Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.59 | 37.60 | 37.48 | 37.57 | 9,298,322 | +0.08(+0.22%) |
May 27, 2021 | 37.46 | 37.49 | 37.45 | 37.48 | 888,975 | +0.01(+0.02%) |
May 26, 2021 | 37.47 | 37.50 | 37.40 | 37.48 | 1,922,039 | +0.06(+0.15%) |
May 25, 2021 | 37.43 | 37.43 | 37.38 | 37.42 | 2,110,503 | +0.01(+0.02%) |
May 24, 2021 | 37.40 | 37.44 | 37.39 | 37.41 | 754,421 | +0.02(+0.07%) |
May 21, 2021 | 37.38 | 37.40 | 37.36 | 37.39 | 1,064,702 | +0.03(+0.09%) |
May 20, 2021 | 37.35 | 37.39 | 37.35 | 37.35 | 1,917,707 | +0.02(+0.04%) |
May 19, 2021 | 37.34 | 37.35 | 37.27 | 37.34 | 801,604 | -0.02(-0.04%) |
May 18, 2021 | 37.33 | 37.37 | 37.30 | 37.35 | 1,372,003 | +0.07(+0.17%) |
May 17, 2021 | 37.34 | 37.35 | 37.28 | 37.29 | 1,011,015 | -0.02(-0.04%) |
May 14, 2021 | 37.36 | 37.36 | 37.29 | 37.31 | 2,459,152 | +0.01(+0.02%) |
May 13, 2021 | 37.27 | 37.31 | 37.27 | 37.30 | 893,121 | +0.06(+0.15%) |
May 12, 2021 | 37.27 | 37.29 | 37.24 | 37.24 | 4,076,912 | -0.06(-0.15%) |
May 11, 2021 | 37.29 | 37.30 | 37.25 | 37.30 | 1,075,867 | -0.02(-0.04%) |
May 10, 2021 | 37.28 | 37.31 | 37.27 | 37.31 | 1,813,736 | +0.05(+0.13%) |
May 07, 2021 | 37.32 | 37.32 | 37.26 | 37.27 | 1,097,751 | +0.01(+0.02%) |
May 06, 2021 | 37.25 | 37.31 | 37.25 | 37.26 | 1,942,341 | +0.04(+0.11%) |
May 05, 2021 | 37.26 | 37.27 | 37.21 | 37.22 | 5,202,435 | -0.02(-0.04%) |
May 04, 2021 | 37.24 | 37.28 | 37.18 | 37.23 | 2,402,893 | -0.02(-0.04%) |
May 03, 2021 | 37.30 | 37.31 | 37.21 | 37.25 | 4,181,750 | +0.04(+0.11%) |
Apr 30, 2021 | 37.24 | 37.24 | 37.18 | 37.21 | 2,802,981 | +0.00(+0.00%) |
Apr 29, 2021 | 37.22 | 37.23 | 37.18 | 37.21 | 924,104 | -0.02(-0.04%) |
Apr 28, 2021 | 37.21 | 37.24 | 37.18 | 37.22 | 1,072,950 | +0.04(+0.11%) |
Apr 27, 2021 | 37.22 | 37.22 | 37.18 | 37.18 | 908,203 | +0.01(+0.02%) |
Apr 26, 2021 | 37.23 | 37.23 | 37.16 | 37.18 | 2,937,869 | -0.01(-0.02%) |
Apr 23, 2021 | 37.20 | 37.20 | 37.17 | 37.18 | 3,096,889 | +0.03(+0.09%) |
Apr 22, 2021 | 37.16 | 37.17 | 37.11 | 37.15 | 1,362,267 | +0.00(+0.00%) |
Apr 21, 2021 | 37.18 | 37.19 | 37.11 | 37.15 | 2,294,701 | -0.01(-0.02%) |
Apr 20, 2021 | 37.19 | 37.21 | 37.12 | 37.16 | 2,155,313 | -0.04(-0.11%) |
Apr 19, 2021 | 37.21 | 37.22 | 37.17 | 37.20 | 2,334,568 | +0.04(+0.11%) |
Apr 16, 2021 | 37.23 | 37.23 | 37.16 | 37.16 | 1,742,100 | -0.07(-0.20%) |
