Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.86 | 32.01 | 30.46 | 30.46 | 15,323 | -1.12(-3.56%) |
Feb 25, 2021 | 32.42 | 32.56 | 31.59 | 31.59 | 6,832 | -0.71(-2.19%) |
Feb 24, 2021 | 31.78 | 32.63 | 31.78 | 32.29 | 10,483 | +0.40(+1.25%) |
Feb 23, 2021 | 32.15 | 32.15 | 31.45 | 31.89 | 10,999 | -0.03(-0.09%) |
Feb 22, 2021 | 31.68 | 32.02 | 31.58 | 31.92 | 10,143 | +0.24(+0.77%) |
Feb 19, 2021 | 31.69 | 31.84 | 31.43 | 31.68 | 9,590 | +0.01(+0.03%) |
Feb 18, 2021 | 32.51 | 32.51 | 31.67 | 31.67 | 13,321 | -0.77(-2.38%) |
Feb 17, 2021 | 32.43 | 33.03 | 32.43 | 32.44 | 9,320 | -0.01(-0.03%) |
Feb 16, 2021 | 33.36 | 33.50 | 32.44 | 32.45 | 14,683 | -0.90(-2.69%) |
Feb 12, 2021 | 32.20 | 33.35 | 32.20 | 33.35 | 13,449 | +1.03(+3.20%) |
Feb 11, 2021 | 32.87 | 32.92 | 32.19 | 32.31 | 15,113 | -0.29(-0.89%) |
Feb 10, 2021 | 33.30 | 33.32 | 32.60 | 32.60 | 12,221 | -0.29(-0.88%) |
Feb 09, 2021 | 33.24 | 33.24 | 32.86 | 32.89 | 9,624 | -0.57(-1.70%) |
Feb 08, 2021 | 32.64 | 33.60 | 32.58 | 33.46 | 20,786 | +0.86(+2.62%) |
Feb 05, 2021 | 32.24 | 32.60 | 32.24 | 32.60 | 17,210 | +0.47(+1.46%) |
Feb 04, 2021 | 31.50 | 32.29 | 31.50 | 32.13 | 10,134 | +0.43(+1.36%) |
Feb 03, 2021 | 31.07 | 31.70 | 31.07 | 31.70 | 14,489 | +0.62(+2.00%) |
Feb 02, 2021 | 31.34 | 31.70 | 31.08 | 31.08 | 13,266 | +0.04(+0.12%) |
Feb 01, 2021 | 31.18 | 31.57 | 30.77 | 31.04 | 14,557 | -0.18(-0.58%) |
Jan 29, 2021 | 31.16 | 31.61 | 30.97 | 31.22 | 27,980 | +0.27(+0.87%) |
Jan 28, 2021 | 31.22 | 31.52 | 30.95 | 30.95 | 21,886 | -0.20(-0.64%) |
Jan 27, 2021 | 30.82 | 31.15 | 30.40 | 31.15 | 29,789 | -0.37(-1.17%) |
Jan 26, 2021 | 30.50 | 31.69 | 30.50 | 31.52 | 21,626 | +0.99(+3.24%) |
Jan 25, 2021 | 30.44 | 30.75 | 30.38 | 30.53 | 19,826 | -0.13(-0.41%) |
Jan 22, 2021 | 30.35 | 30.66 | 30.21 | 30.66 | 18,653 | +0.38(+1.25%) |
Jan 21, 2021 | 30.46 | 30.50 | 30.04 | 30.28 | 8,537 | -0.11(-0.36%) |
Jan 20, 2021 | 30.82 | 30.83 | 30.06 | 30.39 | 14,708 | -0.06(-0.21%) |
Jan 19, 2021 | 30.62 | 30.85 | 30.38 | 30.45 | 13,164 | +0.16(+0.54%) |
Jan 15, 2021 | 29.96 | 30.44 | 29.96 | 30.29 | 9,660 | +0.26(+0.87%) |
Jan 14, 2021 | 30.38 | 30.79 | 29.99 | 30.03 | 20,640 | -0.30(-0.98%) |
Jan 13, 2021 | 30.85 | 30.90 | 30.32 | 30.32 | 11,265 | -0.70(-2.26%) |
