Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 38.13 | 38.13 | 38.13 | 0 | -0.22(-0.57%) | |
Dec 30, 2020 | 38.33 | 38.44 | 38.33 | 38.35 | 5,261 | -0.10(-0.26%) |
Dec 29, 2020 | 38.41 | 38.53 | 38.40 | 38.45 | 6,217 | +0.67(+1.77%) |
Dec 24, 2020 | 37.78 | 37.78 | 37.78 | 0 | -0.04(-0.11%) | |
Dec 23, 2020 | 37.67 | 37.82 | 37.67 | 37.82 | 3,186 | +0.22(+0.59%) |
Dec 22, 2020 | 37.60 | 37.65 | 37.60 | 37.60 | 966 | -0.09(-0.24%) |
Dec 21, 2020 | 37.54 | 37.69 | 37.40 | 37.69 | 1,677 | -0.11(-0.29%) |
Dec 18, 2020 | 37.85 | 37.91 | 37.80 | 37.80 | 1,809 | -0.10(-0.26%) |
Dec 17, 2020 | 37.78 | 37.92 | 37.78 | 37.90 | 1,957 | +0.25(+0.66%) |
Dec 16, 2020 | 37.75 | 37.75 | 37.65 | 37.65 | 3,386 | +0.08(+0.21%) |
Dec 15, 2020 | 37.50 | 37.57 | 37.49 | 37.57 | 3,061 | +0.11(+0.29%) |
Dec 14, 2020 | 37.66 | 37.66 | 37.46 | 37.46 | 4,524 | +0.11(+0.29%) |
Dec 11, 2020 | 37.32 | 37.40 | 37.30 | 37.35 | 2,051 | +0.03(+0.08%) |
Dec 10, 2020 | 37.23 | 37.38 | 37.20 | 37.32 | 1,505 | +0.02(+0.05%) |
Dec 09, 2020 | 37.55 | 37.55 | 37.24 | 37.30 | 10,169 | +0.20(+0.54%) |
Dec 08, 2020 | 37.06 | 37.16 | 36.95 | 37.10 | 2,198 | +0.04(+0.11%) |
Dec 07, 2020 | 37.23 | 37.25 | 37.06 | 37.06 | 6,065 | -0.30(-0.80%) |
Dec 04, 2020 | 37.42 | 37.45 | 37.36 | 37.36 | 5,202 | -0.02(-0.05%) |
Dec 03, 2020 | 37.54 | 37.54 | 37.38 | 37.38 | 3,349 | +0.03(+0.08%) |
Dec 02, 2020 | 37.20 | 37.42 | 37.20 | 37.35 | 1,268 | +0.04(+0.11%) |
Dec 01, 2020 | 37.41 | 37.41 | 37.20 | 37.31 | 3,083 | +0.56(+1.52%) |
Nov 30, 2020 | 37.05 | 37.05 | 36.75 | 36.75 | 18,205 | -0.92(-2.44%) |
Nov 27, 2020 | 37.66 | 37.73 | 37.66 | 37.67 | 2,788 | +0.35(+0.94%) |
Nov 26, 2020 | 37.32 | 37.32 | 37.32 | 37.32 | 149 | +0.00(+0.00%) |
Nov 25, 2020 | 37.09 | 37.33 | 37.09 | 37.32 | 7,279 | -0.16(-0.43%) |
Nov 24, 2020 | 37.56 | 37.60 | 37.48 | 37.48 | 1,518 | +0.32(+0.86%) |
Nov 23, 2020 | 37.31 | 37.31 | 37.13 | 37.16 | 16,042 | +0.10(+0.27%) |
Nov 20, 2020 | 36.89 | 37.06 | 36.89 | 37.06 | 1,430 | +0.39(+1.06%) |
Nov 19, 2020 | 36.60 | 36.67 | 36.60 | 36.67 | 284 | +0.01(+0.03%) |
Nov 18, 2020 | 36.77 | 36.86 | 36.66 | 36.66 | 3,544 | -0.17(-0.46%) |
Nov 17, 2020 | 36.79 | 36.86 | 36.70 | 36.83 | 4,992 | +0.03(+0.08%) |