Apr 15, 2021 | 37.25 | 37.25 | 37.20 | 37.23 | 1,453,777 | +0.03(+0.09%) |
Apr 14, 2021 | 37.24 | 37.25 | 37.18 | 37.20 | 2,257,840 | -0.05(-0.13%) |
Apr 13, 2021 | 37.22 | 37.27 | 37.16 | 37.25 | 4,360,312 | +0.05(+0.13%) |
Apr 12, 2021 | 37.22 | 37.22 | 37.16 | 37.20 | 955,884 | -0.02(-0.07%) |
Apr 09, 2021 | 37.20 | 37.23 | 37.17 | 37.22 | 1,046,691 | +0.02(+0.04%) |
Apr 08, 2021 | 37.24 | 37.24 | 37.18 | 37.21 | 982,479 | +0.02(+0.04%) |
Apr 07, 2021 | 37.17 | 37.21 | 37.16 | 37.19 | 1,725,113 | +0.05(+0.13%) |
Apr 06, 2021 | 37.06 | 37.17 | 37.04 | 37.14 | 1,815,139 | +0.12(+0.33%) |
Apr 05, 2021 | 37.04 | 37.09 | 36.98 | 37.02 | 3,135,310 | -0.01(-0.02%) |
Apr 01, 2021 | 36.98 | 37.04 | 36.95 | 37.03 | 6,100,498 | +0.10(+0.26%) |
Mar 31, 2021 | 36.96 | 36.98 | 36.93 | 36.93 | 1,367,771 | -0.01(-0.02%) |
Mar 30, 2021 | 36.98 | 36.98 | 36.93 | 36.94 | 840,636 | +0.00(+0.00%) |
Mar 29, 2021 | 37.00 | 37.00 | 36.92 | 36.94 | 1,279,010 | -0.02(-0.07%) |
Mar 26, 2021 | 36.95 | 36.97 | 36.92 | 36.96 | 2,099,830 | +0.04(+0.11%) |
Mar 25, 2021 | 36.92 | 36.95 | 36.88 | 36.92 | 2,253,114 | +0.01(+0.02%) |
Mar 24, 2021 | 36.96 | 36.97 | 36.92 | 36.92 | 1,630,073 | -0.01(-0.02%) |
Mar 23, 2021 | 36.98 | 37.00 | 36.88 | 36.92 | 1,126,050 | -0.04(-0.11%) |
Mar 22, 2021 | 36.96 | 36.98 | 36.92 | 36.96 | 1,325,828 | +0.04(+0.11%) |
Mar 19, 2021 | 36.96 | 36.98 | 36.88 | 36.92 | 1,644,815 | -0.04(-0.11%) |
Mar 18, 2021 | 36.97 | 37.00 | 36.91 | 36.96 | 2,618,523 | -0.01(-0.02%) |
Mar 17, 2021 | 36.97 | 36.98 | 36.95 | 36.97 | 2,591,593 | +0.00(+0.00%) |
Mar 16, 2021 | 37.03 | 37.03 | 36.95 | 36.97 | 1,463,810 | +0.01(+0.02%) |
Mar 15, 2021 | 36.98 | 37.05 | 36.96 | 36.96 | 1,319,716 | -0.02(-0.07%) |
Mar 12, 2021 | 37.01 | 37.07 | 36.97 | 36.99 | 2,208,568 | -0.01(-0.02%) |
Mar 11, 2021 | 37.01 | 37.05 | 36.98 | 37.00 | 2,275,134 | +0.02(+0.04%) |
Mar 10, 2021 | 36.98 | 37.01 | 36.95 | 36.98 | 1,478,869 | +0.02(+0.07%) |
Mar 09, 2021 | 37.08 | 37.08 | 36.95 | 36.96 | 1,621,507 | +0.01(+0.02%) |
Mar 08, 2021 | 36.98 | 37.05 | 36.95 | 36.95 | 784,544 | -0.06(-0.17%) |
Mar 05, 2021 | 36.95 | 37.10 | 36.92 | 37.01 | 1,681,350 | +0.07(+0.20%) |
Mar 04, 2021 | 37.07 | 37.07 | 36.82 | 36.94 | 1,986,950 | -0.09(-0.24%) |
Mar 03, 2021 | 37.05 | 37.09 | 36.99 | 37.03 | 1,618,721 | -0.02(-0.07%) |