Jan 12, 2021 | 31.06 | 31.12 | 30.71 | 31.03 | 8,452 | -0.15(-0.49%) |
Jan 11, 2021 | 30.90 | 31.18 | 30.80 | 31.18 | 14,306 | +0.10(+0.32%) |
Jan 08, 2021 | 31.80 | 31.90 | 30.85 | 31.08 | 12,213 | -0.64(-2.02%) |
Jan 07, 2021 | 32.01 | 32.25 | 31.72 | 31.72 | 11,453 | -0.18(-0.56%) |
Jan 06, 2021 | 31.42 | 32.26 | 31.04 | 31.90 | 16,457 | +1.07(+3.48%) |
Jan 05, 2021 | 30.52 | 31.65 | 30.31 | 30.83 | 16,375 | +0.21(+0.68%) |
Jan 04, 2021 | 30.80 | 31.07 | 30.17 | 30.62 | 16,946 | -0.07(-0.23%) |
Dec 31, 2020 | 30.69 | 30.69 | 30.69 | 13,394 | +0.48(+1.58%) | |
Dec 30, 2020 | 30.42 | 30.60 | 30.19 | 30.22 | 13,394 | -0.10(-0.33%) |
Dec 29, 2020 | 30.67 | 31.22 | 30.26 | 30.31 | 13,067 | -0.59(-1.89%) |
Dec 28, 2020 | 31.21 | 31.28 | 30.80 | 30.90 | 11,951 | -0.08(-0.26%) |
Dec 24, 2020 | 30.98 | 31.74 | 30.71 | 30.98 | 7,550 | +0.14(+0.44%) |
Dec 23, 2020 | 31.16 | 31.29 | 30.62 | 30.85 | 13,957 | -0.15(-0.49%) |
Dec 22, 2020 | 32.04 | 32.04 | 30.87 | 31.00 | 14,450 | -1.04(-3.26%) |
Dec 21, 2020 | 32.56 | 32.76 | 32.00 | 32.04 | 23,037 | -0.82(-2.49%) |
Dec 18, 2020 | 33.04 | 33.39 | 31.98 | 32.86 | 132,354 | +0.02(+0.06%) |
Dec 17, 2020 | 32.85 | 33.71 | 32.60 | 32.85 | 25,710 | +0.12(+0.36%) |
Dec 16, 2020 | 33.21 | 33.38 | 32.73 | 32.73 | 20,665 | -0.47(-1.41%) |
Dec 15, 2020 | 33.03 | 33.67 | 32.72 | 33.20 | 15,064 | +0.41(+1.26%) |
Dec 14, 2020 | 33.05 | 33.42 | 32.78 | 32.78 | 28,881 | -0.24(-0.74%) |
Dec 11, 2020 | 32.81 | 33.28 | 32.65 | 33.03 | 16,655 | -0.02(-0.05%) |
Dec 10, 2020 | 32.06 | 33.15 | 31.95 | 33.04 | 28,369 | +0.85(+2.63%) |
Dec 09, 2020 | 32.06 | 32.59 | 31.49 | 32.20 | 21,453 | +0.23(+0.70%) |
Dec 08, 2020 | 30.91 | 32.03 | 30.62 | 31.97 | 33,737 | +0.88(+2.84%) |
Dec 07, 2020 | 31.99 | 32.13 | 30.89 | 31.09 | 14,885 | -0.57(-1.79%) |
Dec 04, 2020 | 31.66 | 32.66 | 31.66 | 31.66 | 13,768 | +0.00(+0.00%) |
Dec 03, 2020 | 31.09 | 31.97 | 31.06 | 31.66 | 12,122 | +0.63(+2.03%) |
Dec 02, 2020 | 31.35 | 31.37 | 30.74 | 31.03 | 8,295 | -0.15(-0.49%) |
Dec 01, 2020 | 31.69 | 31.97 | 31.01 | 31.18 | 23,744 | +0.17(+0.55%) |
Nov 30, 2020 | 31.51 | 31.63 | 31.01 | 31.01 | 17,033 | -0.96(-3.01%) |
Nov 27, 2020 | 32.70 | 32.70 | 31.75 | 31.97 | 6,440 | -0.47(-1.44%) |
