Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.27 | 37.18 | 36.16 | 37.15 | 23,628 | +0.95(+2.61%) |
Apr 29, 2021 | 36.28 | 36.54 | 36.20 | 36.20 | 14,922 | -0.02(-0.05%) |
Apr 28, 2021 | 36.21 | 36.46 | 35.84 | 36.22 | 10,188 | +0.00(+0.00%) |
Apr 27, 2021 | 36.56 | 36.73 | 35.84 | 36.22 | 37,805 | -0.29(-0.80%) |
Apr 26, 2021 | 37.07 | 37.37 | 36.51 | 36.51 | 15,042 | -0.54(-1.46%) |
Apr 23, 2021 | 36.91 | 37.38 | 36.77 | 37.06 | 12,957 | +0.42(+1.15%) |
Apr 22, 2021 | 37.05 | 37.40 | 36.63 | 36.63 | 23,795 | -0.33(-0.89%) |
Apr 21, 2021 | 37.14 | 37.38 | 36.96 | 36.96 | 16,663 | -0.47(-1.25%) |
Apr 20, 2021 | 37.08 | 37.45 | 37.02 | 37.43 | 28,302 | +0.06(+0.15%) |
Apr 19, 2021 | 37.77 | 37.77 | 37.07 | 37.38 | 23,463 | -0.68(-1.79%) |
Apr 16, 2021 | 38.40 | 38.57 | 37.68 | 38.06 | 35,171 | -0.06(-0.17%) |
Apr 15, 2021 | 37.24 | 38.12 | 37.21 | 38.12 | 17,131 | +1.13(+3.05%) |
Apr 14, 2021 | 36.79 | 37.14 | 36.79 | 36.99 | 9,117 | +0.03(+0.07%) |
Apr 13, 2021 | 37.14 | 37.38 | 36.73 | 36.96 | 15,231 | +0.03(+0.07%) |
Apr 12, 2021 | 36.47 | 37.26 | 36.47 | 36.94 | 17,574 | +0.20(+0.55%) |
Apr 09, 2021 | 37.15 | 37.15 | 36.49 | 36.73 | 11,759 | -0.17(-0.45%) |
Apr 08, 2021 | 36.98 | 37.42 | 36.73 | 36.90 | 10,222 | +0.27(+0.73%) |
Apr 07, 2021 | 37.26 | 37.26 | 36.36 | 36.63 | 22,207 | -0.66(-1.77%) |
Apr 06, 2021 | 36.80 | 37.53 | 36.80 | 37.30 | 18,763 | +0.29(+0.79%) |
Apr 05, 2021 | 36.41 | 37.56 | 36.41 | 37.00 | 18,131 | +0.54(+1.49%) |
Apr 01, 2021 | 36.26 | 36.94 | 35.98 | 36.46 | 25,262 | +0.29(+0.81%) |
Mar 31, 2021 | 36.63 | 37.15 | 36.06 | 36.17 | 28,705 | -0.24(-0.66%) |
Mar 30, 2021 | 36.40 | 37.56 | 35.94 | 36.40 | 18,983 | -0.06(-0.18%) |
Mar 29, 2021 | 35.85 | 36.61 | 35.79 | 36.47 | 30,302 | +0.38(+1.04%) |
Mar 26, 2021 | 36.02 | 36.75 | 35.41 | 36.09 | 28,311 | +0.08(+0.23%) |
Mar 25, 2021 | 36.18 | 36.71 | 35.67 | 36.01 | 13,357 | +0.12(+0.33%) |
Mar 24, 2021 | 36.02 | 36.60 | 35.69 | 35.89 | 18,337 | +0.27(+0.75%) |
Mar 23, 2021 | 35.76 | 37.01 | 35.62 | 35.62 | 33,992 | -0.48(-1.32%) |
Mar 22, 2021 | 37.20 | 37.63 | 35.92 | 36.10 | 40,196 | -1.41(-3.77%) |
Mar 19, 2021 | 36.96 | 37.52 | 36.36 | 37.52 | 152,661 | +0.96(+2.64%) |
Mar 18, 2021 | 37.00 | 37.95 | 36.55 | 36.55 | 36,483 | -0.28(-0.75%) |