Mar 02, 2021 | 37.06 | 37.09 | 37.05 | 37.05 | 1,481,602 | -0.01(-0.02%) |
Mar 01, 2021 | 37.05 | 37.09 | 37.03 | 37.06 | 1,448,173 | +0.05(+0.13%) |
Feb 26, 2021 | 37.13 | 37.13 | 36.92 | 37.01 | 1,975,920 | -0.02(-0.04%) |
Feb 25, 2021 | 37.05 | 37.08 | 37.01 | 37.03 | 2,558,960 | -0.04(-0.11%) |
Feb 24, 2021 | 37.06 | 37.10 | 37.03 | 37.07 | 901,610 | +0.00(+0.00%) |
Feb 23, 2021 | 37.05 | 37.07 | 37.01 | 37.07 | 1,757,696 | +0.03(+0.09%) |
Feb 22, 2021 | 37.05 | 37.08 | 37.03 | 37.04 | 1,867,098 | +0.02(+0.07%) |
Feb 19, 2021 | 37.06 | 37.09 | 37.01 | 37.01 | 660,794 | +0.02(+0.04%) |
Feb 18, 2021 | 37.05 | 37.05 | 36.95 | 37.00 | 657,601 | -0.04(-0.11%) |
Feb 17, 2021 | 37.01 | 37.04 | 36.99 | 37.04 | 1,425,707 | +0.05(+0.13%) |
Feb 16, 2021 | 37.00 | 37.04 | 36.97 | 36.99 | 683,132 | +0.01(+0.02%) |
Feb 12, 2021 | 36.96 | 37.01 | 36.93 | 36.98 | 1,443,382 | +0.01(+0.02%) |
Feb 11, 2021 | 36.98 | 36.98 | 36.93 | 36.97 | 838,374 | +0.03(+0.09%) |
Feb 10, 2021 | 36.97 | 36.97 | 36.90 | 36.94 | 2,044,405 | -0.01(-0.02%) |
Feb 09, 2021 | 37.01 | 37.01 | 36.90 | 36.95 | 1,546,647 | -0.05(-0.13%) |
Feb 08, 2021 | 37.01 | 37.01 | 36.93 | 37.00 | 2,390,522 | +0.04(+0.11%) |
Feb 05, 2021 | 36.97 | 37.12 | 36.91 | 36.96 | 3,403,021 | -0.01(-0.02%) |
Feb 04, 2021 | 36.90 | 36.97 | 36.87 | 36.97 | 1,326,457 | +0.11(+0.31%) |
Feb 03, 2021 | 36.87 | 36.89 | 36.80 | 36.85 | 2,785,693 | -0.01(-0.02%) |
Feb 02, 2021 | 36.92 | 36.92 | 36.78 | 36.86 | 2,108,910 | -0.01(-0.02%) |
Feb 01, 2021 | 36.92 | 36.92 | 36.81 | 36.87 | 1,598,060 | +0.07(+0.20%) |
Jan 29, 2021 | 36.82 | 36.85 | 36.75 | 36.80 | 1,324,755 | -0.06(-0.17%) |
Jan 28, 2021 | 36.90 | 36.93 | 36.83 | 36.86 | 1,391,334 | +0.02(+0.07%) |
Jan 27, 2021 | 36.95 | 36.96 | 36.76 | 36.84 | 1,497,438 | -0.12(-0.33%) |
Jan 26, 2021 | 36.95 | 36.98 | 36.91 | 36.96 | 2,129,586 | +0.02(+0.04%) |
Jan 25, 2021 | 36.99 | 36.99 | 36.86 | 36.94 | 686,209 | -0.01(-0.02%) |
Jan 22, 2021 | 36.88 | 36.95 | 36.88 | 36.95 | 1,000,801 | +0.02(+0.04%) |
Jan 21, 2021 | 36.96 | 37.01 | 36.88 | 36.93 | 1,651,121 | -0.07(-0.19%) |
Jan 20, 2021 | 36.99 | 37.02 | 36.91 | 37.00 | 2,544,712 | +0.05(+0.13%) |
Jan 19, 2021 | 37.04 | 37.04 | 36.93 | 36.96 | 2,729,969 | +0.03(+0.09%) |
Jan 15, 2021 | 36.98 | 36.98 | 36.86 | 36.92 | 1,302,301 | +0.00(+0.00%) |
