Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.22 | 32.23 | 32.20 | 32.22 | 1,034,449 | +0.01(+0.03%) |
Aug 30, 2021 | 32.23 | 32.23 | 32.20 | 32.21 | 93,242 | +0.00(+0.00%) |
Aug 27, 2021 | 32.22 | 32.23 | 32.17 | 32.21 | 61,103 | -0.01(-0.03%) |
Aug 26, 2021 | 32.22 | 32.23 | 32.21 | 32.22 | 6,386 | -0.01(-0.02%) |
Aug 25, 2021 | 32.21 | 32.24 | 32.21 | 32.23 | 21,311 | +0.01(+0.03%) |
Aug 24, 2021 | 32.17 | 32.22 | 32.16 | 32.22 | 2,451 | +0.09(+0.26%) |
Aug 23, 2021 | 32.14 | 32.17 | 32.13 | 32.13 | 9,281 | +0.01(+0.03%) |
Aug 20, 2021 | 32.15 | 32.15 | 32.11 | 32.12 | 7,115 | -0.01(-0.02%) |
Aug 19, 2021 | 32.13 | 32.14 | 32.09 | 32.13 | 2,140 | +0.00(+0.00%) |
Aug 18, 2021 | 32.13 | 32.15 | 32.13 | 32.13 | 808 | -0.02(-0.05%) |
Aug 17, 2021 | 32.17 | 32.17 | 32.14 | 32.14 | 593 | +0.02(+0.07%) |
Aug 16, 2021 | 32.16 | 32.16 | 32.12 | 32.12 | 3,413 | -0.03(-0.08%) |
Aug 13, 2021 | 32.17 | 32.17 | 32.13 | 32.15 | 794 | +0.01(+0.03%) |
Aug 12, 2021 | 32.13 | 32.16 | 32.12 | 32.14 | 4,789 | +0.04(+0.11%) |
Aug 11, 2021 | 32.10 | 32.14 | 32.09 | 32.10 | 3,156 | -0.02(-0.05%) |
Aug 10, 2021 | 32.13 | 32.13 | 32.12 | 32.12 | 480 | +0.01(+0.03%) |
Aug 09, 2021 | 32.08 | 32.10 | 32.07 | 32.10 | 1,352 | -0.01(-0.03%) |
Aug 06, 2021 | 32.08 | 32.13 | 32.08 | 32.12 | 799 | +0.01(+0.03%) |
Aug 05, 2021 | 32.07 | 32.11 | 32.07 | 32.11 | 964 | +0.02(+0.07%) |
Aug 04, 2021 | 32.12 | 32.12 | 32.06 | 32.09 | 681 | +0.02(+0.08%) |
Aug 03, 2021 | 32.04 | 32.07 | 32.03 | 32.06 | 7,710 | +0.02(+0.06%) |
Aug 02, 2021 | 32.07 | 32.09 | 32.03 | 32.04 | 5,625 | +0.05(+0.16%) |
Jul 30, 2021 | 32.03 | 32.03 | 31.97 | 31.99 | 1,725 | -0.01(-0.03%) |
Jul 29, 2021 | 32.01 | 32.02 | 32.00 | 32.00 | 14,416 | +0.02(+0.06%) |
Jul 28, 2021 | 32.01 | 32.05 | 31.97 | 31.98 | 1,962 | +0.01(+0.03%) |
Jul 27, 2021 | 31.97 | 32.02 | 31.94 | 31.97 | 2,594 | -0.02(-0.05%) |
Jul 26, 2021 | 32.02 | 32.02 | 31.97 | 31.99 | 15,550 | -0.03(-0.11%) |
Jul 23, 2021 | 31.99 | 32.04 | 31.99 | 32.02 | 4,828 | +0.07(+0.22%) |
Jul 22, 2021 | 31.93 | 32.00 | 31.93 | 31.95 | 4,121 | +0.04(+0.13%) |