Mar 17, 2021 | 38.10 | 38.55 | 36.76 | 36.83 | 38,289 | -1.75(-4.55%) |
Mar 16, 2021 | 38.73 | 38.84 | 37.79 | 38.58 | 45,529 | -0.48(-1.22%) |
Mar 15, 2021 | 38.58 | 39.21 | 38.24 | 39.06 | 26,279 | +0.18(+0.47%) |
Mar 12, 2021 | 37.01 | 38.94 | 37.01 | 38.87 | 20,144 | +1.78(+4.80%) |
Mar 11, 2021 | 36.73 | 37.32 | 36.21 | 37.09 | 24,034 | +0.13(+0.35%) |
Mar 10, 2021 | 36.73 | 37.32 | 36.38 | 36.96 | 50,178 | +0.20(+0.55%) |
Mar 09, 2021 | 36.38 | 36.97 | 35.89 | 36.76 | 31,468 | +0.53(+1.47%) |
Mar 08, 2021 | 35.36 | 36.71 | 35.36 | 36.23 | 35,211 | +0.73(+2.04%) |
Mar 05, 2021 | 34.75 | 35.63 | 34.58 | 35.50 | 21,559 | +1.25(+3.65%) |
Mar 04, 2021 | 34.69 | 35.49 | 34.26 | 34.26 | 26,630 | -0.31(-0.90%) |
Mar 03, 2021 | 34.80 | 34.85 | 34.30 | 34.57 | 21,440 | +0.21(+0.61%) |
Mar 02, 2021 | 34.28 | 34.61 | 33.98 | 34.36 | 12,968 | -0.12(-0.35%) |
Mar 01, 2021 | 34.69 | 34.69 | 34.07 | 34.48 | 9,503 | +0.50(+1.46%) |
Feb 26, 2021 | 34.60 | 34.94 | 33.98 | 33.98 | 19,055 | -0.64(-1.86%) |
Feb 25, 2021 | 35.97 | 35.97 | 34.52 | 34.62 | 24,220 | -0.98(-2.76%) |
Feb 24, 2021 | 35.43 | 35.95 | 34.90 | 35.61 | 20,099 | +0.63(+1.81%) |
Feb 23, 2021 | 36.36 | 36.47 | 34.97 | 34.97 | 23,935 | +0.02(+0.05%) |
Feb 22, 2021 | 35.16 | 35.18 | 34.67 | 34.95 | 15,678 | -0.13(-0.37%) |
Feb 19, 2021 | 34.85 | 35.35 | 34.85 | 35.08 | 12,848 | +0.14(+0.39%) |
Feb 18, 2021 | 35.54 | 35.82 | 34.90 | 34.94 | 19,923 | -0.49(-1.37%) |
Feb 17, 2021 | 35.61 | 35.61 | 34.91 | 35.43 | 11,183 | +0.08(+0.23%) |
Feb 16, 2021 | 35.66 | 35.81 | 35.07 | 35.35 | 19,138 | -0.31(-0.88%) |
Feb 12, 2021 | 36.15 | 36.56 | 35.52 | 35.66 | 24,064 | -0.31(-0.87%) |
Feb 11, 2021 | 36.89 | 36.89 | 35.83 | 35.97 | 10,450 | -0.62(-1.68%) |
Feb 10, 2021 | 37.11 | 37.50 | 36.52 | 36.59 | 29,765 | -0.52(-1.41%) |
Feb 09, 2021 | 36.25 | 37.62 | 36.25 | 37.11 | 30,584 | +0.86(+2.38%) |
Feb 08, 2021 | 36.42 | 36.91 | 35.96 | 36.25 | 32,534 | -0.40(-1.10%) |
Feb 05, 2021 | 37.26 | 37.26 | 36.28 | 36.65 | 24,282 | -0.76(-2.04%) |
Feb 04, 2021 | 36.71 | 37.42 | 36.71 | 37.42 | 20,538 | +0.70(+1.91%) |
Feb 03, 2021 | 37.11 | 37.23 | 36.45 | 36.71 | 20,439 | -0.63(-1.69%) |
Feb 02, 2021 | 37.27 | 37.44 | 36.65 | 37.34 | 27,957 | +0.31(+0.84%) |