Jan 14, 2021 | 36.87 | 36.97 | 36.84 | 36.92 | 1,632,555 | +0.10(+0.28%) |
Jan 13, 2021 | 36.87 | 36.87 | 36.78 | 36.82 | 1,251,008 | -0.03(-0.09%) |
Jan 12, 2021 | 36.78 | 36.85 | 36.75 | 36.85 | 1,291,748 | +0.07(+0.20%) |
Jan 11, 2021 | 36.85 | 36.85 | 36.72 | 36.78 | 925,561 | -0.03(-0.09%) |
Jan 08, 2021 | 36.78 | 36.81 | 36.75 | 36.81 | 2,291,627 | +0.10(+0.26%) |
Jan 07, 2021 | 36.66 | 36.73 | 36.64 | 36.72 | 1,585,848 | +0.10(+0.26%) |
Jan 06, 2021 | 36.57 | 36.68 | 36.55 | 36.62 | 2,532,429 | +0.05(+0.13%) |
Jan 05, 2021 | 36.57 | 36.59 | 36.52 | 36.57 | 1,588,470 | +0.04(+0.11%) |
Jan 04, 2021 | 36.64 | 36.64 | 36.47 | 36.53 | 3,070,037 | -0.06(-0.18%) |
Dec 31, 2020 | 36.60 | 36.60 | 36.60 | 383,846 | +0.06(+0.15%) | |
Dec 30, 2020 | 36.51 | 36.59 | 36.51 | 36.54 | 383,846 | +0.06(+0.15%) |
Dec 29, 2020 | 36.53 | 36.54 | 36.45 | 36.48 | 584,640 | -0.03(-0.09%) |
Dec 28, 2020 | 36.51 | 36.54 | 36.44 | 36.52 | 448,438 | +0.08(+0.22%) |
Dec 24, 2020 | 36.39 | 36.44 | 36.37 | 36.44 | 116,758 | +0.03(+0.09%) |
Dec 23, 2020 | 36.32 | 36.40 | 36.32 | 36.40 | 706,435 | +0.12(+0.33%) |
Dec 22, 2020 | 36.31 | 36.32 | 36.25 | 36.28 | 1,101,095 | -0.02(-0.04%) |
Dec 21, 2020 | 36.34 | 36.34 | 36.22 | 36.30 | 372,706 | -0.07(-0.20%) |
Dec 18, 2020 | 36.42 | 36.44 | 36.30 | 36.37 | 980,593 | +0.02(+0.07%) |
Dec 17, 2020 | 36.40 | 36.40 | 36.31 | 36.35 | 920,939 | +0.00(+0.00%) |
Dec 16, 2020 | 36.37 | 36.40 | 36.27 | 36.35 | 887,875 | -0.01(-0.02%) |
Dec 15, 2020 | 36.38 | 36.38 | 36.29 | 36.36 | 729,830 | +0.07(+0.20%) |
Dec 14, 2020 | 36.33 | 36.41 | 36.28 | 36.28 | 863,588 | -0.02(-0.04%) |
Dec 11, 2020 | 36.36 | 36.38 | 36.26 | 36.30 | 1,691,205 | -0.08(-0.22%) |
Dec 10, 2020 | 36.28 | 36.40 | 36.24 | 36.38 | 1,019,893 | +0.11(+0.31%) |
Dec 09, 2020 | 36.29 | 36.30 | 36.21 | 36.27 | 1,049,339 | +0.00(+0.00%) |
Dec 08, 2020 | 36.23 | 36.32 | 36.19 | 36.27 | 577,945 | -0.03(-0.09%) |
Dec 07, 2020 | 36.17 | 36.30 | 36.15 | 36.30 | 404,402 | +0.14(+0.40%) |
Dec 04, 2020 | 36.12 | 36.23 | 36.11 | 36.16 | 548,671 | +0.08(+0.22%) |
Dec 03, 2020 | 36.20 | 36.20 | 36.06 | 36.08 | 411,878 | -0.04(-0.11%) |
Dec 02, 2020 | 36.00 | 36.12 | 35.98 | 36.12 | 501,425 | +0.14(+0.38%) |
Dec 01, 2020 | 36.00 | 36.11 | 35.95 | 35.98 | 903,603 | +0.08(+0.22%) |