Jul 21, 2021 | 31.89 | 31.92 | 31.89 | 31.91 | 4,346 | +0.07(+0.22%) |
Jul 20, 2021 | 31.79 | 31.89 | 31.79 | 31.84 | 6,260 | +0.16(+0.51%) |
Jul 19, 2021 | 31.70 | 31.70 | 31.62 | 31.68 | 5,033 | -0.23(-0.71%) |
Jul 16, 2021 | 31.93 | 31.95 | 31.91 | 31.91 | 22,078 | -0.02(-0.06%) |
Jul 15, 2021 | 31.96 | 31.96 | 31.93 | 31.93 | 1,244 | -0.04(-0.13%) |
Jul 14, 2021 | 31.94 | 31.96 | 31.94 | 31.96 | 351 | -0.01(-0.02%) |
Jul 13, 2021 | 32.02 | 32.02 | 31.93 | 31.97 | 575 | -0.00(-0.02%) |
Jul 12, 2021 | 31.94 | 31.98 | 31.94 | 31.98 | 2,546 | +0.04(+0.13%) |
Jul 09, 2021 | 31.93 | 31.93 | 31.93 | 31.93 | 249 | +0.16(+0.52%) |
Jul 08, 2021 | 31.75 | 31.82 | 31.74 | 31.77 | 34,911 | -0.10(-0.33%) |
Jul 07, 2021 | 31.91 | 31.95 | 31.86 | 31.87 | 25,852 | -0.03(-0.10%) |
Jul 06, 2021 | 31.94 | 31.94 | 31.87 | 31.91 | 8,352 | -0.04(-0.14%) |
Jul 02, 2021 | 31.95 | 31.95 | 31.84 | 31.95 | 9,275 | +0.06(+0.20%) |
Jul 01, 2021 | 31.90 | 31.90 | 31.86 | 31.89 | 2,941 | +0.07(+0.20%) |
Jun 30, 2021 | 31.83 | 31.86 | 31.82 | 31.82 | 5,974 | -0.01(-0.03%) |
Jun 29, 2021 | 31.84 | 31.84 | 31.76 | 31.83 | 8,280 | -0.01(-0.03%) |
Jun 28, 2021 | 31.84 | 31.84 | 31.77 | 31.84 | 15,843 | +0.05(+0.16%) |
Jun 25, 2021 | 31.78 | 31.79 | 31.75 | 31.79 | 20,532 | -0.01(-0.02%) |
Jun 24, 2021 | 31.77 | 31.80 | 31.76 | 31.80 | 1,235 | +0.07(+0.23%) |
Jun 23, 2021 | 31.70 | 31.72 | 31.70 | 31.72 | 105 | +0.05(+0.17%) |
Jun 22, 2021 | 31.60 | 31.71 | 31.60 | 31.67 | 12,991 | +0.08(+0.25%) |
Jun 21, 2021 | 31.59 | 31.59 | 31.59 | 31.59 | 796 | +0.19(+0.61%) |
Jun 18, 2021 | 31.48 | 31.49 | 31.40 | 31.40 | 3,391 | -0.23(-0.72%) |
Jun 17, 2021 | 31.63 | 31.63 | 31.63 | 31.63 | 139 | +0.03(+0.09%) |
Jun 16, 2021 | 31.65 | 31.69 | 31.55 | 31.60 | 8,821 | -0.09(-0.27%) |
Jun 15, 2021 | 31.69 | 31.69 | 31.69 | 31.69 | 23 | -0.02(-0.07%) |
Jun 14, 2021 | 31.67 | 31.71 | 31.67 | 31.71 | 1,394 | +0.03(+0.08%) |
Jun 11, 2021 | 31.68 | 31.69 | 31.62 | 31.69 | 1,443 | +0.09(+0.27%) |
Jun 10, 2021 | 31.61 | 31.62 | 31.54 | 31.60 | 10,584 | +0.07(+0.22%) |