Feb 01, 2021 | 37.11 | 37.22 | 36.34 | 37.03 | 23,792 | -0.27(-0.73%) |
Jan 29, 2021 | 35.82 | 37.83 | 35.60 | 37.31 | 54,897 | +1.42(+3.97%) |
Jan 28, 2021 | 35.35 | 36.50 | 35.19 | 35.88 | 33,754 | +0.74(+2.10%) |
Jan 27, 2021 | 34.57 | 35.31 | 34.42 | 35.14 | 38,470 | +0.07(+0.21%) |
Jan 26, 2021 | 34.58 | 35.23 | 34.58 | 35.07 | 26,076 | +0.49(+1.43%) |
Jan 25, 2021 | 34.71 | 34.90 | 34.31 | 34.58 | 30,752 | -0.46(-1.30%) |
Jan 22, 2021 | 34.28 | 35.18 | 34.22 | 35.04 | 15,011 | +0.48(+1.40%) |
Jan 21, 2021 | 34.82 | 34.82 | 34.18 | 34.55 | 8,125 | -0.02(-0.05%) |
Jan 20, 2021 | 34.85 | 35.18 | 34.34 | 34.57 | 11,859 | -0.32(-0.92%) |
Jan 19, 2021 | 35.14 | 35.15 | 34.50 | 34.89 | 17,933 | -0.43(-1.21%) |
Jan 15, 2021 | 35.20 | 35.55 | 34.77 | 35.32 | 14,354 | -0.17(-0.49%) |
Jan 14, 2021 | 35.45 | 35.77 | 35.32 | 35.49 | 15,179 | +0.24(+0.67%) |
Jan 13, 2021 | 35.68 | 35.76 | 35.00 | 35.25 | 19,053 | +0.03(+0.08%) |
Jan 12, 2021 | 34.90 | 35.24 | 34.57 | 35.23 | 15,638 | +0.32(+0.91%) |
Jan 11, 2021 | 34.91 | 34.94 | 34.31 | 34.91 | 11,821 | -0.16(-0.44%) |
Jan 08, 2021 | 34.86 | 35.07 | 34.64 | 35.06 | 13,696 | +0.23(+0.65%) |
Jan 07, 2021 | 34.94 | 34.94 | 34.32 | 34.83 | 47,390 | -0.17(-0.50%) |
Jan 06, 2021 | 33.83 | 35.78 | 33.68 | 35.01 | 29,673 | +1.36(+4.04%) |
Jan 05, 2021 | 33.75 | 33.75 | 33.47 | 33.65 | 29,325 | +0.07(+0.22%) |
Jan 04, 2021 | 33.91 | 34.21 | 33.51 | 33.58 | 15,222 | -0.26(-0.78%) |
Dec 31, 2020 | 33.84 | 33.84 | 33.84 | 14,065 | +0.26(+0.76%) | |
Dec 30, 2020 | 33.47 | 33.90 | 33.36 | 33.58 | 14,065 | -0.11(-0.32%) |
Dec 29, 2020 | 33.66 | 34.00 | 33.58 | 33.69 | 12,239 | -0.36(-1.05%) |
Dec 28, 2020 | 33.94 | 34.27 | 33.94 | 34.05 | 12,378 | +0.24(+0.70%) |
Dec 24, 2020 | 34.06 | 34.06 | 33.49 | 33.81 | 6,684 | +0.02(+0.05%) |
Dec 23, 2020 | 33.90 | 34.12 | 33.77 | 33.79 | 14,803 | +0.08(+0.24%) |
Dec 22, 2020 | 33.95 | 34.44 | 33.34 | 33.71 | 26,076 | -0.18(-0.54%) |
Dec 21, 2020 | 33.86 | 34.32 | 33.20 | 33.89 | 34,622 | -0.17(-0.51%) |
Dec 18, 2020 | 35.30 | 35.30 | 33.31 | 34.07 | 181,347 | -1.16(-3.29%) |
Dec 17, 2020 | 35.29 | 35.78 | 35.09 | 35.23 | 18,999 | +0.05(+0.13%) |
Dec 16, 2020 | 36.28 | 36.28 | 35.11 | 35.18 | 15,281 | -0.59(-1.66%) |
Dec 15, 2020 | 35.42 | 36.07 | 35.25 | 35.77 | 34,347 | +0.26(+0.75%) |