Nov 16, 2020 | 36.79 | 36.80 | 36.71 | 36.80 | 4,507 | +0.32(+0.88%) |
Nov 13, 2020 | 36.09 | 36.48 | 36.09 | 36.48 | 615 | +0.55(+1.53%) |
Nov 12, 2020 | 35.98 | 35.99 | 35.93 | 35.93 | 1,981 | -0.32(-0.88%) |
Nov 11, 2020 | 36.12 | 36.30 | 36.12 | 36.25 | 1,708 | +0.30(+0.83%) |
Nov 10, 2020 | 35.82 | 35.95 | 35.73 | 35.95 | 3,139 | -0.05(-0.14%) |
Nov 09, 2020 | 36.31 | 36.31 | 35.98 | 36.00 | 9,968 | +0.98(+2.80%) |
Nov 06, 2020 | 35.08 | 35.08 | 35.02 | 35.02 | 597 | +0.02(+0.06%) |
Nov 05, 2020 | 34.88 | 35.00 | 34.87 | 35.00 | 1,379 | +0.56(+1.63%) |
Nov 04, 2020 | 34.21 | 34.53 | 34.21 | 34.44 | 1,671 | +0.09(+0.26%) |
Nov 03, 2020 | 34.05 | 34.38 | 33.95 | 34.35 | 9,114 | +0.80(+2.38%) |
Nov 02, 2020 | 33.55 | 33.55 | 33.55 | 291 | +0.00(+0.00%) | |
Oct 30, 2020 | 33.54 | 33.59 | 33.48 | 33.55 | 18,508 | -0.43(-1.27%) |
Oct 29, 2020 | 34.18 | 34.18 | 33.92 | 33.98 | 5,361 | +0.15(+0.44%) |
Oct 28, 2020 | 33.88 | 33.88 | 33.83 | 33.83 | 1,101 | -0.10(-0.29%) |
Oct 27, 2020 | 33.97 | 33.97 | 33.93 | 33.93 | 1,438 | -0.06(-0.18%) |
Oct 26, 2020 | 34.09 | 34.09 | 33.95 | 33.99 | 12,275 | -0.20(-0.58%) |
Oct 23, 2020 | 34.15 | 34.19 | 34.13 | 34.19 | 1,975 | +0.04(+0.12%) |
Oct 22, 2020 | 34.15 | 34.16 | 34.05 | 34.15 | 831 | +0.07(+0.21%) |
Oct 21, 2020 | 34.08 | 34.08 | 34.08 | 34.08 | 277 | +0.14(+0.41%) |
Oct 20, 2020 | 33.95 | 33.96 | 33.94 | 33.94 | 1,297 | -0.06(-0.18%) |
Oct 19, 2020 | 34.23 | 34.23 | 34.00 | 34.00 | 1,837 | -0.04(-0.12%) |
Oct 16, 2020 | 34.10 | 34.16 | 34.04 | 34.04 | 927 | -0.16(-0.47%) |
Oct 15, 2020 | 34.20 | 34.20 | 34.11 | 34.20 | 1,897 | -0.06(-0.18%) |
Oct 14, 2020 | 34.32 | 34.32 | 34.26 | 34.26 | 1,421 | -0.04(-0.12%) |
Oct 13, 2020 | 34.25 | 34.30 | 34.25 | 34.30 | 392 | +0.05(+0.15%) |
Oct 09, 2020 | 34.25 | 34.25 | 34.25 | 0 | -0.20(-0.58%) | |
Oct 08, 2020 | 34.51 | 34.54 | 34.39 | 34.45 | 1,131 | -0.04(-0.12%) |
Oct 07, 2020 | 34.41 | 34.53 | 34.34 | 34.49 | 1,460 | +0.22(+0.64%) |
Oct 06, 2020 | 34.21 | 34.40 | 34.21 | 34.27 | 2,348 | +0.15(+0.44%) |
Oct 05, 2020 | 34.10 | 34.18 | 34.10 | 34.12 | 886 | +0.14(+0.41%) |
Oct 02, 2020 | 33.80 | 33.98 | 33.80 | 33.98 | 851 | -0.05(-0.15%) |
Oct 01, 2020 | 34.10 | 34.10 | 34.03 | 34.03 | 4,128 | -0.07(-0.21%) |