Nov 25, 2020 | 32.12 | 32.61 | 31.96 | 32.44 | 11,991 | +0.19(+0.59%) |
Nov 24, 2020 | 31.99 | 32.87 | 31.33 | 32.25 | 26,458 | +0.72(+2.28%) |
Nov 23, 2020 | 31.86 | 32.42 | 31.53 | 31.53 | 20,598 | +0.00(+0.00%) |
Nov 20, 2020 | 31.57 | 32.08 | 31.14 | 31.53 | 12,991 | -0.27(-0.85%) |
Nov 19, 2020 | 31.93 | 32.14 | 30.98 | 31.80 | 42,509 | +0.23(+0.74%) |
Nov 18, 2020 | 32.24 | 32.71 | 31.56 | 31.57 | 33,874 | -1.00(-3.07%) |
Nov 17, 2020 | 32.56 | 33.02 | 31.94 | 32.57 | 40,140 | -0.25(-0.77%) |
Nov 16, 2020 | 31.24 | 32.82 | 30.95 | 32.82 | 27,614 | +2.05(+6.67%) |
Nov 13, 2020 | 30.34 | 31.25 | 29.99 | 30.76 | 10,992 | +0.80(+2.67%) |
Nov 12, 2020 | 30.98 | 30.98 | 29.76 | 29.96 | 18,826 | -1.14(-3.68%) |
Nov 11, 2020 | 31.37 | 31.37 | 30.44 | 31.11 | 20,324 | -0.36(-1.14%) |
Nov 10, 2020 | 30.84 | 31.98 | 30.41 | 31.46 | 32,029 | +0.77(+2.50%) |
Nov 09, 2020 | 31.41 | 31.87 | 30.57 | 30.70 | 19,606 | +1.64(+5.66%) |
Nov 06, 2020 | 29.32 | 29.36 | 28.75 | 29.05 | 27,520 | -0.23(-0.79%) |
Nov 05, 2020 | 29.88 | 30.01 | 29.17 | 29.28 | 21,491 | -0.45(-1.50%) |
Nov 04, 2020 | 30.03 | 30.36 | 29.68 | 29.73 | 11,813 | -0.55(-1.80%) |
Nov 03, 2020 | 30.39 | 31.06 | 30.21 | 30.28 | 15,086 | -0.01(-0.03%) |
Nov 02, 2020 | 31.07 | 31.29 | 30.03 | 30.28 | 14,796 | -0.25(-0.82%) |
Oct 30, 2020 | 31.24 | 31.24 | 30.44 | 30.54 | 7,942 | -1.03(-3.26%) |
Oct 29, 2020 | 30.86 | 31.56 | 30.70 | 31.56 | 9,994 | +0.34(+1.09%) |
Oct 28, 2020 | 31.24 | 31.24 | 30.41 | 31.22 | 6,957 | -0.38(-1.19%) |
Oct 27, 2020 | 31.49 | 32.14 | 31.49 | 31.60 | 5,325 | -0.11(-0.34%) |
Oct 26, 2020 | 32.49 | 32.75 | 31.47 | 31.71 | 8,319 | -1.10(-3.35%) |
Oct 23, 2020 | 32.81 | 33.15 | 32.81 | 32.81 | 7,719 | +0.17(+0.52%) |
Oct 22, 2020 | 33.13 | 33.13 | 32.64 | 32.64 | 18,211 | -0.18(-0.54%) |
Oct 21, 2020 | 33.03 | 33.22 | 32.40 | 32.81 | 10,085 | -0.20(-0.60%) |
Oct 20, 2020 | 32.75 | 33.10 | 32.44 | 33.01 | 9,852 | +0.73(+2.27%) |
Oct 19, 2020 | 32.53 | 32.86 | 32.22 | 32.28 | 13,206 | -0.49(-1.50%) |
Oct 16, 2020 | 33.05 | 33.09 | 32.40 | 32.77 | 13,088 | -0.67(-2.00%) |
Oct 15, 2020 | 31.64 | 33.44 | 31.29 | 33.44 | 16,327 | +1.59(+5.00%) |
Oct 14, 2020 | 32.67 | 32.67 | 29.05 | 31.85 | 15,279 | -0.14(-0.45%) |