Dec 14, 2020 | 36.08 | 36.21 | 35.47 | 35.51 | 13,755 | -0.41(-1.14%) |
Dec 11, 2020 | 35.45 | 36.40 | 35.44 | 35.92 | 27,613 | +0.17(+0.49%) |
Dec 10, 2020 | 35.98 | 36.19 | 35.33 | 35.75 | 29,572 | -0.06(-0.18%) |
Dec 09, 2020 | 35.35 | 36.00 | 35.00 | 35.81 | 22,778 | +0.40(+1.13%) |
Dec 08, 2020 | 34.87 | 35.43 | 34.78 | 35.41 | 29,039 | +0.27(+0.78%) |
Dec 07, 2020 | 34.88 | 35.37 | 34.73 | 35.14 | 10,440 | +0.38(+1.10%) |
Dec 04, 2020 | 34.66 | 35.13 | 34.57 | 34.75 | 22,243 | +0.44(+1.28%) |
Dec 03, 2020 | 34.83 | 34.83 | 34.31 | 34.31 | 14,355 | -0.44(-1.26%) |
Dec 02, 2020 | 34.46 | 34.92 | 33.14 | 34.75 | 22,295 | +0.55(+1.60%) |
Dec 01, 2020 | 34.29 | 34.92 | 34.02 | 34.20 | 23,222 | +0.47(+1.38%) |
Nov 30, 2020 | 35.03 | 35.03 | 33.42 | 33.74 | 27,643 | -1.03(-2.97%) |
Nov 27, 2020 | 35.19 | 35.19 | 34.59 | 34.77 | 7,999 | -0.18(-0.52%) |
Nov 25, 2020 | 34.66 | 35.14 | 34.24 | 34.95 | 23,887 | +0.15(+0.42%) |
Nov 24, 2020 | 34.47 | 35.14 | 34.12 | 34.81 | 37,460 | +0.68(+2.01%) |
Nov 23, 2020 | 34.20 | 34.59 | 33.89 | 34.12 | 21,624 | +0.06(+0.19%) |
Nov 20, 2020 | 34.19 | 34.69 | 33.94 | 34.06 | 26,079 | -0.56(-1.61%) |
Nov 19, 2020 | 35.61 | 35.61 | 34.00 | 34.62 | 25,284 | -0.34(-0.97%) |
Nov 18, 2020 | 35.86 | 36.15 | 34.72 | 34.95 | 15,048 | -0.57(-1.62%) |
Nov 17, 2020 | 35.89 | 36.21 | 35.53 | 35.53 | 17,016 | -0.72(-1.99%) |
Nov 16, 2020 | 35.77 | 36.47 | 35.38 | 36.25 | 17,479 | +0.60(+1.69%) |
Nov 13, 2020 | 35.35 | 36.09 | 35.22 | 35.65 | 13,368 | +0.37(+1.06%) |
Nov 12, 2020 | 36.50 | 36.74 | 34.92 | 35.27 | 19,323 | -1.33(-3.64%) |
Nov 11, 2020 | 36.74 | 36.74 | 35.78 | 36.60 | 14,916 | +0.24(+0.65%) |
Nov 10, 2020 | 34.19 | 36.45 | 34.07 | 36.37 | 50,806 | +2.51(+7.41%) |
Nov 09, 2020 | 33.22 | 35.04 | 32.84 | 33.86 | 44,563 | +1.32(+4.07%) |
Nov 06, 2020 | 32.78 | 32.78 | 32.34 | 32.53 | 30,790 | -0.18(-0.54%) |
Nov 05, 2020 | 32.15 | 32.96 | 32.15 | 32.71 | 18,358 | +0.47(+1.46%) |
Nov 04, 2020 | 32.70 | 33.12 | 32.17 | 32.24 | 15,945 | -0.82(-2.49%) |
Nov 03, 2020 | 32.23 | 33.16 | 32.17 | 33.06 | 19,708 | +1.11(+3.46%) |
Nov 02, 2020 | 32.24 | 32.31 | 31.81 | 31.96 | 37,892 | +0.04(+0.11%) |
Oct 30, 2020 | 31.86 | 32.32 | 31.75 | 31.92 | 26,266 | +0.06(+0.20%) |