Sep 30, 2020 | 34.10 | 34.17 | 34.06 | 34.10 | 4,471 | -0.55(-1.59%) |
Sep 29, 2020 | 34.65 | 34.65 | 34.65 | 34.65 | 275 | +0.02(+0.06%) |
Sep 28, 2020 | 34.72 | 34.72 | 34.62 | 34.63 | 2,184 | +0.58(+1.70%) |
Sep 25, 2020 | 33.95 | 34.05 | 33.95 | 34.05 | 821 | +0.12(+0.35%) |
Sep 24, 2020 | 33.93 | 33.93 | 33.93 | 33.93 | 313 | -0.33(-0.96%) |
Sep 23, 2020 | 34.45 | 34.46 | 34.26 | 34.26 | 4,301 | +0.12(+0.35%) |
Sep 22, 2020 | 33.95 | 34.14 | 33.95 | 34.14 | 509 | +0.15(+0.44%) |
Sep 21, 2020 | 34.14 | 34.14 | 33.83 | 33.99 | 5,709 | -0.41(-1.19%) |
Sep 18, 2020 | 34.45 | 34.45 | 34.33 | 34.40 | 4,102 | +0.00(+0.00%) |
Sep 17, 2020 | 34.25 | 34.47 | 34.25 | 34.40 | 1,248 | -0.10(-0.29%) |
Sep 16, 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 763 | +0.13(+0.38%) |
Sep 15, 2020 | 34.36 | 34.40 | 34.36 | 34.37 | 1,206 | +0.14(+0.41%) |
Sep 14, 2020 | 34.14 | 34.23 | 34.14 | 34.23 | 781 | +0.41(+1.21%) |
Sep 11, 2020 | 33.77 | 33.88 | 33.77 | 33.82 | 4,881 | +0.24(+0.71%) |
Sep 10, 2020 | 33.64 | 33.69 | 33.58 | 33.58 | 868 | -0.02(-0.06%) |
Sep 09, 2020 | 33.72 | 33.72 | 33.58 | 33.60 | 1,663 | +0.00(+0.00%) |
Sep 08, 2020 | 33.28 | 33.68 | 33.28 | 33.60 | 3,165 | +0.22(+0.66%) |
Sep 04, 2020 | 33.38 | 33.38 | 33.38 | 0 | -0.13(-0.39%) | |
Sep 03, 2020 | 33.79 | 33.87 | 33.51 | 33.51 | 2,015 | -0.29(-0.86%) |
Sep 02, 2020 | 33.77 | 33.80 | 33.73 | 33.80 | 3,447 | +0.25(+0.75%) |
Sep 01, 2020 | 33.37 | 33.55 | 33.37 | 33.55 | 1,398 | +0.13(+0.39%) |
Aug 31, 2020 | 33.68 | 33.68 | 33.37 | 33.42 | 7,626 | -0.26(-0.77%) |
Aug 28, 2020 | 33.59 | 33.68 | 33.59 | 33.68 | 807 | +0.14(+0.42%) |
Aug 27, 2020 | 33.70 | 33.70 | 33.50 | 33.54 | 2,251 | -0.34(-1.00%) |
Aug 26, 2020 | 33.83 | 33.88 | 33.83 | 33.88 | 863 | +0.05(+0.15%) |
Aug 25, 2020 | 33.85 | 33.87 | 33.78 | 33.83 | 1,679 | +0.02(+0.06%) |
Aug 24, 2020 | 33.76 | 33.81 | 33.73 | 33.81 | 1,252 | +0.46(+1.38%) |
Aug 21, 2020 | 33.36 | 33.36 | 33.32 | 33.35 | 728 | -0.08(-0.24%) |
Aug 20, 2020 | 33.35 | 33.43 | 33.35 | 33.43 | 242 | -0.36(-1.07%) |
Aug 19, 2020 | 33.81 | 33.92 | 33.79 | 33.79 | 2,165 | +0.05(+0.15%) |
Aug 18, 2020 | 33.73 | 33.81 | 33.73 | 33.74 | 5,934 | -0.11(-0.32%) |
