Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.46 | 38.80 | 38.29 | 38.39 | 28,870 | +0.09(+0.23%) |
Jun 29, 2021 | 38.38 | 38.42 | 38.24 | 38.30 | 13,688 | +0.16(+0.42%) |
Jun 28, 2021 | 38.33 | 38.95 | 38.00 | 38.14 | 148,630 | +0.24(+0.65%) |
Jun 25, 2021 | 38.40 | 38.40 | 37.80 | 37.90 | 151,316 | +0.24(+0.64%) |
Jun 24, 2021 | 37.98 | 38.22 | 37.63 | 37.66 | 26,853 | +0.52(+1.40%) |
Jun 23, 2021 | 37.95 | 37.95 | 37.09 | 37.13 | 47,804 | -0.40(-1.06%) |
Jun 22, 2021 | 37.61 | 37.82 | 37.37 | 37.53 | 79,031 | +0.84(+2.30%) |
Jun 21, 2021 | 36.70 | 37.05 | 36.40 | 36.69 | 22,516 | +0.47(+1.31%) |
Jun 18, 2021 | 36.29 | 36.56 | 36.12 | 36.22 | 19,094 | -0.48(-1.32%) |
Jun 17, 2021 | 36.56 | 36.70 | 36.32 | 36.70 | 19,870 | +0.28(+0.77%) |
Jun 16, 2021 | 37.04 | 37.05 | 36.36 | 36.42 | 153,025 | -0.98(-2.62%) |
Jun 15, 2021 | 37.53 | 38.35 | 37.23 | 37.40 | 98,733 | -0.14(-0.37%) |
Jun 14, 2021 | 37.50 | 37.54 | 37.37 | 37.54 | 23,588 | -0.05(-0.13%) |
Jun 11, 2021 | 37.95 | 37.95 | 37.48 | 37.59 | 24,825 | -0.43(-1.13%) |
Jun 10, 2021 | 37.58 | 38.03 | 37.58 | 38.02 | 41,002 | +0.27(+0.72%) |
Jun 09, 2021 | 37.36 | 37.94 | 37.32 | 37.75 | 38,209 | +1.03(+2.81%) |
Jun 08, 2021 | 37.26 | 37.39 | 36.72 | 36.72 | 34,454 | +0.52(+1.44%) |
Jun 07, 2021 | 35.75 | 36.20 | 35.74 | 36.20 | 33,986 | +0.59(+1.66%) |
Jun 04, 2021 | 35.45 | 35.71 | 35.45 | 35.61 | 14,217 | +0.73(+2.09%) |
Jun 03, 2021 | 34.80 | 35.23 | 34.71 | 34.88 | 22,128 | -0.22(-0.64%) |
Jun 02, 2021 | 35.24 | 35.31 | 35.03 | 35.10 | 19,458 | -0.77(-2.13%) |
Jun 01, 2021 | 36.43 | 36.47 | 35.81 | 35.87 | 39,675 | -0.06(-0.17%) |
May 28, 2021 | 35.75 | 36.10 | 35.75 | 35.93 | 23,681 | +0.61(+1.73%) |
May 27, 2021 | 35.58 | 35.61 | 35.32 | 35.32 | 51,010 | -0.69(-1.92%) |
May 26, 2021 | 36.07 | 36.19 | 35.87 | 36.01 | 38,546 | -0.20(-0.55%) |
May 25, 2021 | 36.15 | 36.32 | 36.03 | 36.21 | 38,744 | +0.27(+0.74%) |
May 24, 2021 | 35.30 | 36.06 | 35.30 | 35.95 | 12,290 | +0.19(+0.52%) |
May 21, 2021 | 36.00 | 36.00 | 35.71 | 35.76 | 13,340 | -0.07(-0.18%) |
May 20, 2021 | 35.54 | 35.93 | 35.54 | 35.83 | 20,911 | +0.94(+2.68%) |
May 19, 2021 | 34.72 | 35.00 | 34.62 | 34.89 | 16,831 | +0.27(+0.78%) |
May 18, 2021 | 34.60 | 34.66 | 34.52 | 34.62 | 18,885 | +0.26(+0.76%) |