Oct 13, 2020 | 33.25 | 33.54 | 31.42 | 31.99 | 39,978 | -1.52(-4.53%) |
Oct 12, 2020 | 33.07 | 33.52 | 32.89 | 33.51 | 12,928 | +0.44(+1.32%) |
Oct 09, 2020 | 32.98 | 33.23 | 32.51 | 33.07 | 6,376 | +0.24(+0.73%) |
Oct 08, 2020 | 33.30 | 33.43 | 32.83 | 32.83 | 9,888 | -0.46(-1.40%) |
Oct 07, 2020 | 32.71 | 33.56 | 32.71 | 33.30 | 9,477 | +0.85(+2.62%) |
Oct 06, 2020 | 33.30 | 33.82 | 32.43 | 32.45 | 9,387 | -0.80(-2.39%) |
Oct 05, 2020 | 33.04 | 33.32 | 32.02 | 33.24 | 10,402 | +0.74(+2.28%) |
Oct 02, 2020 | 32.38 | 32.55 | 32.36 | 32.50 | 4,922 | -0.24(-0.74%) |
Oct 01, 2020 | 32.64 | 32.95 | 32.64 | 32.74 | 7,842 | +0.77(+2.40%) |
Sep 30, 2020 | 32.73 | 32.98 | 31.97 | 31.97 | 7,982 | -1.00(-3.04%) |
Sep 29, 2020 | 32.89 | 33.15 | 32.23 | 32.98 | 9,078 | -0.03(-0.08%) |
Sep 28, 2020 | 33.25 | 33.52 | 32.94 | 33.00 | 9,315 | -0.26(-0.78%) |
Sep 25, 2020 | 33.17 | 33.76 | 33.06 | 33.26 | 5,593 | +0.30(+0.92%) |
Sep 24, 2020 | 32.47 | 33.39 | 32.47 | 32.96 | 12,182 | +0.48(+1.49%) |
Sep 23, 2020 | 32.99 | 33.05 | 32.02 | 32.47 | 27,007 | -0.55(-1.68%) |
Sep 22, 2020 | 33.32 | 33.32 | 32.75 | 33.03 | 6,883 | -0.20(-0.59%) |
Sep 21, 2020 | 33.65 | 33.74 | 32.33 | 33.23 | 32,948 | -1.03(-3.00%) |
Sep 18, 2020 | 33.08 | 34.39 | 32.31 | 34.25 | 53,698 | +1.28(+3.88%) |
Sep 17, 2020 | 32.60 | 32.98 | 32.59 | 32.98 | 5,093 | +0.38(+1.15%) |
Sep 16, 2020 | 33.06 | 33.25 | 32.59 | 32.60 | 8,135 | -0.31(-0.95%) |
Sep 15, 2020 | 33.38 | 33.61 | 32.49 | 32.91 | 10,674 | -0.59(-1.76%) |
Sep 14, 2020 | 32.63 | 33.55 | 32.63 | 33.50 | 18,374 | +1.05(+3.22%) |
Sep 11, 2020 | 32.73 | 33.04 | 32.41 | 32.46 | 11,858 | -0.03(-0.08%) |
Sep 10, 2020 | 32.39 | 32.95 | 32.39 | 32.48 | 9,050 | +0.07(+0.22%) |
Sep 09, 2020 | 32.18 | 32.69 | 31.69 | 32.41 | 16,475 | -0.05(-0.17%) |
Sep 08, 2020 | 31.82 | 32.51 | 31.70 | 32.47 | 8,173 | +0.25(+0.78%) |
Sep 04, 2020 | 32.04 | 32.30 | 31.64 | 32.22 | 14,655 | +0.75(+2.39%) |
Sep 03, 2020 | 32.22 | 32.22 | 31.44 | 31.46 | 11,457 | -0.66(-2.06%) |
Sep 02, 2020 | 32.18 | 32.61 | 31.79 | 32.13 | 15,710 | +0.00(+0.00%) |
Sep 01, 2020 | 31.46 | 32.13 | 31.33 | 32.13 | 21,552 | +0.82(+2.63%) |
Aug 31, 2020 | 32.18 | 32.18 | 31.30 | 31.30 | 13,906 | -0.92(-2.86%) |
Aug 28, 2020 | 32.00 | 32.22 | 31.61 | 32.22 | 7,495 | +0.23(+0.73%) |