Aug 17, 2020 | 33.85 | 33.85 | 33.85 | 33.85 | 2,359 | +0.05(+0.15%) |
Aug 14, 2020 | 33.80 | 33.80 | 33.80 | 33.80 | 184 | +0.00(+0.00%) |
Aug 13, 2020 | 33.87 | 33.87 | 33.80 | 33.80 | 713 | -0.31(-0.91%) |
Aug 12, 2020 | 34.12 | 34.12 | 34.10 | 34.11 | 1,517 | +0.59(+1.76%) |
Aug 11, 2020 | 33.92 | 33.92 | 33.52 | 33.52 | 1,333 | +0.10(+0.30%) |
Aug 10, 2020 | 33.21 | 33.42 | 33.21 | 33.42 | 2,843 | +0.20(+0.60%) |
Aug 07, 2020 | 33.03 | 33.22 | 33.03 | 33.22 | 2,286 | -0.03(-0.09%) |
Aug 06, 2020 | 33.25 | 33.25 | 33.25 | 33.25 | 278 | +0.17(+0.51%) |
Aug 05, 2020 | 33.10 | 33.15 | 33.08 | 33.08 | 18,313 | +0.10(+0.30%) |
Aug 04, 2020 | 32.99 | 33.04 | 32.98 | 32.98 | 1,546 | +0.73(+2.26%) |
Jul 31, 2020 | 32.25 | 32.25 | 32.25 | 0 | -0.90(-2.71%) | |
Jul 30, 2020 | 32.90 | 33.15 | 32.80 | 33.15 | 1,506 | -0.18(-0.54%) |
Jul 29, 2020 | 33.23 | 33.33 | 33.23 | 33.33 | 802 | +0.04(+0.12%) |
Jul 28, 2020 | 33.27 | 33.29 | 33.27 | 33.29 | 1,028 | -0.09(-0.27%) |
Jul 27, 2020 | 33.24 | 33.38 | 33.24 | 33.38 | 366 | +0.45(+1.37%) |
Jul 24, 2020 | 32.90 | 32.93 | 32.89 | 32.93 | 3,237 | +0.03(+0.09%) |
Jul 23, 2020 | 33.13 | 33.13 | 32.90 | 32.90 | 4,022 | -0.26(-0.78%) |
Jul 22, 2020 | 33.18 | 33.18 | 33.10 | 33.16 | 2,558 | -0.19(-0.57%) |
Jul 21, 2020 | 33.30 | 33.39 | 33.30 | 33.35 | 4,834 | +0.05(+0.15%) |
Jul 20, 2020 | 33.25 | 33.30 | 33.25 | 33.30 | 571 | -0.02(-0.06%) |
Jul 17, 2020 | 33.28 | 33.32 | 33.27 | 33.32 | 970 | +0.09(+0.27%) |
Jul 16, 2020 | 33.20 | 33.24 | 33.19 | 33.23 | 3,918 | -0.32(-0.95%) |
Jul 15, 2020 | 33.57 | 33.73 | 33.55 | 33.55 | 10,116 | +0.21(+0.63%) |
Jul 14, 2020 | 33.02 | 33.34 | 33.02 | 33.34 | 2,342 | +0.21(+0.63%) |
Jul 13, 2020 | 33.16 | 33.38 | 33.13 | 33.13 | 1,124 | -0.04(-0.12%) |
Jul 10, 2020 | 32.97 | 33.17 | 32.97 | 33.17 | 6,905 | +0.41(+1.25%) |
Jul 09, 2020 | 32.83 | 32.91 | 32.76 | 32.76 | 2,825 | -0.08(-0.24%) |
Jul 08, 2020 | 32.85 | 32.86 | 32.84 | 32.84 | 1,089 | -0.41(-1.23%) |
Jul 07, 2020 | 33.31 | 33.31 | 33.22 | 33.25 | 2,345 | -0.16(-0.48%) |
Jul 06, 2020 | 33.34 | 33.41 | 33.34 | 33.41 | 1,884 | +0.61(+1.86%) |
Jul 03, 2020 | 32.88 | 32.88 | 32.80 | 32.80 | 4,517 | -0.11(-0.33%) |