May 17, 2021 | 34.44 | 34.53 | 34.32 | 34.36 | 27,597 | +0.15(+0.44%) |
May 14, 2021 | 33.63 | 34.22 | 33.63 | 34.21 | 42,808 | +0.72(+2.15%) |
May 13, 2021 | 33.17 | 33.55 | 33.17 | 33.49 | 37,261 | +0.70(+2.13%) |
May 12, 2021 | 33.14 | 33.16 | 32.71 | 32.79 | 35,163 | -1.05(-3.10%) |
May 11, 2021 | 33.35 | 34.37 | 33.35 | 33.84 | 31,313 | -0.54(-1.58%) |
May 10, 2021 | 34.52 | 34.63 | 34.33 | 34.38 | 32,887 | -0.38(-1.11%) |
May 07, 2021 | 34.55 | 34.79 | 34.42 | 34.77 | 17,062 | +0.47(+1.37%) |
May 06, 2021 | 33.93 | 34.30 | 33.90 | 34.30 | 313,631 | +0.07(+0.20%) |
May 05, 2021 | 34.10 | 39.90 | 33.90 | 34.23 | 638,599 | +0.18(+0.53%) |
May 04, 2021 | 34.10 | 34.91 | 33.31 | 34.05 | 36,365 | -1.31(-3.70%) |
May 03, 2021 | 35.26 | 35.47 | 35.26 | 35.36 | 21,826 | +0.15(+0.43%) |
Apr 30, 2021 | 35.45 | 35.58 | 35.08 | 35.21 | 18,900 | -0.11(-0.31%) |
Apr 29, 2021 | 35.22 | 35.41 | 35.16 | 35.32 | 22,934 | +0.15(+0.43%) |
Apr 28, 2021 | 35.20 | 35.35 | 35.08 | 35.17 | 24,728 | +0.07(+0.20%) |
Apr 27, 2021 | 34.95 | 35.18 | 34.92 | 35.10 | 25,487 | +0.48(+1.39%) |
Apr 26, 2021 | 35.99 | 35.99 | 34.41 | 34.62 | 23,446 | -0.20(-0.56%) |
Apr 23, 2021 | 34.38 | 34.96 | 34.38 | 34.81 | 12,500 | -0.00(-0.00%) |
Apr 22, 2021 | 34.73 | 34.82 | 34.58 | 34.82 | 22,389 | -0.25(-0.71%) |
Apr 21, 2021 | 34.98 | 35.20 | 34.78 | 35.06 | 21,728 | +0.02(+0.04%) |
Apr 20, 2021 | 35.16 | 35.27 | 34.98 | 35.05 | 20,071 | -0.47(-1.32%) |
Apr 19, 2021 | 35.50 | 35.52 | 35.41 | 35.52 | 15,921 | -0.24(-0.67%) |
Apr 16, 2021 | 35.53 | 35.76 | 35.52 | 35.76 | 17,100 | +0.40(+1.13%) |
Apr 15, 2021 | 35.20 | 35.48 | 35.20 | 35.36 | 17,704 | +0.03(+0.10%) |
Apr 14, 2021 | 35.31 | 35.44 | 35.27 | 35.33 | 19,526 | +0.07(+0.18%) |
Apr 13, 2021 | 35.20 | 35.38 | 35.14 | 35.26 | 22,705 | +0.43(+1.23%) |
Apr 12, 2021 | 35.11 | 35.11 | 34.83 | 34.83 | 22,375 | -0.48(-1.35%) |
Apr 09, 2021 | 34.95 | 35.33 | 34.94 | 35.30 | 222,200 | +0.49(+1.42%) |
Apr 08, 2021 | 34.70 | 34.94 | 34.70 | 34.81 | 14,425 | +0.47(+1.38%) |
Apr 07, 2021 | 34.40 | 34.55 | 34.30 | 34.34 | 34,538 | -0.24(-0.70%) |
Apr 06, 2021 | 34.50 | 34.72 | 34.41 | 34.58 | 25,281 | +0.04(+0.12%) |
Apr 05, 2021 | 34.60 | 34.60 | 34.35 | 34.54 | 30,217 | +0.31(+0.92%) |