Jun 09, 2021 | 31.56 | 31.60 | 31.52 | 31.53 | 7,741 | -0.03(-0.10%) |
Jun 08, 2021 | 31.56 | 31.58 | 31.52 | 31.56 | 22,819 | +0.02(+0.05%) |
Jun 07, 2021 | 31.55 | 31.55 | 31.52 | 31.54 | 275,418 | +0.00(+0.02%) |
Jun 04, 2021 | 31.54 | 31.54 | 31.52 | 31.54 | 3,345 | +0.09(+0.30%) |
Jun 03, 2021 | 31.44 | 31.48 | 31.42 | 31.45 | 36,697 | -0.04(-0.14%) |
Jun 02, 2021 | 31.50 | 31.52 | 31.45 | 31.49 | 1,655 | +0.04(+0.13%) |
Jun 01, 2021 | 31.52 | 31.53 | 31.45 | 31.45 | 1,980 | -0.02(-0.07%) |
May 28, 2021 | 31.50 | 31.53 | 31.43 | 31.47 | 20,588 | +0.06(+0.20%) |
May 27, 2021 | 31.45 | 31.49 | 31.40 | 31.41 | 1,096 | +0.03(+0.11%) |
May 26, 2021 | 31.39 | 31.41 | 31.34 | 31.38 | 9,459 | +0.07(+0.21%) |
May 25, 2021 | 31.38 | 31.39 | 31.31 | 31.31 | 10,608 | -0.07(-0.22%) |
May 24, 2021 | 31.34 | 31.46 | 31.33 | 31.38 | 39,451 | +0.23(+0.74%) |
May 21, 2021 | 31.22 | 31.22 | 31.15 | 31.15 | 2,898 | -0.04(-0.12%) |
May 20, 2021 | 31.11 | 31.22 | 31.08 | 31.19 | 10,957 | +0.18(+0.57%) |
May 19, 2021 | 30.86 | 31.01 | 30.85 | 31.01 | 5,894 | -0.13(-0.42%) |
May 18, 2021 | 31.25 | 31.25 | 31.14 | 31.14 | 2,061 | -0.03(-0.09%) |
May 17, 2021 | 31.20 | 31.20 | 31.12 | 31.17 | 3,558 | -0.06(-0.18%) |
May 14, 2021 | 31.20 | 31.23 | 31.17 | 31.23 | 6,368 | +0.24(+0.76%) |
May 13, 2021 | 31.02 | 31.02 | 30.92 | 30.99 | 830 | +0.20(+0.65%) |
May 12, 2021 | 30.94 | 30.96 | 30.79 | 30.79 | 23,506 | -0.31(-1.00%) |
May 11, 2021 | 31.12 | 31.15 | 31.03 | 31.10 | 20,182 | -0.14(-0.45%) |
May 10, 2021 | 31.36 | 31.44 | 31.24 | 31.24 | 7,259 | -0.17(-0.54%) |
May 07, 2021 | 31.41 | 31.41 | 31.41 | 31.41 | 155 | +0.20(+0.63%) |
May 06, 2021 | 31.13 | 31.23 | 31.12 | 31.21 | 67,257 | +0.07(+0.22%) |
May 05, 2021 | 31.18 | 31.25 | 31.14 | 31.14 | 55,213 | +0.03(+0.10%) |
May 04, 2021 | 31.08 | 31.15 | 31.03 | 31.11 | 5,414 | -0.08(-0.26%) |
May 03, 2021 | 31.25 | 31.31 | 31.19 | 31.19 | 51,553 | -0.00(-0.00%) |
Apr 30, 2021 | 31.25 | 31.26 | 31.11 | 31.19 | 183,400 | -0.09(-0.28%) |