Jul 02, 2020 | 33.10 | 33.11 | 32.91 | 32.91 | 4,413 | +0.23(+0.70%) |
Jun 30, 2020 | 32.68 | 32.68 | 32.68 | 0 | -0.55(-1.66%) | |
Jun 29, 2020 | 33.20 | 33.23 | 33.02 | 33.23 | 1,712 | +0.07(+0.21%) |
Jun 26, 2020 | 33.26 | 33.37 | 33.16 | 33.16 | 5,145 | +0.06(+0.18%) |
Jun 25, 2020 | 33.10 | 33.10 | 33.10 | 85 | +0.00(+0.00%) | |
Jun 24, 2020 | 33.19 | 33.19 | 33.10 | 33.10 | 308 | -0.48(-1.43%) |
Jun 23, 2020 | 33.58 | 33.58 | 33.58 | 33.58 | 131 | +0.33(+0.99%) |
Jun 22, 2020 | 33.25 | 33.25 | 33.25 | 33.25 | 284 | -0.04(-0.12%) |
Jun 19, 2020 | 33.41 | 33.54 | 33.29 | 33.29 | 1,507 | +0.04(+0.12%) |
Jun 18, 2020 | 33.24 | 33.25 | 33.24 | 33.25 | 619 | -0.19(-0.57%) |
Jun 17, 2020 | 33.33 | 33.48 | 33.33 | 33.44 | 680 | +0.28(+0.84%) |
Jun 16, 2020 | 33.20 | 33.28 | 33.16 | 33.16 | 982 | +0.53(+1.62%) |
Jun 15, 2020 | 32.27 | 32.64 | 32.27 | 32.63 | 4,108 | -0.44(-1.33%) |
Jun 12, 2020 | 33.03 | 33.07 | 32.84 | 33.07 | 11,658 | +0.52(+1.60%) |
Jun 11, 2020 | 32.90 | 33.11 | 32.55 | 32.55 | 5,903 | -1.05(-3.13%) |
Jun 10, 2020 | 33.61 | 33.61 | 33.60 | 33.60 | 1,027 | +0.07(+0.21%) |
Jun 09, 2020 | 33.61 | 33.69 | 33.53 | 33.53 | 1,987 | -0.23(-0.68%) |
Jun 08, 2020 | 33.73 | 33.76 | 33.48 | 33.76 | 3,368 | +0.10(+0.30%) |
Jun 05, 2020 | 33.55 | 33.66 | 33.50 | 33.66 | 1,522 | +0.56(+1.69%) |
Jun 04, 2020 | 33.20 | 33.20 | 33.10 | 33.10 | 1,194 | -0.29(-0.87%) |
Jun 03, 2020 | 33.20 | 33.39 | 33.20 | 33.39 | 1,351 | +0.48(+1.46%) |
Jun 02, 2020 | 32.87 | 32.92 | 32.84 | 32.91 | 12,729 | +0.39(+1.20%) |
Jun 01, 2020 | 32.52 | 32.52 | 32.52 | 32.52 | 143 | +0.04(+0.12%) |
May 29, 2020 | 32.30 | 32.48 | 32.16 | 32.48 | 3,454 | -0.25(-0.76%) |
May 28, 2020 | 32.71 | 32.73 | 32.71 | 32.73 | 901 | +0.39(+1.21%) |
May 27, 2020 | 32.30 | 32.34 | 32.20 | 32.34 | 1,722 | +0.15(+0.47%) |
May 26, 2020 | 32.19 | 32.19 | 32.19 | 32.19 | 135 | +0.10(+0.31%) |
May 25, 2020 | 31.50 | 32.09 | 31.50 | 32.09 | 1,206 | +0.59(+1.87%) |
May 22, 2020 | 31.52 | 31.52 | 31.50 | 31.50 | 1,734 | -0.20(-0.63%) |
May 21, 2020 | 31.72 | 31.73 | 31.65 | 31.70 | 2,644 | -0.34(-1.06%) |
May 20, 2020 | 31.76 | 32.04 | 31.76 | 32.04 | 7,926 | +0.49(+1.55%) |
May 19, 2020 | 31.55 | 31.55 | 31.55 | 31.55 | 737 | +0.40(+1.28%) |