Apr 01, 2021 | 34.19 | 34.31 | 34.10 | 34.23 | 26,400 | +0.08(+0.22%) |
Mar 31, 2021 | 34.45 | 34.45 | 34.15 | 34.15 | 18,963 | -0.01(-0.01%) |
Mar 30, 2021 | 34.20 | 34.26 | 34.06 | 34.16 | 28,839 | -0.23(-0.68%) |
Mar 29, 2021 | 34.32 | 34.45 | 34.32 | 34.39 | 31,444 | +0.00(+0.00%) |
Mar 26, 2021 | 34.40 | 34.44 | 34.23 | 34.39 | 32,000 | +0.22(+0.64%) |
Mar 25, 2021 | 33.96 | 34.24 | 33.94 | 34.17 | 30,331 | +0.19(+0.56%) |
Mar 24, 2021 | 33.68 | 34.08 | 33.59 | 33.98 | 35,449 | -0.07(-0.19%) |
Mar 23, 2021 | 33.88 | 34.37 | 33.83 | 34.05 | 29,086 | +0.39(+1.14%) |
Mar 22, 2021 | 33.29 | 33.75 | 33.29 | 33.66 | 33,837 | +0.81(+2.47%) |
Mar 19, 2021 | 32.68 | 33.07 | 32.66 | 32.85 | 34,600 | -0.12(-0.38%) |
Mar 18, 2021 | 32.89 | 33.20 | 32.84 | 32.98 | 21,514 | +0.79(+2.44%) |
Mar 17, 2021 | 32.28 | 32.40 | 31.94 | 32.19 | 28,743 | -0.48(-1.47%) |
Mar 16, 2021 | 32.51 | 32.76 | 32.51 | 32.67 | 40,489 | +0.77(+2.41%) |
Mar 15, 2021 | 31.92 | 32.11 | 31.84 | 31.90 | 61,837 | +0.15(+0.47%) |
Mar 12, 2021 | 31.58 | 31.83 | 31.48 | 31.75 | 188,000 | -0.22(-0.69%) |
Mar 11, 2021 | 32.20 | 32.20 | 31.54 | 31.97 | 368,778 | +0.42(+1.33%) |
Mar 10, 2021 | 31.70 | 31.81 | 31.41 | 31.55 | 413,062 | -0.20(-0.63%) |
Mar 09, 2021 | 31.79 | 32.04 | 31.75 | 31.75 | 250,884 | +1.07(+3.49%) |
Mar 08, 2021 | 30.53 | 31.06 | 30.42 | 30.68 | 263,277 | -0.37(-1.19%) |
Mar 05, 2021 | 31.26 | 31.36 | 30.86 | 31.05 | 156,900 | -0.75(-2.36%) |
Mar 04, 2021 | 32.41 | 32.49 | 31.59 | 31.80 | 36,782 | -0.16(-0.50%) |
Mar 03, 2021 | 32.02 | 32.10 | 31.76 | 31.96 | 49,729 | -0.75(-2.29%) |
Mar 02, 2021 | 32.80 | 32.80 | 32.46 | 32.71 | 114,335 | -0.17(-0.52%) |
Mar 01, 2021 | 32.82 | 32.97 | 32.76 | 32.88 | 169,671 | +0.31(+0.95%) |
Feb 26, 2021 | 33.21 | 33.22 | 32.48 | 32.57 | 57,300 | -0.59(-1.79%) |
Feb 25, 2021 | 33.33 | 33.50 | 33.03 | 33.16 | 32,611 | -0.16(-0.47%) |
Feb 24, 2021 | 33.15 | 33.32 | 32.95 | 33.32 | 17,195 | +0.47(+1.42%) |
Feb 23, 2021 | 32.98 | 33.01 | 32.73 | 32.85 | 34,395 | -0.83(-2.47%) |
Feb 22, 2021 | 33.49 | 33.74 | 33.29 | 33.69 | 41,055 | +0.15(+0.43%) |
Feb 19, 2021 | 33.84 | 33.84 | 33.54 | 33.54 | 26,000 | -0.09(-0.25%) |
Feb 18, 2021 | 33.86 | 33.86 | 33.50 | 33.62 | 65,082 | -0.26(-0.75%) |
Feb 17, 2021 | 33.98 | 33.99 | 33.76 | 33.88 | 60,543 | -0.33(-0.95%) |