Nov 30, 2020 | 35.96 | 35.97 | 35.87 | 35.90 | 809,606 | -0.06(-0.15%) |
Nov 27, 2020 | 35.96 | 35.96 | 35.89 | 35.96 | 189,027 | +0.00(+0.00%) |
Nov 25, 2020 | 35.97 | 35.97 | 35.83 | 35.96 | 603,027 | +0.01(+0.02%) |
Nov 24, 2020 | 35.93 | 35.97 | 35.88 | 35.95 | 229,874 | +0.08(+0.22%) |
Nov 23, 2020 | 35.92 | 35.92 | 35.82 | 35.87 | 367,699 | +0.03(+0.09%) |
Nov 20, 2020 | 35.77 | 35.84 | 35.77 | 35.84 | 377,300 | +0.06(+0.18%) |
Nov 19, 2020 | 35.77 | 35.85 | 35.74 | 35.77 | 2,095,127 | +0.05(+0.13%) |
Nov 18, 2020 | 35.76 | 35.82 | 35.72 | 35.72 | 241,850 | -0.07(-0.20%) |
Nov 17, 2020 | 35.81 | 35.81 | 35.75 | 35.80 | 524,933 | +0.01(+0.02%) |
Nov 16, 2020 | 35.82 | 35.89 | 35.73 | 35.79 | 596,637 | +0.02(+0.04%) |
Nov 13, 2020 | 35.80 | 35.81 | 35.72 | 35.77 | 442,907 | -0.04(-0.11%) |
Nov 12, 2020 | 35.87 | 35.87 | 35.72 | 35.81 | 717,977 | -0.06(-0.18%) |
Nov 11, 2020 | 35.88 | 35.89 | 35.83 | 35.88 | 287,131 | +0.03(+0.09%) |
Nov 10, 2020 | 35.89 | 35.97 | 35.79 | 35.84 | 1,365,117 | -0.05(-0.13%) |
Nov 09, 2020 | 35.72 | 36.00 | 35.72 | 35.89 | 1,532,146 | +0.37(+1.05%) |
Nov 06, 2020 | 35.51 | 35.57 | 35.43 | 35.52 | 795,825 | +0.11(+0.31%) |
Nov 05, 2020 | 35.49 | 35.49 | 35.36 | 35.41 | 746,017 | +0.18(+0.50%) |
Nov 04, 2020 | 35.19 | 35.38 | 35.13 | 35.23 | 1,265,462 | +0.00(+0.00%) |
Nov 03, 2020 | 35.17 | 35.26 | 35.09 | 35.23 | 784,839 | +0.12(+0.34%) |
Nov 02, 2020 | 35.22 | 35.23 | 35.06 | 35.11 | 1,587,928 | +0.05(+0.14%) |
Oct 30, 2020 | 35.13 | 35.17 | 35.02 | 35.06 | 398,997 | -0.06(-0.18%) |
Oct 29, 2020 | 35.10 | 35.22 | 35.05 | 35.13 | 841,911 | -0.09(-0.25%) |
Oct 28, 2020 | 35.27 | 35.28 | 34.98 | 35.21 | 963,770 | -0.08(-0.22%) |
Oct 27, 2020 | 35.29 | 35.32 | 35.23 | 35.29 | 1,009,586 | -0.04(-0.11%) |
Oct 26, 2020 | 35.33 | 35.34 | 35.26 | 35.33 | 1,321,201 | -0.07(-0.20%) |
Oct 23, 2020 | 35.40 | 35.45 | 35.34 | 35.41 | 266,839 | +0.03(+0.09%) |
Oct 22, 2020 | 35.42 | 35.49 | 35.35 | 35.37 | 634,206 | -0.05(-0.13%) |
Oct 21, 2020 | 35.43 | 35.46 | 35.35 | 35.42 | 214,249 | -0.01(-0.02%) |
Oct 20, 2020 | 35.30 | 35.47 | 35.30 | 35.43 | 343,988 | +0.14(+0.40%) |
Oct 19, 2020 | 35.33 | 35.42 | 35.28 | 35.29 | 539,127 | +0.01(+0.02%) |
Oct 16, 2020 | 35.39 | 35.46 | 35.27 | 35.28 | 751,669 | -0.11(-0.31%) |
Oct 15, 2020 | 35.41 | 35.41 | 35.28 | 35.39 | 734,740 | +0.06(+0.16%) |