May 15, 2020 | 31.15 | 31.15 | 31.15 | 0 | +0.16(+0.52%) | |
May 14, 2020 | 31.03 | 31.03 | 30.73 | 30.99 | 1,168 | -0.43(-1.37%) |
May 13, 2020 | 31.53 | 31.55 | 31.42 | 31.42 | 1,355 | -0.11(-0.35%) |
May 12, 2020 | 31.53 | 31.53 | 31.53 | 95 | +0.00(+0.00%) | |
May 11, 2020 | 31.21 | 31.53 | 31.21 | 31.53 | 3,511 | +0.38(+1.22%) |
May 08, 2020 | 30.99 | 31.15 | 30.99 | 31.15 | 1,210 | -0.01(-0.03%) |
May 07, 2020 | 31.16 | 31.16 | 31.16 | 31.16 | 306 | +0.18(+0.58%) |
May 06, 2020 | 31.25 | 31.25 | 30.98 | 30.98 | 4,161 | +0.08(+0.26%) |
May 05, 2020 | 30.95 | 31.00 | 30.90 | 30.90 | 1,402 | +0.44(+1.44%) |
May 04, 2020 | 30.49 | 30.51 | 30.46 | 30.46 | 6,769 | -0.17(-0.56%) |
May 01, 2020 | 30.63 | 30.63 | 30.63 | 30.63 | 500 | -0.36(-1.16%) |
Apr 30, 2020 | 31.23 | 31.23 | 30.97 | 30.99 | 4,593 | -0.71(-2.24%) |
Apr 29, 2020 | 31.67 | 31.70 | 31.67 | 31.70 | 657 | +0.44(+1.41%) |
Apr 28, 2020 | 31.44 | 31.44 | 31.26 | 31.26 | 961 | +0.31(+1.00%) |
Apr 27, 2020 | 30.92 | 30.95 | 30.92 | 30.95 | 490 | +0.18(+0.58%) |
Apr 24, 2020 | 30.76 | 30.77 | 30.53 | 30.77 | 2,614 | +0.26(+0.85%) |
Apr 23, 2020 | 30.66 | 30.75 | 30.47 | 30.51 | 16,511 | -0.09(-0.29%) |
Apr 22, 2020 | 30.58 | 30.60 | 30.51 | 30.60 | 1,740 | +0.58(+1.93%) |
Apr 21, 2020 | 30.33 | 30.33 | 30.02 | 30.02 | 3,021 | -0.42(-1.38%) |
Apr 20, 2020 | 30.59 | 30.59 | 30.44 | 30.44 | 1,297 | -0.10(-0.33%) |
Apr 17, 2020 | 30.66 | 30.72 | 30.54 | 30.54 | 1,993 | +0.19(+0.63%) |
Apr 16, 2020 | 30.35 | 30.35 | 30.33 | 30.35 | 1,006 | -0.08(-0.26%) |
Apr 15, 2020 | 30.38 | 30.43 | 30.30 | 30.43 | 1,834 | -0.11(-0.36%) |
Apr 14, 2020 | 30.43 | 30.54 | 30.43 | 30.54 | 692 | +0.52(+1.73%) |
Apr 13, 2020 | 30.21 | 30.21 | 30.00 | 30.02 | 1,234 | -0.24(-0.79%) |
Apr 09, 2020 | 30.26 | 30.26 | 30.26 | 0 | +0.51(+1.71%) | |
Apr 08, 2020 | 29.69 | 29.75 | 29.69 | 29.75 | 968 | +0.01(+0.03%) |
Apr 07, 2020 | 30.65 | 30.65 | 29.74 | 29.74 | 3,543 | +0.77(+2.66%) |
Apr 06, 2020 | 28.97 | 28.97 | 28.97 | 28.97 | 194 | +0.00(+0.00%) |
Apr 03, 2020 | 28.97 | 28.97 | 28.97 | 28.97 | 326 | +0.00(+0.00%) |
Apr 02, 2020 | 28.50 | 28.97 | 28.50 | 28.97 | 776 | +0.52(+1.83%) |
Apr 01, 2020 | 28.88 | 28.88 | 28.45 | 28.45 | 2,123 | -1.01(-3.43%) |