Feb 16, 2021 | 34.57 | 34.57 | 34.14 | 34.21 | 29,278 | -0.39(-1.12%) |
Feb 12, 2021 | 34.29 | 34.63 | 34.29 | 34.59 | 36,500 | +0.38(+1.13%) |
Feb 11, 2021 | 34.33 | 34.33 | 34.14 | 34.21 | 33,348 | +0.10(+0.29%) |
Feb 10, 2021 | 34.38 | 34.41 | 33.94 | 34.11 | 30,332 | +0.07(+0.21%) |
Feb 09, 2021 | 34.32 | 34.57 | 34.04 | 34.04 | 302,816 | -0.04(-0.12%) |
Feb 08, 2021 | 34.41 | 34.42 | 34.07 | 34.08 | 45,555 | +0.14(+0.41%) |
Feb 05, 2021 | 34.00 | 34.01 | 33.81 | 33.94 | 39,000 | +0.00(+0.00%) |
Feb 04, 2021 | 33.81 | 34.09 | 33.75 | 33.94 | 34,511 | -0.18(-0.53%) |
Feb 03, 2021 | 34.16 | 34.20 | 33.93 | 34.12 | 83,178 | -0.14(-0.41%) |
Feb 02, 2021 | 34.28 | 34.43 | 34.04 | 34.26 | 20,215 | +0.57(+1.71%) |
Feb 01, 2021 | 33.99 | 34.01 | 33.61 | 33.69 | 45,544 | +0.26(+0.76%) |
Jan 29, 2021 | 33.70 | 33.85 | 33.30 | 33.43 | 25,700 | -0.45(-1.33%) |
Jan 28, 2021 | 33.56 | 33.97 | 33.56 | 33.88 | 37,946 | +0.60(+1.80%) |
Jan 27, 2021 | 33.40 | 33.60 | 33.14 | 33.28 | 30,915 | -1.46(-4.20%) |
Jan 26, 2021 | 35.01 | 35.11 | 34.74 | 34.74 | 34,970 | -0.02(-0.06%) |
Jan 25, 2021 | 34.52 | 34.78 | 34.40 | 34.76 | 32,419 | +0.40(+1.16%) |
Jan 22, 2021 | 33.92 | 34.40 | 33.92 | 34.36 | 36,200 | -0.02(-0.06%) |
Jan 21, 2021 | 34.25 | 34.49 | 34.19 | 34.38 | 31,094 | -0.16(-0.46%) |
Jan 20, 2021 | 34.92 | 34.92 | 34.39 | 34.54 | 28,642 | -1.51(-4.19%) |
Jan 19, 2021 | 36.12 | 36.16 | 35.98 | 36.05 | 32,461 | +0.12(+0.33%) |
Jan 15, 2021 | 36.06 | 36.11 | 35.74 | 35.93 | 26,800 | -0.36(-0.99%) |
Jan 14, 2021 | 35.94 | 36.50 | 35.94 | 36.29 | 28,374 | +0.54(+1.51%) |
Jan 13, 2021 | 35.60 | 35.83 | 35.57 | 35.75 | 23,431 | +0.15(+0.42%) |
Jan 12, 2021 | 35.35 | 35.71 | 35.35 | 35.60 | 30,594 | +0.38(+1.08%) |
Jan 11, 2021 | 34.82 | 35.27 | 34.82 | 35.22 | 44,390 | +0.42(+1.21%) |
Jan 08, 2021 | 35.12 | 35.24 | 34.68 | 34.80 | 32,400 | -0.45(-1.26%) |
Jan 07, 2021 | 35.10 | 35.57 | 35.10 | 35.24 | 39,695 | +0.14(+0.41%) |
Jan 06, 2021 | 34.66 | 35.19 | 34.66 | 35.10 | 81,452 | -0.03(-0.09%) |
Jan 05, 2021 | 35.39 | 35.39 | 34.90 | 35.13 | 263,914 | -0.09(-0.27%) |
Jan 04, 2021 | 35.19 | 35.41 | 35.08 | 35.23 | 27,242 | +0.86(+2.49%) |
Dec 31, 2020 | 34.37 | 34.37 | 34.37 | 13,371 | +0.00(+0.00%) | |