Apr 29, 2021 | 31.27 | 31.28 | 31.20 | 31.28 | 30,453 | +0.09(+0.29%) |
Apr 28, 2021 | 31.21 | 31.21 | 31.18 | 31.19 | 6,955 | -0.02(-0.08%) |
Apr 27, 2021 | 31.19 | 31.21 | 31.16 | 31.21 | 4,102 | -0.00(-0.00%) |
Apr 26, 2021 | 31.23 | 31.27 | 31.18 | 31.21 | 8,872 | +0.01(+0.04%) |
Apr 23, 2021 | 31.12 | 31.20 | 31.11 | 31.20 | 29,200 | +0.13(+0.42%) |
Apr 22, 2021 | 31.14 | 31.15 | 30.98 | 31.07 | 12,122 | -0.10(-0.31%) |
Apr 21, 2021 | 31.07 | 31.17 | 31.06 | 31.17 | 289,061 | +0.16(+0.50%) |
Apr 20, 2021 | 31.05 | 31.10 | 30.97 | 31.01 | 16,142 | -0.08(-0.26%) |
Apr 19, 2021 | 31.12 | 31.12 | 31.06 | 31.09 | 13,278 | -0.11(-0.35%) |
Apr 16, 2021 | 31.18 | 31.21 | 31.15 | 31.20 | 13,300 | +0.02(+0.06%) |
Apr 15, 2021 | 31.12 | 31.22 | 31.11 | 31.18 | 7,640 | +0.16(+0.53%) |
Apr 14, 2021 | 31.04 | 31.14 | 31.02 | 31.02 | 3,884 | -0.04(-0.13%) |
Apr 13, 2021 | 31.05 | 31.08 | 31.05 | 31.06 | 7,326 | +0.05(+0.16%) |
Apr 12, 2021 | 30.86 | 31.02 | 30.86 | 31.01 | 3,217 | -0.01(-0.03%) |
Apr 09, 2021 | 30.90 | 31.06 | 30.90 | 31.02 | 2,500 | +0.14(+0.46%) |
Apr 08, 2021 | 30.87 | 30.90 | 30.85 | 30.88 | 2,386 | +0.02(+0.07%) |
Apr 07, 2021 | 30.82 | 30.90 | 30.81 | 30.85 | 6,740 | +0.02(+0.07%) |
Apr 06, 2021 | 30.83 | 30.90 | 30.83 | 30.83 | 475 | -0.02(-0.06%) |
Apr 05, 2021 | 30.79 | 30.85 | 30.79 | 30.85 | 1,538 | +0.25(+0.81%) |
Apr 01, 2021 | 30.56 | 30.63 | 30.38 | 30.60 | 6,600 | +0.12(+0.41%) |
Mar 31, 2021 | 30.43 | 30.63 | 30.42 | 30.48 | 119,152 | +0.11(+0.36%) |
Mar 30, 2021 | 30.36 | 30.47 | 30.32 | 30.37 | 4,516 | -0.04(-0.13%) |
Mar 29, 2021 | 30.31 | 30.45 | 30.31 | 30.41 | 2,978 | +0.07(+0.22%) |
Mar 26, 2021 | 30.13 | 30.34 | 30.13 | 30.34 | 5,200 | +0.20(+0.66%) |
Mar 25, 2021 | 29.95 | 30.14 | 29.95 | 30.14 | 29,306 | +0.12(+0.40%) |
Mar 24, 2021 | 30.17 | 30.23 | 30.02 | 30.02 | 5,258 | -0.07(-0.23%) |
Mar 23, 2021 | 30.18 | 30.24 | 30.09 | 30.09 | 5,418 | -0.11(-0.37%) |
Mar 22, 2021 | 30.18 | 30.24 | 30.10 | 30.20 | 6,686 | +0.12(+0.40%) |
Mar 19, 2021 | 30.00 | 30.21 | 29.98 | 30.08 | 2,600 | +0.01(+0.04%) |