Oct 29, 2020 | 31.99 | 32.14 | 31.26 | 31.86 | 36,261 | +0.04(+0.11%) |
Oct 28, 2020 | 32.62 | 32.78 | 31.80 | 31.82 | 15,005 | -0.99(-3.01%) |
Oct 27, 2020 | 32.93 | 33.17 | 32.68 | 32.81 | 12,923 | -0.05(-0.17%) |
Oct 26, 2020 | 32.69 | 32.88 | 32.48 | 32.86 | 15,513 | -0.06(-0.19%) |
Oct 23, 2020 | 33.32 | 33.32 | 32.85 | 32.93 | 18,320 | -0.34(-1.03%) |
Oct 22, 2020 | 33.18 | 33.87 | 32.91 | 33.27 | 25,546 | +0.13(+0.38%) |
Oct 21, 2020 | 32.95 | 33.44 | 32.95 | 33.15 | 15,365 | +0.05(+0.14%) |
Oct 20, 2020 | 33.73 | 33.99 | 32.60 | 33.10 | 27,251 | -0.57(-1.70%) |
Oct 19, 2020 | 33.79 | 34.63 | 33.59 | 33.67 | 19,014 | -0.02(-0.05%) |
Oct 16, 2020 | 33.54 | 35.16 | 33.23 | 33.69 | 162,011 | +0.00(+0.00%) |
Oct 15, 2020 | 32.89 | 33.69 | 32.08 | 33.69 | 35,325 | +0.68(+2.06%) |
Oct 14, 2020 | 32.54 | 33.16 | 32.54 | 33.01 | 32,425 | +0.23(+0.69%) |
Oct 13, 2020 | 32.80 | 33.06 | 32.53 | 32.78 | 37,828 | -0.08(-0.25%) |
Oct 12, 2020 | 31.53 | 33.16 | 31.40 | 32.86 | 88,408 | +1.32(+4.19%) |
Oct 09, 2020 | 31.80 | 31.80 | 31.44 | 31.54 | 34,874 | -0.26(-0.83%) |
Oct 08, 2020 | 31.82 | 31.98 | 31.63 | 31.80 | 14,822 | +0.18(+0.57%) |
Oct 07, 2020 | 31.55 | 31.74 | 31.52 | 31.62 | 24,577 | +0.24(+0.75%) |
Oct 06, 2020 | 31.99 | 31.99 | 31.29 | 31.39 | 25,140 | -0.40(-1.25%) |
Oct 05, 2020 | 31.77 | 31.94 | 31.71 | 31.79 | 17,481 | +0.00(+0.00%) |
Oct 02, 2020 | 31.38 | 31.92 | 31.26 | 31.79 | 16,774 | +0.27(+0.86%) |
Oct 01, 2020 | 31.43 | 31.51 | 31.14 | 31.51 | 24,048 | +0.28(+0.90%) |
Sep 30, 2020 | 31.27 | 31.63 | 31.13 | 31.23 | 32,438 | +0.15(+0.50%) |
Sep 29, 2020 | 31.08 | 31.37 | 30.90 | 31.08 | 16,511 | +0.03(+0.09%) |
Sep 28, 2020 | 30.76 | 31.19 | 30.71 | 31.05 | 20,900 | +0.46(+1.51%) |
Sep 25, 2020 | 30.21 | 30.68 | 30.21 | 30.59 | 22,513 | +0.38(+1.26%) |
Sep 24, 2020 | 29.91 | 30.44 | 29.91 | 30.21 | 16,289 | +0.21(+0.69%) |
Sep 23, 2020 | 30.22 | 30.70 | 29.98 | 30.00 | 22,275 | -0.24(-0.81%) |
Sep 22, 2020 | 30.81 | 31.12 | 30.09 | 30.25 | 23,153 | -0.52(-1.68%) |
Sep 21, 2020 | 30.91 | 31.22 | 30.37 | 30.76 | 28,336 | -0.64(-2.05%) |
Sep 18, 2020 | 31.30 | 31.41 | 30.81 | 31.41 | 89,503 | +0.19(+0.61%) |
Sep 17, 2020 | 30.72 | 31.36 | 30.72 | 31.22 | 21,071 | +0.16(+0.53%) |
Sep 16, 2020 | 31.12 | 31.46 | 31.03 | 31.05 | 25,090 | +0.03(+0.09%) |