Dec 30, 2020 | 34.53 | 34.53 | 34.36 | 34.37 | 13,371 | +0.52(+1.52%) |
Dec 29, 2020 | 33.97 | 33.97 | 33.72 | 33.85 | 22,590 | +0.27(+0.81%) |
Dec 28, 2020 | 33.76 | 33.84 | 33.53 | 33.58 | 25,668 | +0.32(+0.95%) |
Dec 24, 2020 | 33.30 | 33.47 | 33.17 | 33.27 | 14,400 | +0.02(+0.08%) |
Dec 23, 2020 | 33.39 | 33.46 | 33.16 | 33.24 | 25,835 | +0.06(+0.18%) |
Dec 22, 2020 | 33.37 | 33.42 | 33.08 | 33.18 | 23,073 | -0.12(-0.36%) |
Dec 21, 2020 | 32.94 | 33.45 | 32.81 | 33.30 | 30,394 | -0.46(-1.36%) |
Dec 18, 2020 | 34.08 | 34.08 | 33.41 | 33.76 | 30,500 | -0.58(-1.69%) |
Dec 17, 2020 | 33.97 | 34.34 | 33.95 | 34.34 | 37,446 | +0.98(+2.94%) |
Dec 16, 2020 | 33.37 | 33.52 | 33.30 | 33.36 | 31,114 | +0.55(+1.68%) |
Dec 15, 2020 | 32.85 | 32.85 | 32.66 | 32.81 | 32,468 | -0.21(-0.64%) |
Dec 14, 2020 | 32.91 | 33.26 | 32.87 | 33.02 | 58,525 | +0.68(+2.10%) |
Dec 11, 2020 | 32.42 | 32.50 | 32.23 | 32.34 | 15,700 | -0.43(-1.30%) |
Dec 10, 2020 | 32.48 | 32.89 | 32.48 | 32.77 | 19,982 | -0.14(-0.44%) |
Dec 09, 2020 | 33.15 | 33.17 | 32.72 | 32.91 | 15,949 | -0.24(-0.72%) |
Dec 08, 2020 | 33.02 | 33.34 | 33.01 | 33.15 | 29,446 | +0.28(+0.84%) |
Dec 07, 2020 | 32.96 | 33.10 | 32.79 | 32.87 | 27,929 | -0.41(-1.22%) |
Dec 04, 2020 | 33.18 | 33.28 | 33.12 | 33.28 | 52,400 | -0.12(-0.36%) |
Dec 03, 2020 | 33.52 | 33.67 | 33.29 | 33.40 | 33,868 | +0.73(+2.23%) |
Dec 02, 2020 | 32.70 | 32.82 | 32.66 | 32.67 | 12,829 | +0.27(+0.83%) |
Dec 01, 2020 | 31.90 | 32.52 | 31.90 | 32.40 | 28,796 | +0.40(+1.25%) |
Nov 30, 2020 | 32.29 | 32.35 | 31.98 | 32.00 | 20,497 | +0.06(+0.19%) |
Nov 27, 2020 | 31.76 | 32.00 | 31.48 | 31.94 | 26,000 | +1.06(+3.43%) |
Nov 25, 2020 | 31.04 | 31.18 | 30.86 | 30.88 | 52,700 | -0.44(-1.40%) |
Nov 24, 2020 | 31.26 | 31.32 | 31.05 | 31.32 | 2,451,148 | +0.52(+1.70%) |
Nov 23, 2020 | 31.11 | 31.11 | 30.70 | 30.80 | 48,228 | +0.02(+0.05%) |
Nov 20, 2020 | 30.85 | 30.90 | 30.75 | 30.78 | 19,600 | +0.22(+0.72%) |
Nov 19, 2020 | 30.18 | 30.70 | 30.15 | 30.56 | 24,172 | +0.20(+0.66%) |
Nov 18, 2020 | 30.50 | 30.78 | 30.33 | 30.36 | 27,532 | -0.74(-2.38%) |
Nov 17, 2020 | 31.18 | 31.21 | 30.99 | 31.10 | 25,135 | -0.06(-0.19%) |
Nov 16, 2020 | 31.17 | 31.47 | 31.15 | 31.16 | 27,142 | -0.08(-0.26%) |
Nov 13, 2020 | 31.08 | 31.24 | 30.97 | 31.24 | 17,800 | +0.43(+1.40%) |