Aug 27, 2020 | 31.31 | 31.99 | 31.31 | 31.99 | 4,126 | +0.64(+2.05%) |
Aug 26, 2020 | 31.73 | 32.07 | 31.15 | 31.35 | 4,800 | -0.38(-1.18%) |
Aug 25, 2020 | 32.04 | 32.09 | 31.41 | 31.72 | 9,995 | -0.13(-0.39%) |
Aug 24, 2020 | 31.64 | 32.53 | 31.53 | 31.85 | 12,815 | +0.43(+1.37%) |
Aug 21, 2020 | 31.59 | 31.59 | 30.96 | 31.42 | 9,173 | -0.57(-1.79%) |
Aug 20, 2020 | 31.93 | 31.99 | 31.05 | 31.99 | 5,971 | -0.14(-0.44%) |
Aug 19, 2020 | 32.13 | 33.26 | 31.98 | 32.14 | 17,341 | +0.20(+0.62%) |
Aug 18, 2020 | 31.19 | 31.94 | 30.93 | 31.94 | 12,707 | +0.79(+2.53%) |
Aug 17, 2020 | 32.40 | 32.40 | 30.67 | 31.15 | 10,879 | -1.36(-4.18%) |
Aug 14, 2020 | 32.85 | 32.93 | 32.16 | 32.51 | 7,159 | -0.98(-2.94%) |
Aug 13, 2020 | 33.19 | 33.49 | 32.60 | 33.49 | 3,861 | -0.02(-0.05%) |
Aug 12, 2020 | 32.15 | 33.51 | 31.78 | 33.51 | 35,384 | +1.81(+5.71%) |
Aug 11, 2020 | 31.55 | 31.90 | 31.39 | 31.70 | 5,925 | +0.19(+0.59%) |
Aug 10, 2020 | 31.39 | 31.56 | 31.14 | 31.51 | 18,474 | +0.22(+0.71%) |
Aug 07, 2020 | 31.28 | 31.47 | 31.25 | 31.29 | 12,053 | +0.21(+0.69%) |
Aug 06, 2020 | 31.08 | 31.69 | 30.85 | 31.08 | 7,645 | -0.43(-1.35%) |
Aug 05, 2020 | 31.73 | 31.90 | 31.08 | 31.51 | 7,916 | -0.01(-0.03%) |
Aug 04, 2020 | 32.22 | 32.22 | 31.30 | 31.51 | 12,706 | -1.62(-4.88%) |
Aug 03, 2020 | 31.33 | 33.14 | 31.33 | 33.13 | 14,659 | +2.26(+7.33%) |
Jul 31, 2020 | 31.58 | 32.08 | 30.66 | 30.87 | 11,377 | -0.71(-2.25%) |
Jul 30, 2020 | 31.96 | 31.96 | 31.00 | 31.58 | 10,408 | -0.29(-0.92%) |
Jul 29, 2020 | 31.65 | 32.23 | 31.65 | 31.87 | 5,726 | +0.43(+1.38%) |
Jul 28, 2020 | 32.24 | 32.29 | 31.43 | 31.43 | 12,295 | -1.13(-3.46%) |
Jul 27, 2020 | 31.94 | 32.56 | 31.82 | 32.56 | 18,476 | +0.59(+1.86%) |
Jul 24, 2020 | 31.91 | 32.43 | 31.29 | 31.97 | 16,446 | +0.19(+0.59%) |
Jul 23, 2020 | 31.44 | 32.94 | 31.44 | 31.78 | 27,385 | +0.29(+0.93%) |
Jul 22, 2020 | 31.16 | 31.75 | 31.16 | 31.49 | 22,741 | -0.04(-0.11%) |
Jul 21, 2020 | 31.64 | 31.71 | 30.95 | 31.52 | 4,240 | +0.23(+0.74%) |
Jul 20, 2020 | 31.20 | 31.44 | 31.10 | 31.29 | 10,569 | +0.06(+0.20%) |
Jul 17, 2020 | 31.15 | 31.56 | 31.15 | 31.23 | 17,009 | -0.04(-0.11%) |
Jul 16, 2020 | 31.17 | 31.62 | 31.07 | 31.27 | 9,340 | -0.12(-0.40%) |
