 29.50 | 6,077,429 | +0.42(+1.43%) |
Jan 12, 2021 | 29.25 | 29.45 | 28.77 | 29.08 | 7,118,491 | -0.17(-0.57%) |
Jan 11, 2021 | 30.17 | 30.29 | 29.20 | 29.25 | 7,877,234 | -0.86(-2.85%) |
Jan 08, 2021 | 29.95 | 30.16 | 29.52 | 30.11 | 7,304,655 | +0.26(+0.86%) |
Jan 07, 2021 | 31.54 | 31.55 | 29.83 | 29.85 | 10,065,539 | -1.72(-5.46%) |
Jan 06, 2021 | 31.39 | 31.90 | 31.35 | 31.58 | 4,713,658 | +0.15(+0.48%) |
Jan 05, 2021 | 31.18 | 31.61 | 31.15 | 31.43 | 5,650,779 | -0.38(-1.19%) |
Jan 04, 2021 | 32.17 | 32.24 | 31.60 | 31.81 | 4,910,543 | -0.24(-0.74%) |
Dec 31, 2020 | 32.04 | 32.04 | 32.04 | 1,973,652 | +0.11(+0.36%) | |
Dec 30, 2020 | 32.17 | 32.34 | 31.83 | 31.93 | 1,973,652 | -0.26(-0.80%) |
Dec 29, 2020 | 32.48 | 32.68 | 32.18 | 32.19 | 2,012,921 | -0.18(-0.55%) |
Dec 28, 2020 | 32.42 | 32.57 | 32.20 | 32.36 | 2,369,395 | +0.21(+0.66%) |
Dec 24, 2020 | 32.06 | 32.19 | 31.95 | 32.15 | 913,973 | -0.03(-0.08%) |
Dec 23, 2020 | 31.96 | 32.28 | 31.87 | 32.18 | 2,529,022 | +0.37(+1.17%) |
Dec 22, 2020 | 31.84 | 32.15 | 31.72 | 31.81 | 3,157,106 | +0.02(+0.06%) |
Dec 21, 2020 | 31.63 | 31.94 | 31.36 | 31.79 | 2,876,050 | -0.13(-0.42%) |
Dec 18, 2020 | 31.99 | 32.03 | 31.50 | 31.92 | 6,672,104 | -0.04(-0.14%) |
Dec 17, 2020 | 31.68 | 32.04 | 31.58 | 31.96 | 3,104,988 | +0.52(+1.66%) |
Dec 16, 2020 | 31.54 | 31.78 | 31.37 | 31.44 | 2,751,664 | -0.08(-0.25%) |
Dec 15, 2020 | 31.64 | 31.67 | 31.30 | 31.52 | 3,381,718 | +0.04(+0.11%) |
Dec 14, 2020 | 31.35 | 31.81 | 31.25 | 31.49 | 3,088,283 | +0.25(+0.79%) |
Dec 11, 2020 | 31.20 | 31.31 | 30.98 | 31.24 | 3,625,565 | -0.02(-0.06%) |
Dec 10, 2020 | 31.61 | 31.68 | 31.20 | 31.26 | 2,627,388 | -0.30(-0.95%) |
Dec 09, 2020 | 31.53 | 31.67 | 31.26 | 31.56 | 3,116,805 | +0.01(+0.03%) |
Dec 08, 2020 | 31.31 | 31.57 | 31.12 | 31.55 | 3,005,969 | +0.29(+0.93%) |
Dec 07, 2020 | 31.42 | 31.77 | 30.87 | 31.26 | 3,777,220 | -0.11(-0.34%) |
Dec 04, 2020 | 31.22 | 31.50 | 31.06 | 31.36 | 6,946,285 | +0.10(+0.31%) |
Dec 03, 2020 | 30.98 | 31.38 | 30.94 | 31.27 | 4,065,526 | +0.19(+0.60%) |
Dec 02, 2020 | 32.03 | 32.18 | 30.93 | 31.08 | 4,724,997 | -0.99(-3.09%) |
Dec 01, 2020 | 32.28 | 32.34 | 31.88 | 32.07 | 2,968,240 | -0.24(-0.74%) |
Nov 30, 2020 | 31.82 | 32.34 | 31.64 | 32.31 | 4,584,657 | +0.55(+1.73%) |