Nov 12, 2020 | 30.89 | 30.95 | 30.63 | 30.81 | 16,422 | -0.16(-0.52%) |
Nov 11, 2020 | 31.17 | 31.17 | 30.79 | 30.97 | 78,019 | +0.36(+1.18%) |
Nov 10, 2020 | 30.33 | 30.61 | 30.07 | 30.61 | 40,682 | -0.78(-2.48%) |
Nov 09, 2020 | 31.64 | 31.70 | 31.26 | 31.39 | 52,976 | -1.02(-3.15%) |
Nov 06, 2020 | 32.54 | 32.55 | 32.27 | 32.41 | 130,100 | +0.19(+0.59%) |
Nov 05, 2020 | 32.46 | 32.52 | 32.07 | 32.22 | 16,187 | +0.52(+1.64%) |
Nov 04, 2020 | 31.68 | 32.08 | 31.43 | 31.70 | 36,570 | +0.44(+1.41%) |
Nov 03, 2020 | 30.62 | 31.31 | 30.62 | 31.26 | 68,458 | +1.04(+3.44%) |
Nov 02, 2020 | 30.45 | 30.45 | 29.98 | 30.22 | 52,654 | +0.60(+2.03%) |
Oct 30, 2020 | 30.15 | 30.38 | 29.47 | 29.62 | 188,000 | -1.52(-4.88%) |
Oct 29, 2020 | 31.73 | 31.75 | 30.91 | 31.14 | 108,250 | -0.37(-1.17%) |
Oct 28, 2020 | 31.60 | 31.75 | 31.28 | 31.51 | 41,277 | -0.33(-1.04%) |
Oct 27, 2020 | 31.46 | 32.00 | 31.32 | 31.84 | 44,234 | +0.91(+2.94%) |
Oct 26, 2020 | 30.98 | 31.05 | 30.81 | 30.93 | 290,553 | -0.18(-0.58%) |
Oct 23, 2020 | 31.32 | 31.37 | 30.86 | 31.11 | 630,600 | +0.75(+2.45%) |
Oct 22, 2020 | 30.04 | 30.39 | 30.02 | 30.36 | 477,773 | +0.75(+2.55%) |
Oct 21, 2020 | 29.48 | 29.77 | 29.38 | 29.61 | 145,570 | +0.19(+0.65%) |
Oct 20, 2020 | 29.44 | 29.62 | 29.41 | 29.42 | 34,702 | +0.40(+1.38%) |
Oct 19, 2020 | 29.43 | 29.48 | 28.92 | 29.02 | 38,238 | -0.24(-0.82%) |
Oct 16, 2020 | 29.23 | 29.50 | 29.23 | 29.26 | 29,700 | +0.23(+0.79%) |
Oct 15, 2020 | 29.00 | 29.16 | 28.87 | 29.03 | 29,438 | -1.01(-3.36%) |
Oct 14, 2020 | 30.27 | 30.27 | 29.99 | 30.04 | 18,583 | -0.65(-2.12%) |
Oct 13, 2020 | 30.68 | 30.72 | 30.44 | 30.69 | 26,318 | -0.23(-0.74%) |
Oct 12, 2020 | 30.86 | 30.95 | 30.81 | 30.92 | 20,382 | +0.02(+0.06%) |
Oct 09, 2020 | 30.77 | 31.00 | 30.75 | 30.90 | 13,800 | +0.23(+0.75%) |
Oct 08, 2020 | 30.59 | 30.75 | 30.55 | 30.67 | 18,359 | +0.31(+1.02%) |
Oct 07, 2020 | 30.30 | 30.50 | 30.25 | 30.36 | 23,376 | +0.39(+1.30%) |
Oct 06, 2020 | 30.23 | 30.35 | 29.95 | 29.97 | 24,465 | -0.35(-1.15%) |
Oct 05, 2020 | 30.00 | 30.32 | 30.00 | 30.32 | 20,472 | +0.50(+1.68%) |
Oct 02, 2020 | 29.76 | 29.86 | 29.52 | 29.82 | 39,300 | +0.27(+0.91%) |
Oct 01, 2020 | 29.58 | 29.64 | 29.44 | 29.55 | 44,774 | +0.23(+0.78%) |