Jul 15, 2020 | 31.25 | 31.72 | 30.87 | 31.39 | 37,208 | +0.75(+2.46%) |
Jul 14, 2020 | 30.57 | 31.07 | 30.47 | 30.64 | 9,069 | -0.24(-0.78%) |
Jul 13, 2020 | 30.15 | 31.18 | 29.43 | 30.88 | 20,565 | +0.96(+3.20%) |
Jul 10, 2020 | 28.59 | 29.95 | 28.59 | 29.92 | 13,067 | +1.33(+4.66%) |
Jul 09, 2020 | 29.38 | 29.56 | 28.43 | 28.58 | 16,533 | -0.91(-3.07%) |
Jul 08, 2020 | 30.24 | 30.40 | 29.49 | 29.49 | 9,581 | -0.92(-3.04%) |
Jul 07, 2020 | 30.19 | 31.43 | 30.19 | 30.41 | 12,147 | -0.91(-2.92%) |
Jul 06, 2020 | 31.08 | 31.33 | 30.57 | 31.33 | 19,357 | +0.62(+2.02%) |
Jul 02, 2020 | 31.25 | 31.28 | 30.68 | 30.71 | 6,871 | -0.21(-0.69%) |
Jul 01, 2020 | 30.96 | 31.29 | 30.85 | 30.92 | 11,321 | +0.12(+0.37%) |
Jun 30, 2020 | 30.41 | 31.25 | 30.41 | 30.80 | 10,868 | +0.00(+0.00%) |
Jun 29, 2020 | 29.48 | 30.80 | 29.27 | 30.80 | 12,090 | +1.71(+5.89%) |
Jun 26, 2020 | 29.92 | 29.92 | 29.07 | 29.09 | 37,286 | -0.99(-3.30%) |
Jun 25, 2020 | 28.71 | 30.09 | 28.30 | 30.09 | 13,392 | +1.22(+4.21%) |
Jun 24, 2020 | 29.58 | 29.78 | 28.28 | 28.87 | 20,784 | -0.81(-2.72%) |
Jun 23, 2020 | 30.69 | 31.37 | 29.68 | 29.68 | 11,536 | -0.99(-3.24%) |
Jun 22, 2020 | 30.47 | 30.89 | 30.30 | 30.67 | 9,033 | -0.19(-0.60%) |
Jun 19, 2020 | 31.08 | 31.08 | 30.63 | 30.86 | 23,430 | -0.12(-0.40%) |
Jun 18, 2020 | 30.39 | 30.98 | 30.39 | 30.98 | 5,763 | +0.53(+1.75%) |
Jun 17, 2020 | 31.29 | 31.29 | 30.40 | 30.45 | 9,431 | -1.02(-3.24%) |
Jun 16, 2020 | 30.72 | 31.51 | 30.26 | 31.47 | 20,569 | +1.13(+3.72%) |
Jun 15, 2020 | 29.11 | 30.34 | 28.90 | 30.34 | 22,401 | +1.01(+3.45%) |
Jun 12, 2020 | 30.02 | 30.48 | 28.50 | 29.33 | 20,163 | -0.14(-0.48%) |
Jun 11, 2020 | 30.86 | 30.86 | 29.47 | 29.47 | 19,098 | -1.74(-5.57%) |
Jun 10, 2020 | 29.66 | 31.83 | 29.66 | 31.21 | 14,116 | +0.47(+1.53%) |
Jun 09, 2020 | 31.63 | 32.16 | 30.59 | 30.74 | 17,301 | -0.62(-1.98%) |
Jun 08, 2020 | 31.95 | 31.95 | 30.89 | 31.36 | 21,849 | -0.72(-2.24%) |
Jun 05, 2020 | 32.80 | 32.80 | 31.89 | 32.08 | 21,853 | -0.12(-0.39%) |
Jun 04, 2020 | 32.11 | 32.56 | 31.65 | 32.21 | 21,384 | +0.27(+0.83%) |
Jun 03, 2020 | 31.86 | 32.76 | 31.49 | 31.94 | 20,790 | +0.56(+1.78%) |
Jun 02, 2020 | 31.33 | 32.04 | 31.15 | 31.38 | 10,415 | +0.25(+0.80%) |
Jun 01, 2020 | 31.45 | 32.54 | 31.13 | 31.13 | 12,490 | -0.32(-1.02%) |