Oct 14, 2020 | 35.37 | 35.46 | 35.31 | 35.33 | 439,394 | +0.02(+0.07%) |
Oct 13, 2020 | 35.47 | 35.52 | 35.25 | 35.31 | 474,161 | -0.21(-0.60%) |
Oct 12, 2020 | 35.48 | 35.67 | 35.41 | 35.52 | 407,494 | +0.12(+0.34%) |
Oct 09, 2020 | 35.38 | 35.48 | 35.37 | 35.41 | 2,524,121 | -0.01(-0.02%) |
Oct 08, 2020 | 35.45 | 35.45 | 35.37 | 35.41 | 343,430 | +0.02(+0.07%) |
Oct 07, 2020 | 35.33 | 35.44 | 35.17 | 35.39 | 479,654 | +0.10(+0.29%) |
Oct 06, 2020 | 35.41 | 35.41 | 35.09 | 35.29 | 1,112,610 | -0.13(-0.36%) |
Oct 05, 2020 | 35.32 | 35.41 | 35.27 | 35.41 | 1,318,243 | +0.13(+0.36%) |
Oct 02, 2020 | 35.29 | 35.29 | 35.21 | 35.29 | 631,124 | -0.06(-0.18%) |
Oct 01, 2020 | 35.21 | 35.41 | 35.21 | 35.35 | 406,583 | +0.07(+0.20%) |
Sep 30, 2020 | 35.25 | 35.40 | 35.24 | 35.28 | 590,803 | +0.06(+0.16%) |
Sep 29, 2020 | 35.22 | 35.25 | 35.09 | 35.22 | 485,518 | +0.04(+0.11%) |
Sep 28, 2020 | 35.05 | 35.21 | 34.99 | 35.18 | 962,628 | +0.09(+0.25%) |
Sep 25, 2020 | 35.09 | 35.16 | 34.98 | 35.10 | 1,117,801 | -0.06(-0.16%) |
Sep 24, 2020 | 35.27 | 35.27 | 35.07 | 35.15 | 935,658 | +0.00(+0.00%) |
Sep 23, 2020 | 35.39 | 35.41 | 35.14 | 35.15 | 627,802 | -0.24(-0.67%) |
Sep 22, 2020 | 35.40 | 35.40 | 35.32 | 35.39 | 109,157 | +0.01(+0.02%) |
Sep 21, 2020 | 35.51 | 35.56 | 35.32 | 35.38 | 228,416 | -0.21(-0.58%) |
Sep 18, 2020 | 35.61 | 35.61 | 35.47 | 35.59 | 481,574 | -0.03(-0.09%) |
Sep 17, 2020 | 35.53 | 35.65 | 35.53 | 35.62 | 795,537 | +0.01(+0.02%) |
Sep 16, 2020 | 35.53 | 35.69 | 35.49 | 35.61 | 1,850,800 | +0.08(+0.22%) |
Sep 15, 2020 | 35.56 | 35.58 | 35.48 | 35.53 | 165,046 | +0.01(+0.02%) |
Sep 14, 2020 | 35.47 | 35.53 | 35.46 | 35.52 | 205,355 | +0.08(+0.22%) |
Sep 11, 2020 | 35.34 | 35.44 | 35.32 | 35.44 | 174,806 | +0.08(+0.22%) |
Sep 10, 2020 | 35.33 | 35.41 | 35.29 | 35.37 | 392,965 | +0.09(+0.25%) |
Sep 09, 2020 | 35.15 | 35.31 | 35.15 | 35.28 | 566,653 | +0.13(+0.36%) |
Sep 08, 2020 | 35.23 | 35.23 | 35.08 | 35.15 | 375,922 | -0.06(-0.18%) |
Sep 04, 2020 | 35.25 | 35.37 | 35.10 | 35.22 | 463,701 | +0.09(+0.25%) |
Sep 03, 2020 | 35.32 | 35.37 | 35.11 | 35.13 | 868,966 | -0.24(-0.67%) |
Sep 02, 2020 | 35.37 | 35.38 | 35.32 | 35.37 | 225,980 | +0.02(+0.04%) |
Sep 01, 2020 | 35.32 | 35.42 | 35.31 | 35.35 | 1,600,429 | +0.15(+0.43%) |