Nov 27, 2020 | 31.69 | 31.77 | 31.50 | 31.76 | 790,178 | +0.16(+0.50%) |
Nov 25, 2020 | 31.43 | 31.87 | 31.40 | 31.60 | 2,315,428 | +0.35(+1.13%) |
Nov 24, 2020 | 31.58 | 31.66 | 31.16 | 31.25 | 4,637,286 | -0.30(-0.95%) |
Nov 23, 2020 | 31.60 | 31.72 | 31.22 | 31.55 | 2,984,491 | -0.14(-0.45%) |
Nov 20, 2020 | 31.88 | 32.08 | 31.50 | 31.69 | 3,381,145 | -0.29(-0.91%) |
Nov 19, 2020 | 31.17 | 32.01 | 31.12 | 31.98 | 2,967,775 | +0.63(+2.00%) |
Nov 18, 2020 | 31.67 | 31.92 | 31.35 | 31.35 | 3,140,973 | -0.23(-0.73%) |
Nov 17, 2020 | 31.96 | 32.11 | 31.44 | 31.58 | 3,145,517 | -0.71(-2.19%) |
Nov 16, 2020 | 31.96 | 32.30 | 31.52 | 32.29 | 2,844,340 | +0.45(+1.42%) |
Nov 13, 2020 | 31.46 | 31.86 | 31.34 | 31.84 | 1,759,033 | +0.55(+1.75%) |
Nov 12, 2020 | 31.45 | 31.45 | 30.83 | 31.29 | 3,092,235 | -0.09(-0.28%) |
Nov 11, 2020 | 31.05 | 31.54 | 30.82 | 31.38 | 1,914,510 | +0.47(+1.51%) |
Nov 10, 2020 | 30.29 | 30.92 | 29.99 | 30.91 | 5,209,182 | +0.53(+1.75%) |
Nov 09, 2020 | 31.87 | 32.16 | 30.32 | 30.38 | 5,026,788 | -1.49(-4.69%) |
Nov 06, 2020 | 31.97 | 32.28 | 31.68 | 31.88 | 1,766,501 | -0.08(-0.25%) |
Nov 05, 2020 | 32.34 | 32.41 | 31.93 | 31.96 | 2,357,574 | -0.11(-0.36%) |
Nov 04, 2020 | 32.05 | 32.57 | 31.84 | 32.07 | 2,694,912 | +0.04(+0.11%) |
Nov 03, 2020 | 31.63 | 32.41 | 31.60 | 32.03 | 1,847,302 | +0.57(+1.83%) |
Nov 02, 2020 | 31.27 | 31.65 | 31.08 | 31.46 | 2,699,518 | +0.45(+1.45%) |
Oct 30, 2020 | 30.95 | 31.24 | 30.69 | 31.01 | 3,072,678 | -0.12(-0.38%) |
Oct 29, 2020 | 31.47 | 31.53 | 30.91 | 31.13 | 2,907,984 | -0.32(-1.00%) |
Oct 28, 2020 | 31.98 | 32.37 | 31.17 | 31.44 | 3,111,038 | -0.96(-2.98%) |
Oct 27, 2020 | 32.92 | 33.06 | 32.39 | 32.41 | 3,081,993 | -0.52(-1.57%) |
Oct 26, 2020 | 33.14 | 33.45 | 32.72 | 32.93 | 3,217,247 | -0.39(-1.18%) |
Oct 23, 2020 | 33.18 | 33.34 | 32.92 | 33.32 | 2,433,861 | +0.31(+0.93%) |
Oct 22, 2020 | 32.54 | 33.11 | 32.32 | 33.01 | 3,126,639 | +0.49(+1.51%) |
Oct 21, 2020 | 32.52 | 32.82 | 32.40 | 32.52 | 2,851,549 | -0.03(-0.08%) |
Oct 20, 2020 | 33.08 | 33.33 | 32.50 | 32.55 | 2,440,610 | -0.31(-0.93%) |
Oct 19, 2020 | 33.24 | 33.55 | 32.78 | 32.86 | 3,943,586 | -0.39(-1.16%) |
Oct 16, 2020 | 33.19 | 33.39 | 33.08 | 33.24 | 2,052,394 | +0.11(+0.32%) |
Oct 15, 2020 | 32.80 | 33.18 | 32.71 | 33.14 | 2,022,641 | +0.09(+0.27%) |