Sep 15, 2020 | 31.33 | 31.61 | 31.03 | 31.03 | 11,390 | -0.18(-0.58%) |
Sep 14, 2020 | 30.87 | 31.36 | 30.87 | 31.21 | 17,070 | +0.44(+1.44%) |
Sep 11, 2020 | 31.38 | 31.38 | 30.76 | 30.76 | 18,209 | -0.52(-1.65%) |
Sep 10, 2020 | 31.70 | 31.70 | 31.16 | 31.28 | 15,779 | -0.23(-0.72%) |
Sep 09, 2020 | 31.60 | 31.85 | 31.41 | 31.51 | 17,578 | +0.19(+0.61%) |
Sep 08, 2020 | 31.46 | 31.51 | 30.86 | 31.32 | 21,661 | -0.03(-0.09%) |
Sep 04, 2020 | 32.06 | 32.06 | 31.34 | 31.34 | 19,202 | -0.42(-1.31%) |
Sep 03, 2020 | 32.10 | 32.17 | 31.53 | 31.76 | 17,210 | -0.12(-0.37%) |
Sep 02, 2020 | 31.61 | 32.25 | 31.61 | 31.88 | 22,777 | +0.26(+0.83%) |
Sep 01, 2020 | 31.90 | 31.97 | 31.37 | 31.61 | 21,724 | -0.27(-0.85%) |
Aug 31, 2020 | 31.66 | 31.98 | 31.64 | 31.89 | 17,381 | +0.14(+0.46%) |
Aug 28, 2020 | 32.09 | 32.09 | 31.63 | 31.74 | 19,313 | -0.13(-0.40%) |
Aug 27, 2020 | 32.06 | 32.23 | 31.74 | 31.87 | 20,862 | +0.01(+0.03%) |
Aug 26, 2020 | 32.58 | 32.58 | 31.82 | 31.86 | 21,145 | -0.62(-1.90%) |
Aug 25, 2020 | 32.59 | 32.61 | 32.22 | 32.48 | 12,383 | -0.18(-0.55%) |
Aug 24, 2020 | 32.35 | 32.71 | 32.09 | 32.66 | 22,506 | +0.57(+1.78%) |
Aug 21, 2020 | 32.50 | 32.50 | 31.94 | 32.09 | 36,640 | -0.24(-0.73%) |
Aug 20, 2020 | 32.23 | 32.61 | 32.13 | 32.32 | 21,470 | -0.03(-0.08%) |
Aug 19, 2020 | 32.54 | 32.89 | 32.27 | 32.35 | 19,202 | -0.15(-0.47%) |
Aug 18, 2020 | 33.07 | 33.16 | 32.48 | 32.50 | 17,719 | -0.63(-1.89%) |
Aug 17, 2020 | 33.21 | 33.59 | 33.02 | 33.13 | 26,654 | -0.09(-0.27%) |
Aug 14, 2020 | 33.08 | 33.34 | 32.68 | 33.22 | 26,266 | +0.06(+0.19%) |
Aug 13, 2020 | 32.77 | 33.15 | 32.73 | 33.15 | 22,764 | +0.38(+1.16%) |
Aug 12, 2020 | 33.64 | 33.68 | 32.70 | 32.77 | 61,042 | -0.53(-1.60%) |
Aug 11, 2020 | 34.31 | 34.41 | 33.18 | 33.31 | 24,865 | -0.81(-2.36%) |
Aug 10, 2020 | 34.09 | 34.83 | 34.01 | 34.12 | 38,272 | +0.08(+0.24%) |
Aug 07, 2020 | 31.95 | 34.13 | 31.95 | 34.03 | 47,455 | +2.08(+6.52%) |
Aug 06, 2020 | 32.17 | 32.17 | 31.70 | 31.95 | 28,815 | -0.12(-0.37%) |
Aug 05, 2020 | 32.18 | 32.18 | 31.83 | 32.07 | 29,613 | -0.01(-0.03%) |
Aug 04, 2020 | 31.75 | 32.10 | 31.65 | 32.08 | 24,717 | +0.38(+1.19%) |
Aug 03, 2020 | 31.72 | 31.79 | 31.33 | 31.70 | 24,620 | +0.13(+0.43%) |