Aug 31, 2020 | 35.21 | 35.29 | 35.20 | 35.20 | 716,294 | -0.04(-0.11%) |
Aug 28, 2020 | 35.19 | 35.25 | 35.12 | 35.24 | 390,653 | +0.13(+0.38%) |
Aug 27, 2020 | 35.12 | 35.18 | 35.02 | 35.11 | 228,512 | -0.01(-0.02%) |
Aug 26, 2020 | 35.09 | 35.15 | 35.02 | 35.11 | 237,803 | +0.05(+0.13%) |
Aug 25, 2020 | 35.01 | 35.07 | 34.94 | 35.07 | 413,285 | +0.09(+0.27%) |
Aug 24, 2020 | 35.00 | 35.03 | 34.92 | 34.97 | 207,508 | -0.05(-0.16%) |
Aug 21, 2020 | 35.00 | 35.07 | 34.93 | 35.03 | 177,755 | +0.05(+0.13%) |
Aug 20, 2020 | 34.98 | 35.03 | 34.93 | 34.98 | 319,989 | +0.07(+0.20%) |
Aug 19, 2020 | 34.95 | 35.07 | 34.91 | 34.91 | 406,813 | -0.11(-0.31%) |
Aug 18, 2020 | 35.03 | 35.03 | 34.91 | 35.02 | 134,305 | +0.01(+0.02%) |
Aug 17, 2020 | 34.97 | 35.01 | 34.85 | 35.01 | 323,952 | +0.09(+0.27%) |
Aug 14, 2020 | 34.91 | 34.97 | 34.84 | 34.92 | 115,362 | +0.01(+0.02%) |
Aug 13, 2020 | 34.92 | 34.98 | 34.83 | 34.91 | 135,981 | +0.05(+0.14%) |
Aug 12, 2020 | 34.94 | 35.01 | 34.85 | 34.86 | 317,136 | +0.00(+0.00%) |
Aug 11, 2020 | 34.92 | 34.96 | 34.83 | 34.86 | 379,098 | -0.02(-0.07%) |
Aug 10, 2020 | 34.87 | 34.89 | 34.82 | 34.89 | 352,581 | +0.06(+0.18%) |
Aug 07, 2020 | 34.81 | 34.86 | 34.76 | 34.82 | 483,351 | -0.04(-0.11%) |
Aug 06, 2020 | 34.82 | 34.91 | 34.74 | 34.86 | 920,641 | +0.09(+0.27%) |
Aug 05, 2020 | 34.74 | 34.82 | 34.58 | 34.77 | 916,588 | +0.10(+0.29%) |
Aug 04, 2020 | 34.65 | 34.72 | 34.51 | 34.67 | 235,736 | +0.00(+0.00%) |
Aug 03, 2020 | 34.63 | 34.78 | 34.45 | 34.67 | 1,893,294 | +0.12(+0.34%) |
Jul 31, 2020 | 34.58 | 34.65 | 34.51 | 34.55 | 140,414 | -0.05(-0.16%) |
Jul 30, 2020 | 34.55 | 34.68 | 34.44 | 34.60 | 391,240 | +0.00(+0.00%) |
Jul 29, 2020 | 34.59 | 34.60 | 34.45 | 34.60 | 140,378 | +0.05(+0.16%) |
Jul 28, 2020 | 34.58 | 34.59 | 34.45 | 34.55 | 217,014 | +0.02(+0.07%) |
Jul 27, 2020 | 34.55 | 34.56 | 34.45 | 34.52 | 890,670 | +0.05(+0.16%) |
Jul 24, 2020 | 34.50 | 34.55 | 34.41 | 34.47 | 680,330 | +0.00(+0.00%) |
Jul 23, 2020 | 34.57 | 34.59 | 34.41 | 34.47 | 389,772 | -0.08(-0.23%) |
Jul 22, 2020 | 34.54 | 34.62 | 34.42 | 34.55 | 1,120,654 | +0.07(+0.20%) |
Jul 21, 2020 | 34.46 | 34.55 | 34.41 | 34.48 | 646,644 | +0.08(+0.23%) |
Jul 20, 2020 | 34.30 | 34.46 | 34.23 | 34.40 | 864,564 | +0.16(+0.48%) |
Jul 17, 2020 | 34.20 | 34.32 | 34.13 | 34.23 | 652,964 | +0.16(+0.46%) |