Sep 30, 2020 | 29.16 | 29.36 | 29.15 | 29.32 | 29,889 | -0.08(-0.27%) |
Sep 29, 2020 | 29.42 | 29.50 | 29.24 | 29.40 | 22,820 | +0.29(+0.99%) |
Sep 28, 2020 | 29.21 | 29.23 | 29.04 | 29.11 | 21,189 | +0.04(+0.13%) |
Sep 25, 2020 | 28.59 | 29.07 | 28.59 | 29.07 | 31,700 | +0.19(+0.67%) |
Sep 24, 2020 | 28.81 | 29.06 | 28.66 | 28.88 | 25,409 | -0.03(-0.10%) |
Sep 23, 2020 | 29.11 | 29.29 | 28.90 | 28.91 | 33,862 | -0.29(-0.99%) |
Sep 22, 2020 | 29.15 | 29.20 | 28.92 | 29.20 | 22,846 | -0.20(-0.68%) |
Sep 21, 2020 | 29.54 | 29.54 | 28.96 | 29.40 | 71,299 | -0.71(-2.36%) |
Sep 18, 2020 | 29.88 | 30.25 | 29.85 | 30.11 | 300,100 | +0.50(+1.69%) |
Sep 17, 2020 | 29.25 | 29.61 | 29.22 | 29.61 | 43,406 | +0.41(+1.40%) |
Sep 16, 2020 | 29.29 | 29.40 | 29.17 | 29.20 | 18,032 | +0.25(+0.86%) |
Sep 15, 2020 | 29.35 | 29.35 | 28.93 | 28.95 | 18,178 | -0.22(-0.75%) |
Sep 14, 2020 | 29.05 | 29.31 | 29.05 | 29.17 | 15,628 | +0.32(+1.09%) |
Sep 11, 2020 | 28.62 | 28.97 | 28.59 | 28.86 | 13,000 | +0.62(+2.18%) |
Sep 10, 2020 | 28.78 | 28.84 | 28.21 | 28.24 | 28,001 | -0.20(-0.70%) |
Sep 09, 2020 | 28.32 | 28.61 | 28.31 | 28.44 | 33,153 | +0.77(+2.78%) |
Sep 08, 2020 | 27.64 | 28.05 | 27.51 | 27.67 | 68,500 | +0.12(+0.44%) |
Sep 04, 2020 | 27.53 | 27.64 | 27.21 | 27.55 | 196,500 | +0.32(+1.18%) |
Sep 03, 2020 | 27.93 | 28.00 | 27.16 | 27.23 | 838,080 | -0.96(-3.41%) |
Sep 02, 2020 | 27.67 | 28.19 | 27.67 | 28.19 | 78,605 | +0.83(+3.03%) |
Sep 01, 2020 | 27.55 | 27.55 | 27.22 | 27.36 | 754,796 | +0.18(+0.66%) |
Aug 31, 2020 | 27.05 | 27.26 | 26.84 | 27.18 | 128,505 | +0.21(+0.78%) |
Aug 28, 2020 | 26.89 | 26.98 | 26.76 | 26.97 | 20,200 | +0.15(+0.56%) |
Aug 27, 2020 | 27.06 | 27.11 | 26.77 | 26.82 | 19,466 | -0.33(-1.22%) |
Aug 26, 2020 | 27.01 | 27.20 | 26.98 | 27.15 | 16,079 | -0.04(-0.15%) |
Aug 25, 2020 | 27.35 | 27.35 | 27.00 | 27.19 | 28,849 | +0.36(+1.34%) |
Aug 24, 2020 | 27.27 | 27.30 | 26.82 | 26.83 | 32,474 | +0.49(+1.86%) |
Aug 21, 2020 | 26.26 | 26.44 | 26.20 | 26.34 | 14,000 | -0.47(-1.75%) |
Aug 20, 2020 | 26.70 | 26.89 | 26.64 | 26.81 | 18,011 | -0.14(-0.52%) |
Aug 19, 2020 | 27.27 | 27.28 | 26.95 | 26.95 | 25,467 | -0.28(-1.03%) |
Aug 18, 2020 | 27.40 | 27.40 | 27.15 | 27.23 | 13,745 | +0.09(+0.33%) |
Aug 17, 2020 | 27.22 | 27.23 | 27.12 | 27.14 | 20,968 | +0.27(+1.00%) |