Mar 31, 2020 | 30.00 | 30.00 | 29.27 | 29.46 | 12,506 | -0.71(-2.35%) |
Mar 30, 2020 | 30.04 | 30.18 | 30.02 | 30.17 | 1,805 | +0.96(+3.29%) |
Mar 27, 2020 | 29.15 | 29.42 | 29.15 | 29.21 | 3,736 | -0.46(-1.55%) |
Mar 26, 2020 | 29.29 | 29.67 | 29.29 | 29.67 | 1,937 | +0.35(+1.19%) |
Mar 25, 2020 | 28.87 | 29.35 | 28.87 | 29.32 | 17,275 | +0.40(+1.38%) |
Mar 24, 2020 | 28.61 | 29.00 | 28.61 | 28.92 | 5,101 | +1.92(+7.11%) |
Mar 23, 2020 | 26.79 | 27.12 | 26.77 | 27.00 | 35,885 | -0.18(-0.66%) |
Mar 20, 2020 | 27.60 | 28.00 | 27.18 | 27.18 | 2,840 | -0.25(-0.91%) |
Mar 19, 2020 | 26.90 | 27.68 | 26.90 | 27.43 | 3,509 | +0.35(+1.29%) |
Mar 18, 2020 | 27.03 | 27.67 | 26.93 | 27.08 | 11,638 | -1.14(-4.04%) |
Mar 17, 2020 | 27.23 | 28.40 | 27.23 | 28.22 | 33,786 | +2.09(+8.00%) |
Mar 16, 2020 | 26.21 | 26.91 | 26.00 | 26.13 | 10,894 | -2.56(-8.92%) |
Mar 13, 2020 | 28.74 | 28.82 | 27.69 | 28.69 | 49,643 | +1.64(+6.06%) |
Mar 12, 2020 | 28.11 | 28.11 | 26.57 | 27.05 | 41,300 | -2.87(-9.59%) |
Mar 11, 2020 | 30.45 | 30.45 | 29.92 | 29.92 | 28,094 | -1.50(-4.77%) |
Mar 10, 2020 | 31.23 | 31.42 | 30.99 | 31.42 | 9,325 | +1.48(+4.94%) |
Mar 09, 2020 | 29.64 | 30.25 | 29.64 | 29.94 | 43,274 | -1.34(-4.28%) |
Mar 06, 2020 | 31.25 | 31.30 | 31.13 | 31.28 | 9,483 | -0.45(-1.42%) |
Mar 05, 2020 | 31.74 | 31.74 | 31.64 | 31.73 | 2,867 | -0.49(-1.52%) |
Mar 04, 2020 | 31.87 | 32.25 | 31.87 | 32.22 | 2,277 | +0.57(+1.80%) |
Mar 03, 2020 | 31.92 | 32.24 | 31.30 | 31.65 | 59,001 | -0.16(-0.50%) |
Mar 02, 2020 | 31.48 | 31.81 | 31.30 | 31.81 | 72,307 | +0.26(+0.82%) |
Feb 28, 2020 | 31.20 | 31.55 | 30.98 | 31.55 | 22,602 | -0.72(-2.23%) |
Feb 27, 2020 | 32.06 | 32.27 | 31.80 | 32.27 | 3,991 | -0.18(-0.55%) |
Feb 26, 2020 | 32.49 | 32.67 | 32.45 | 32.45 | 9,463 | +0.30(+0.93%) |
Feb 25, 2020 | 32.73 | 32.73 | 32.08 | 32.15 | 21,544 | -0.34(-1.05%) |
Feb 24, 2020 | 32.46 | 32.63 | 32.41 | 32.49 | 9,588 | -0.98(-2.93%) |
Feb 21, 2020 | 33.65 | 33.65 | 33.43 | 33.47 | 3,860 | -0.37(-1.09%) |
Feb 20, 2020 | 33.93 | 33.93 | 33.82 | 33.84 | 2,852 | -0.31(-0.91%) |
Feb 19, 2020 | 34.23 | 34.25 | 34.15 | 34.15 | 18,680 | -0.07(-0.20%) |
Feb 18, 2020 | 34.34 | 34.34 | 34.20 | 34.22 | 5,447 | -0.43(-1.24%) |