Jul 16, 2020 | 34.16 | 34.18 | 34.00 | 34.08 | 537,534 | -0.08(-0.23%) |
Jul 15, 2020 | 34.12 | 34.19 | 34.03 | 34.16 | 481,825 | +0.17(+0.51%) |
Jul 14, 2020 | 33.94 | 34.02 | 33.90 | 33.98 | 402,667 | +0.11(+0.32%) |
Jul 13, 2020 | 33.84 | 34.01 | 33.76 | 33.88 | 232,359 | +0.00(+0.00%) |
Jul 10, 2020 | 33.76 | 33.88 | 33.74 | 33.88 | 641,071 | +0.12(+0.35%) |
Jul 09, 2020 | 33.84 | 33.86 | 33.70 | 33.76 | 738,229 | -0.03(-0.09%) |
Jul 08, 2020 | 33.91 | 34.05 | 33.74 | 33.79 | 766,948 | -0.17(-0.51%) |
Jul 07, 2020 | 34.07 | 34.13 | 33.92 | 33.96 | 262,961 | -0.14(-0.41%) |
Jul 06, 2020 | 34.07 | 34.12 | 33.95 | 34.10 | 550,058 | +0.13(+0.37%) |
Jul 02, 2020 | 34.13 | 34.13 | 33.86 | 33.98 | 480,195 | +0.05(+0.16%) |
Jul 01, 2020 | 33.66 | 33.94 | 33.62 | 33.92 | 529,408 | +0.15(+0.44%) |
Jun 30, 2020 | 33.55 | 33.77 | 33.48 | 33.77 | 682,323 | +0.26(+0.77%) |
Jun 29, 2020 | 33.57 | 33.63 | 33.49 | 33.52 | 633,098 | -0.06(-0.19%) |
Jun 26, 2020 | 33.90 | 33.90 | 33.55 | 33.58 | 864,173 | -0.31(-0.92%) |
Jun 25, 2020 | 34.02 | 34.04 | 33.87 | 33.89 | 341,938 | -0.12(-0.37%) |
Jun 24, 2020 | 34.25 | 34.25 | 33.84 | 34.01 | 672,656 | -0.26(-0.75%) |
Jun 23, 2020 | 34.19 | 34.30 | 33.96 | 34.27 | 734,989 | +0.13(+0.39%) |
Jun 22, 2020 | 34.16 | 34.24 | 34.00 | 34.14 | 542,176 | +0.05(+0.16%) |
Jun 19, 2020 | 34.10 | 34.25 | 34.02 | 34.08 | 596,623 | +0.00(+0.00%) |
Jun 18, 2020 | 34.25 | 34.25 | 33.99 | 34.08 | 348,981 | -0.05(-0.16%) |
Jun 17, 2020 | 34.10 | 34.29 | 34.03 | 34.14 | 347,651 | +0.03(+0.09%) |
Jun 16, 2020 | 34.09 | 34.18 | 33.99 | 34.11 | 452,109 | +0.09(+0.27%) |
Jun 15, 2020 | 33.77 | 34.09 | 33.70 | 34.01 | 491,420 | +0.11(+0.32%) |
Jun 12, 2020 | 33.80 | 33.92 | 33.69 | 33.91 | 891,275 | +0.38(+1.14%) |
Jun 11, 2020 | 33.69 | 33.80 | 33.43 | 33.52 | 2,391,859 | -0.75(-2.18%) |
Jun 10, 2020 | 34.37 | 34.44 | 34.16 | 34.27 | 580,564 | -0.01(-0.02%) |
Jun 09, 2020 | 34.44 | 34.44 | 34.09 | 34.28 | 515,861 | -0.09(-0.27%) |
Jun 08, 2020 | 34.33 | 34.40 | 34.30 | 34.37 | 470,718 | +0.16(+0.46%) |
Jun 05, 2020 | 34.09 | 34.38 | 34.07 | 34.22 | 615,119 | +0.30(+0.90%) |
Jun 04, 2020 | 33.94 | 33.96 | 33.82 | 33.91 | 167,404 | -0.09(-0.25%) |
Jun 03, 2020 | 33.90 | 34.03 | 33.75 | 34.00 | 924,174 | +0.21(+0.62%) |
Jun 02, 2020 | 33.63 | 33.79 | 33.53 | 33.79 | 523,515 | +0.24(+0.72%) |