May 29, 2020 | 31.78 | 31.82 | 30.81 | 31.45 | 16,559 | -0.36(-1.14%) |
May 28, 2020 | 31.74 | 32.77 | 31.54 | 31.82 | 12,491 | +0.28(+0.87%) |
May 27, 2020 | 31.75 | 32.16 | 31.16 | 31.54 | 20,832 | +0.25(+0.79%) |
May 26, 2020 | 31.95 | 31.95 | 31.28 | 31.29 | 10,316 | +0.22(+0.71%) |
May 22, 2020 | 31.09 | 31.37 | 30.56 | 31.07 | 8,335 | +0.25(+0.81%) |
May 21, 2020 | 30.94 | 31.19 | 30.10 | 30.82 | 7,520 | -0.47(-1.50%) |
May 20, 2020 | 31.08 | 31.43 | 30.61 | 31.29 | 11,173 | +0.91(+2.98%) |
May 19, 2020 | 31.59 | 31.59 | 30.17 | 30.39 | 10,801 | -1.04(-3.31%) |
May 18, 2020 | 30.79 | 31.52 | 30.79 | 31.43 | 24,266 | +1.32(+4.39%) |
May 15, 2020 | 29.00 | 30.10 | 29.00 | 30.10 | 12,729 | +1.16(+4.02%) |
May 14, 2020 | 29.18 | 29.20 | 28.69 | 28.94 | 15,614 | -0.64(-2.16%) |
May 13, 2020 | 30.56 | 30.82 | 29.24 | 29.58 | 11,920 | -1.04(-3.40%) |
May 12, 2020 | 31.88 | 32.14 | 30.62 | 30.62 | 18,967 | -1.30(-4.06%) |
May 11, 2020 | 32.36 | 32.36 | 31.60 | 31.91 | 21,321 | -0.45(-1.39%) |
May 08, 2020 | 32.55 | 32.55 | 32.04 | 32.36 | 23,379 | +0.26(+0.80%) |
May 07, 2020 | 31.70 | 32.11 | 31.54 | 32.11 | 9,805 | +0.88(+2.82%) |
May 06, 2020 | 31.45 | 31.71 | 30.97 | 31.23 | 10,124 | +0.15(+0.48%) |
May 05, 2020 | 32.28 | 32.84 | 31.08 | 31.08 | 22,296 | -1.08(-3.37%) |
May 04, 2020 | 32.72 | 33.04 | 31.73 | 32.16 | 22,343 | -0.90(-2.72%) |
May 01, 2020 | 32.57 | 33.21 | 32.57 | 33.06 | 22,471 | +0.11(+0.35%) |
Apr 30, 2020 | 31.61 | 33.04 | 31.31 | 32.94 | 34,448 | +0.80(+2.49%) |
Apr 29, 2020 | 31.54 | 32.92 | 31.22 | 32.14 | 27,458 | +1.16(+3.75%) |
Apr 28, 2020 | 30.75 | 31.25 | 30.67 | 30.98 | 16,673 | +0.16(+0.51%) |
Apr 27, 2020 | 30.99 | 31.10 | 30.65 | 30.82 | 20,774 | -0.12(-0.40%) |
Apr 24, 2020 | 30.75 | 31.02 | 30.47 | 30.94 | 10,100 | +0.15(+0.49%) |
Apr 23, 2020 | 31.02 | 31.02 | 30.44 | 30.80 | 15,875 | -0.04(-0.14%) |
Apr 22, 2020 | 30.76 | 31.02 | 30.36 | 30.84 | 43,768 | +0.70(+2.34%) |
Apr 21, 2020 | 29.52 | 30.68 | 29.14 | 30.13 | 75,557 | +0.12(+0.41%) |
Apr 20, 2020 | 30.56 | 30.56 | 29.61 | 30.01 | 13,401 | -0.92(-2.96%) |
Apr 17, 2020 | 29.95 | 31.48 | 29.39 | 30.93 | 28,032 | +1.15(+3.88%) |
Apr 16, 2020 | 28.62 | 29.92 | 28.41 | 29.77 | 33,356 | +1.15(+4.03%) |