Jul 31, 2020 | 32.03 | 32.40 | 31.15 | 31.56 | 41,121 | -0.60(-1.87%) |
Jul 30, 2020 | 32.48 | 32.49 | 31.89 | 32.17 | 34,146 | -0.58(-1.76%) |
Jul 29, 2020 | 32.49 | 32.85 | 32.48 | 32.74 | 20,924 | +0.23(+0.69%) |
Jul 28, 2020 | 32.05 | 32.61 | 32.05 | 32.52 | 20,374 | +0.37(+1.15%) |
Jul 27, 2020 | 32.53 | 32.57 | 32.08 | 32.15 | 27,926 | -0.37(-1.13%) |
Jul 24, 2020 | 33.13 | 33.23 | 32.50 | 32.52 | 18,893 | -0.61(-1.85%) |
Jul 23, 2020 | 32.81 | 33.21 | 32.80 | 33.13 | 32,394 | +0.11(+0.33%) |
Jul 22, 2020 | 33.14 | 33.34 | 32.79 | 33.02 | 35,721 | -0.20(-0.60%) |
Jul 21, 2020 | 33.24 | 33.52 | 32.91 | 33.22 | 27,725 | +0.23(+0.71%) |
Jul 20, 2020 | 32.83 | 33.05 | 32.60 | 32.99 | 28,700 | +0.07(+0.22%) |
Jul 17, 2020 | 32.09 | 32.93 | 32.09 | 32.91 | 40,121 | +0.79(+2.47%) |
Jul 16, 2020 | 31.77 | 32.36 | 31.76 | 32.12 | 25,623 | +0.27(+0.85%) |
Jul 15, 2020 | 32.17 | 32.50 | 31.82 | 31.85 | 37,455 | +0.11(+0.34%) |
Jul 14, 2020 | 31.71 | 31.76 | 31.32 | 31.74 | 38,491 | +0.24(+0.77%) |
Jul 13, 2020 | 32.06 | 32.17 | 31.46 | 31.50 | 31,495 | -0.37(-1.16%) |
Jul 10, 2020 | 31.01 | 32.01 | 31.01 | 31.87 | 59,904 | +0.89(+2.88%) |
Jul 09, 2020 | 31.79 | 31.79 | 30.77 | 30.98 | 34,059 | -0.80(-2.52%) |
Jul 08, 2020 | 31.96 | 32.18 | 31.41 | 31.78 | 34,675 | -0.12(-0.37%) |
Jul 07, 2020 | 32.38 | 32.38 | 31.74 | 31.90 | 30,394 | -0.56(-1.72%) |
Jul 06, 2020 | 33.28 | 33.28 | 32.37 | 32.45 | 31,290 | -0.48(-1.45%) |
Jul 02, 2020 | 32.48 | 33.14 | 32.48 | 32.93 | 29,340 | +0.49(+1.53%) |
Jul 01, 2020 | 32.58 | 32.80 | 32.22 | 32.44 | 30,986 | -0.22(-0.66%) |
Jun 30, 2020 | 31.78 | 32.82 | 31.78 | 32.65 | 54,874 | +0.78(+2.46%) |
Jun 29, 2020 | 32.36 | 32.45 | 31.57 | 31.87 | 60,954 | -0.33(-1.03%) |
Jun 26, 2020 | 31.34 | 32.63 | 30.91 | 32.20 | 434,446 | +0.53(+1.68%) |
Jun 25, 2020 | 31.19 | 31.82 | 31.18 | 31.67 | 79,157 | +0.48(+1.53%) |
Jun 24, 2020 | 31.23 | 31.81 | 30.96 | 31.19 | 98,565 | -0.34(-1.08%) |
Jun 23, 2020 | 31.10 | 31.82 | 31.00 | 31.54 | 61,402 | +0.53(+1.71%) |
Jun 22, 2020 | 31.04 | 31.46 | 30.74 | 31.01 | 60,455 | +0.08(+0.26%) |
Jun 19, 2020 | 31.68 | 31.78 | 30.70 | 30.92 | 98,470 | -0.33(-1.07%) |
Jun 18, 2020 | 30.83 | 31.80 | 30.69 | 31.26 | 78,777 | +0.53(+1.73%) |
Jun 17, 2020 | 31.56 | 31.58 | 30.68 | 30.73 | 44,185 | -0.64(-2.04%) |