Oct 14, 2020 | 33.35 | 33.52 | 32.94 | 33.05 | 1,777,670 | -0.22(-0.66%) |
Oct 13, 2020 | 33.20 | 33.69 | 33.09 | 33.27 | 2,589,227 | -0.06(-0.18%) |
Oct 12, 2020 | 32.90 | 33.44 | 32.66 | 33.33 | 3,051,902 | +0.61(+1.85%) |
Oct 09, 2020 | 32.82 | 33.10 | 32.62 | 32.73 | 2,683,496 | +0.06(+0.19%) |
Oct 08, 2020 | 32.82 | 33.08 | 32.52 | 32.66 | 2,072,488 | -0.11(-0.35%) |
Oct 07, 2020 | 32.44 | 32.94 | 32.31 | 32.78 | 3,347,406 | +0.46(+1.44%) |
Oct 06, 2020 | 32.49 | 32.62 | 32.12 | 32.31 | 2,282,968 | -0.22(-0.67%) |
Oct 05, 2020 | 32.23 | 32.59 | 32.12 | 32.53 | 2,608,451 | +0.19(+0.60%) |
Oct 02, 2020 | 31.67 | 32.60 | 31.62 | 32.34 | 5,962,971 | +0.89(+2.82%) |
Oct 01, 2020 | 31.71 | 32.01 | 30.28 | 31.45 | 6,890,275 | +0.14(+0.45%) |
Sep 30, 2020 | 31.13 | 31.56 | 30.99 | 31.31 | 4,595,554 | +0.20(+0.65%) |
Sep 29, 2020 | 31.07 | 31.34 | 30.78 | 31.11 | 2,881,752 | +0.02(+0.06%) |
Sep 28, 2020 | 30.97 | 31.35 | 30.83 | 31.09 | 2,608,339 | +0.30(+0.97%) |
Sep 25, 2020 | 30.34 | 30.87 | 30.19 | 30.80 | 2,568,543 | +0.43(+1.42%) |
Sep 24, 2020 | 29.74 | 30.37 | 29.51 | 30.37 | 2,364,222 | +0.68(+2.27%) |
Sep 23, 2020 | 31.02 | 31.05 | 29.64 | 29.69 | 3,850,556 | -1.13(-3.67%) |
Sep 22, 2020 | 30.69 | 31.48 | 30.64 | 30.82 | 6,363,154 | +0.10(+0.31%) |
Sep 21, 2020 | 30.18 | 30.73 | 30.03 | 30.73 | 3,289,604 | +0.43(+1.42%) |
Sep 18, 2020 | 30.52 | 30.88 | 30.09 | 30.30 | 5,102,076 | -0.22(-0.72%) |
Sep 17, 2020 | 30.39 | 30.54 | 29.95 | 30.52 | 3,226,665 | +0.01(+0.03%) |
Sep 16, 2020 | 30.44 | 30.80 | 30.32 | 30.51 | 3,114,957 | +0.19(+0.64%) |
Sep 15, 2020 | 30.39 | 30.55 | 30.00 | 30.31 | 3,206,096 | -0.02(-0.06%) |
Sep 14, 2020 | 30.34 | 30.56 | 30.13 | 30.33 | 2,925,910 | +0.11(+0.35%) |
Sep 11, 2020 | 30.51 | 30.60 | 30.02 | 30.23 | 3,671,775 | -0.20(-0.66%) |
Sep 10, 2020 | 31.34 | 31.44 | 30.36 | 30.43 | 3,783,450 | -0.97(-3.10%) |
Sep 09, 2020 | 31.11 | 31.73 | 31.02 | 31.40 | 3,261,729 | +0.58(+1.88%) |
Sep 08, 2020 | 32.51 | 32.51 | 30.73 | 30.82 | 5,366,818 | -1.74(-5.33%) |
Sep 04, 2020 | 32.80 | 32.90 | 31.95 | 32.56 | 2,601,387 | -0.25(-0.75%) |
Sep 03, 2020 | 33.44 | 33.94 | 32.46 | 32.80 | 3,122,744 | -0.74(-2.20%) |
Sep 02, 2020 | 33.13 | 33.67 | 33.10 | 33.54 | 3,601,516 | +0.37(+1.11%) |