Apr 15, 2020 | 28.66 | 29.37 | 28.23 | 28.62 | 26,312 | -0.71(-2.43%) |
Apr 14, 2020 | 29.19 | 29.93 | 29.00 | 29.33 | 44,199 | +0.62(+2.15%) |
Apr 13, 2020 | 29.31 | 29.33 | 28.57 | 28.72 | 9,358 | -0.52(-1.78%) |
Apr 09, 2020 | 29.04 | 29.41 | 28.33 | 29.24 | 43,921 | +0.13(+0.45%) |
Apr 08, 2020 | 29.44 | 29.44 | 28.20 | 29.10 | 40,486 | -0.06(-0.21%) |
Apr 07, 2020 | 29.95 | 29.95 | 28.42 | 29.16 | 27,005 | -0.14(-0.48%) |
Apr 06, 2020 | 29.52 | 29.52 | 28.58 | 29.31 | 22,722 | +0.76(+2.65%) |
Apr 03, 2020 | 29.02 | 29.02 | 27.88 | 28.55 | 33,026 | -0.70(-2.41%) |
Apr 02, 2020 | 28.20 | 29.52 | 28.06 | 29.25 | 25,615 | +0.67(+2.34%) |
Apr 01, 2020 | 28.22 | 29.20 | 27.94 | 28.58 | 33,690 | -0.88(-2.99%) |
Mar 31, 2020 | 29.14 | 29.52 | 28.72 | 29.46 | 29,520 | +0.10(+0.33%) |
Mar 30, 2020 | 29.48 | 29.48 | 28.43 | 29.37 | 18,371 | +0.44(+1.52%) |
Mar 27, 2020 | 27.98 | 29.12 | 27.98 | 28.93 | 18,045 | +0.17(+0.58%) |
Mar 26, 2020 | 29.06 | 29.11 | 27.92 | 28.76 | 38,622 | -0.38(-1.30%) |
Mar 25, 2020 | 28.64 | 29.48 | 27.65 | 29.14 | 28,762 | +0.78(+2.73%) |
Mar 24, 2020 | 27.85 | 28.36 | 27.13 | 28.36 | 34,337 | +1.39(+5.16%) |
Mar 23, 2020 | 27.53 | 28.35 | 26.39 | 26.97 | 28,024 | -0.95(-3.41%) |
Mar 20, 2020 | 27.10 | 27.92 | 25.72 | 27.92 | 43,921 | +0.66(+2.42%) |
Mar 19, 2020 | 27.14 | 28.40 | 26.45 | 27.26 | 36,238 | -0.51(-1.84%) |
Mar 18, 2020 | 30.72 | 30.72 | 26.72 | 27.77 | 31,322 | -3.82(-12.10%) |
Mar 17, 2020 | 26.21 | 31.70 | 25.84 | 31.60 | 36,777 | +6.11(+24.00%) |
Mar 16, 2020 | 26.32 | 26.79 | 25.14 | 25.48 | 29,237 | -1.72(-6.32%) |
Mar 13, 2020 | 27.18 | 27.93 | 26.50 | 27.20 | 32,912 | +0.90(+3.42%) |
Mar 12, 2020 | 26.31 | 27.26 | 25.67 | 26.30 | 39,528 | -0.89(-3.27%) |
Mar 11, 2020 | 26.96 | 27.66 | 26.36 | 27.19 | 20,374 | -0.65(-2.34%) |
Mar 10, 2020 | 27.54 | 27.84 | 26.50 | 27.84 | 17,482 | +0.40(+1.44%) |
Mar 09, 2020 | 27.41 | 28.31 | 26.87 | 27.45 | 18,090 | -0.85(-2.99%) |
Mar 06, 2020 | 26.35 | 28.29 | 26.06 | 28.29 | 13,392 | +1.72(+6.47%) |
Mar 05, 2020 | 27.42 | 27.87 | 25.29 | 26.57 | 11,119 | -1.43(-5.10%) |
Mar 04, 2020 | 27.02 | 28.02 | 26.90 | 28.00 | 11,391 | +1.54(+5.83%) |
Mar 03, 2020 | 27.66 | 28.98 | 26.44 | 26.46 | 12,733 | -1.00(-3.66%) |