Jun 16, 2020 | 31.98 | 32.18 | 31.24 | 31.37 | 36,320 | -0.22(-0.68%) |
Jun 15, 2020 | 30.34 | 31.68 | 30.14 | 31.58 | 36,907 | +0.70(+2.27%) |
Jun 12, 2020 | 31.04 | 31.11 | 30.03 | 30.88 | 45,011 | +0.52(+1.72%) |
Jun 11, 2020 | 31.51 | 31.51 | 30.30 | 30.36 | 55,004 | -1.56(-4.88%) |
Jun 10, 2020 | 32.18 | 32.33 | 31.82 | 31.91 | 21,385 | -0.07(-0.23%) |
Jun 09, 2020 | 32.36 | 32.36 | 31.26 | 31.99 | 29,677 | -0.63(-1.93%) |
Jun 08, 2020 | 32.72 | 33.08 | 32.40 | 32.62 | 43,811 | -0.13(-0.38%) |
Jun 05, 2020 | 32.35 | 33.17 | 31.95 | 32.74 | 45,345 | +0.89(+2.80%) |
Jun 04, 2020 | 32.15 | 32.27 | 31.41 | 31.85 | 26,576 | -0.49(-1.50%) |
Jun 03, 2020 | 32.07 | 32.84 | 31.89 | 32.34 | 24,097 | +0.54(+1.70%) |
Jun 02, 2020 | 31.47 | 31.80 | 31.43 | 31.80 | 20,646 | +0.18(+0.57%) |
Jun 01, 2020 | 31.73 | 32.25 | 31.45 | 31.62 | 32,522 | +0.03(+0.09%) |
May 29, 2020 | 31.61 | 31.83 | 31.06 | 31.59 | 36,565 | +0.07(+0.23%) |
May 28, 2020 | 31.76 | 32.07 | 31.45 | 31.52 | 38,786 | +0.07(+0.23%) |
May 27, 2020 | 31.74 | 31.74 | 31.07 | 31.45 | 37,096 | +0.38(+1.22%) |
May 26, 2020 | 31.49 | 31.49 | 31.00 | 31.07 | 32,664 | +0.49(+1.62%) |
May 22, 2020 | 31.05 | 31.05 | 30.24 | 30.57 | 28,451 | -0.39(-1.25%) |
May 21, 2020 | 31.20 | 31.28 | 30.60 | 30.96 | 25,493 | -0.17(-0.55%) |
May 20, 2020 | 30.48 | 31.28 | 30.15 | 31.13 | 31,689 | +1.13(+3.78%) |
May 19, 2020 | 31.15 | 31.15 | 29.94 | 30.00 | 34,225 | -1.43(-4.55%) |
May 18, 2020 | 29.83 | 31.45 | 29.78 | 31.43 | 45,571 | +1.96(+6.66%) |
May 15, 2020 | 29.59 | 29.65 | 28.69 | 29.47 | 39,899 | -0.20(-0.67%) |
May 14, 2020 | 29.69 | 29.96 | 28.78 | 29.67 | 44,207 | -0.48(-1.58%) |
May 13, 2020 | 30.48 | 30.61 | 29.52 | 30.14 | 39,302 | -0.72(-2.33%) |
May 12, 2020 | 32.63 | 32.63 | 30.82 | 30.86 | 39,668 | -1.91(-5.82%) |
May 11, 2020 | 32.02 | 32.85 | 31.76 | 32.77 | 60,093 | +0.69(+2.16%) |
May 08, 2020 | 31.59 | 32.28 | 31.58 | 32.08 | 23,895 | +0.94(+3.00%) |
May 07, 2020 | 31.76 | 32.16 | 30.85 | 31.14 | 37,784 | -0.14(-0.43%) |
May 06, 2020 | 31.17 | 31.53 | 30.87 | 31.28 | 41,951 | +0.14(+0.46%) |
May 05, 2020 | 31.62 | 31.97 | 31.13 | 31.13 | 28,888 | -0.48(-1.53%) |
May 04, 2020 | 30.78 | 31.75 | 30.55 | 31.62 | 42,260 | +0.96(+3.12%) |