Aug 14, 2020 | 27.02 | 27.06 | 26.86 | 26.87 | 27,200 | -0.41(-1.50%) |
Aug 13, 2020 | 27.20 | 27.41 | 27.18 | 27.28 | 30,190 | -0.04(-0.15%) |
Aug 12, 2020 | 26.82 | 27.35 | 26.80 | 27.32 | 14,183 | +0.92(+3.48%) |
Aug 11, 2020 | 26.65 | 26.72 | 26.40 | 26.40 | 33,051 | +0.02(+0.08%) |
Aug 10, 2020 | 26.75 | 26.77 | 26.32 | 26.38 | 17,100 | -0.34(-1.27%) |
Aug 07, 2020 | 26.61 | 26.89 | 26.60 | 26.72 | 17,600 | -0.13(-0.48%) |
Aug 06, 2020 | 26.61 | 26.96 | 26.40 | 26.85 | 48,622 | +0.52(+1.97%) |
Aug 05, 2020 | 26.46 | 26.57 | 26.33 | 26.33 | 81,314 | +0.40(+1.54%) |
Aug 04, 2020 | 25.89 | 25.98 | 25.75 | 25.93 | 164,942 | -0.28(-1.07%) |
Aug 03, 2020 | 26.15 | 26.33 | 26.15 | 26.21 | 124,019 | +0.93(+3.68%) |
Jul 31, 2020 | 25.80 | 25.89 | 25.19 | 25.28 | 45,400 | -0.49(-1.90%) |
Jul 30, 2020 | 25.50 | 25.85 | 25.33 | 25.77 | 43,388 | -0.58(-2.20%) |
Jul 29, 2020 | 26.48 | 26.48 | 26.18 | 26.35 | 17,471 | +0.08(+0.30%) |
Jul 28, 2020 | 26.15 | 26.40 | 26.12 | 26.27 | 19,641 | +0.18(+0.69%) |
Jul 27, 2020 | 25.96 | 26.19 | 25.94 | 26.09 | 58,666 | +0.11(+0.42%) |
Jul 24, 2020 | 25.97 | 26.21 | 25.88 | 25.98 | 125,000 | +0.10(+0.39%) |
Jul 23, 2020 | 26.08 | 26.21 | 25.88 | 25.88 | 28,678 | -0.25(-0.96%) |
Jul 22, 2020 | 26.14 | 26.18 | 25.87 | 26.13 | 26,718 | -0.42(-1.58%) |
Jul 21, 2020 | 26.64 | 26.78 | 26.55 | 26.55 | 69,611 | +0.04(+0.15%) |
Jul 20, 2020 | 26.37 | 26.55 | 26.23 | 26.51 | 25,852 | +0.32(+1.22%) |
Jul 17, 2020 | 25.92 | 26.20 | 25.90 | 26.19 | 90,800 | +0.76(+2.99%) |
Jul 16, 2020 | 25.64 | 25.64 | 25.24 | 25.43 | 37,881 | -0.46(-1.79%) |
Jul 15, 2020 | 25.81 | 26.08 | 25.71 | 25.89 | 27,407 | +0.82(+3.29%) |
Jul 14, 2020 | 24.85 | 25.11 | 24.72 | 25.07 | 21,610 | +0.05(+0.21%) |
Jul 13, 2020 | 24.97 | 25.47 | 24.91 | 25.02 | 21,055 | +0.14(+0.55%) |
Jul 10, 2020 | 24.86 | 25.08 | 24.82 | 24.88 | 14,200 | -0.12(-0.49%) |
Jul 09, 2020 | 25.51 | 25.51 | 24.89 | 25.00 | 25,903 | +0.34(+1.39%) |
Jul 08, 2020 | 24.45 | 24.75 | 24.45 | 24.66 | 27,083 | +0.12(+0.49%) |
Jul 07, 2020 | 24.59 | 24.87 | 24.36 | 24.54 | 20,931 | +0.06(+0.25%) |
Jul 06, 2020 | 24.45 | 24.56 | 24.36 | 24.48 | 25,948 | +0.58(+2.43%) |
Jul 02, 2020 | 23.98 | 24.04 | 23.87 | 23.90 | 17,900 | +0.33(+1.42%) |