Feb 14, 2020 | 34.65 | 34.65 | 34.65 | 0 | -0.15(-0.43%) | |
Feb 13, 2020 | 34.80 | 34.88 | 34.78 | 34.80 | 16,358 | -0.28(-0.80%) |
Feb 12, 2020 | 35.08 | 35.08 | 35.04 | 35.08 | 4,457 | -0.01(-0.03%) |
Feb 11, 2020 | 35.17 | 35.18 | 35.08 | 35.09 | 13,056 | +0.18(+0.52%) |
Feb 10, 2020 | 34.91 | 34.91 | 34.91 | 34.91 | 1,071 | +0.03(+0.09%) |
Feb 07, 2020 | 35.07 | 35.07 | 34.86 | 34.88 | 6,050 | -0.33(-0.94%) |
Feb 06, 2020 | 35.16 | 35.23 | 35.16 | 35.21 | 5,193 | +0.18(+0.51%) |
Feb 05, 2020 | 34.92 | 35.03 | 34.92 | 35.03 | 8,117 | +0.32(+0.92%) |
Feb 04, 2020 | 34.60 | 34.71 | 34.58 | 34.71 | 17,460 | +0.62(+1.82%) |
Feb 03, 2020 | 33.89 | 34.18 | 33.89 | 34.09 | 6,171 | +0.40(+1.19%) |
Jan 31, 2020 | 33.78 | 33.78 | 33.65 | 33.69 | 12,112 | -0.55(-1.61%) |
Jan 30, 2020 | 34.09 | 34.24 | 34.08 | 34.24 | 2,485 | -0.29(-0.84%) |
Jan 29, 2020 | 34.57 | 34.62 | 34.52 | 34.53 | 2,448 | +0.00(+0.00%) |
Jan 28, 2020 | 34.47 | 34.53 | 34.36 | 34.53 | 8,130 | +0.21(+0.61%) |
Jan 27, 2020 | 34.32 | 34.45 | 34.30 | 34.32 | 9,544 | -0.71(-2.03%) |
Jan 24, 2020 | 35.15 | 35.15 | 34.98 | 35.03 | 1,929 | -0.08(-0.23%) |
Jan 23, 2020 | 35.12 | 35.12 | 34.98 | 35.11 | 1,368 | -0.11(-0.31%) |
Jan 22, 2020 | 35.01 | 35.22 | 34.99 | 35.22 | 5,876 | +0.35(+1.00%) |
Jan 21, 2020 | 34.92 | 34.97 | 34.87 | 34.87 | 9,145 | -0.15(-0.43%) |
Jan 20, 2020 | 34.98 | 35.12 | 34.98 | 35.02 | 547 | -0.11(-0.31%) |
Jan 17, 2020 | 35.05 | 35.13 | 35.05 | 35.13 | 4,415 | +0.09(+0.26%) |
Jan 16, 2020 | 34.99 | 35.05 | 34.93 | 35.04 | 5,948 | +0.19(+0.55%) |
Jan 15, 2020 | 35.01 | 35.01 | 34.85 | 34.85 | 3,470 | -0.17(-0.49%) |
Jan 14, 2020 | 34.95 | 35.02 | 34.95 | 35.02 | 1,714 | +0.25(+0.72%) |
Jan 13, 2020 | 34.76 | 34.77 | 34.73 | 34.77 | 15,953 | +0.04(+0.12%) |
Jan 10, 2020 | 34.79 | 34.79 | 34.73 | 34.73 | 2,939 | -0.02(-0.06%) |
Jan 09, 2020 | 34.72 | 34.83 | 34.72 | 34.75 | 4,221 | +0.18(+0.52%) |
Jan 08, 2020 | 34.27 | 34.60 | 34.27 | 34.57 | 2,392 | +0.20(+0.58%) |
Jan 07, 2020 | 34.35 | 34.37 | 34.35 | 34.37 | 877 | +0.20(+0.59%) |
Jan 06, 2020 | 34.20 | 34.25 | 34.15 | 34.17 | 10,069 | +0.01(+0.03%) |
Jan 03, 2020 | 34.26 | 34.31 | 34.16 | 34.16 | 2,946 | -0.44(-1.27%) |