Mar 18, 2021 | 30.15 | 30.29 | 30.07 | 30.07 | 5,923 | -0.16(-0.54%) |
Mar 17, 2021 | 30.16 | 30.23 | 30.07 | 30.23 | 5,985 | +0.02(+0.05%) |
Mar 16, 2021 | 30.12 | 30.33 | 30.12 | 30.22 | 3,444 | +0.07(+0.23%) |
Mar 15, 2021 | 30.17 | 30.17 | 30.10 | 30.15 | 3,857 | +0.05(+0.17%) |
Mar 12, 2021 | 29.98 | 30.18 | 29.88 | 30.10 | 14,900 | +0.01(+0.04%) |
Mar 11, 2021 | 30.06 | 30.14 | 30.04 | 30.09 | 9,519 | +0.17(+0.58%) |
Mar 10, 2021 | 29.86 | 30.00 | 29.80 | 29.91 | 49,879 | +0.10(+0.35%) |
Mar 09, 2021 | 29.86 | 29.98 | 29.80 | 29.81 | 20,879 | +0.26(+0.86%) |
Mar 08, 2021 | 29.67 | 29.79 | 29.54 | 29.55 | 20,952 | -0.08(-0.28%) |
Mar 05, 2021 | 29.56 | 29.73 | 29.40 | 29.64 | 16,500 | +0.40(+1.38%) |
Mar 04, 2021 | 29.43 | 29.62 | 29.10 | 29.24 | 40,611 | -0.35(-1.20%) |
Mar 03, 2021 | 29.72 | 29.76 | 29.49 | 29.59 | 18,426 | -0.16(-0.55%) |
Mar 02, 2021 | 29.89 | 29.89 | 29.73 | 29.75 | 3,863 | -0.11(-0.38%) |
Mar 01, 2021 | 29.82 | 29.95 | 29.79 | 29.87 | 12,067 | +0.38(+1.29%) |
Feb 26, 2021 | 29.64 | 29.64 | 29.43 | 29.49 | 3,800 | -0.02(-0.06%) |
Feb 25, 2021 | 29.80 | 29.85 | 29.48 | 29.50 | 7,566 | -0.38(-1.26%) |
Feb 24, 2021 | 29.62 | 29.95 | 29.62 | 29.88 | 3,060 | +0.14(+0.46%) |
Feb 23, 2021 | 29.59 | 29.79 | 29.45 | 29.74 | 9,587 | +0.04(+0.15%) |
Feb 22, 2021 | 29.74 | 29.87 | 29.66 | 29.70 | 87,472 | -0.11(-0.37%) |
Feb 19, 2021 | 29.88 | 29.91 | 29.77 | 29.81 | 9,800 | -0.02(-0.07%) |
Feb 18, 2021 | 29.68 | 29.90 | 29.68 | 29.83 | 3,615 | -0.07(-0.25%) |
Feb 17, 2021 | 29.73 | 29.92 | 29.73 | 29.90 | 5,507 | -0.06(-0.19%) |
Feb 16, 2021 | 30.15 | 30.15 | 29.95 | 29.96 | 19,913 | +0.07(+0.23%) |
Feb 12, 2021 | 29.87 | 29.93 | 29.87 | 29.89 | 26,600 | +0.11(+0.37%) |
Feb 11, 2021 | 29.82 | 29.86 | 29.78 | 29.78 | 2,765 | -0.00(-0.00%) |
Feb 10, 2021 | 29.76 | 29.90 | 29.72 | 29.78 | 5,172 | -0.12(-0.40%) |
Feb 09, 2021 | 29.85 | 29.90 | 29.84 | 29.90 | 4,604 | +0.07(+0.23%) |
Feb 08, 2021 | 29.80 | 29.83 | 29.75 | 29.83 | 921 | +0.11(+0.37%) |
Feb 05, 2021 | 29.69 | 29.81 | 29.67 | 29.72 | 3,000 | +0.09(+0.30%) |
Feb 04, 2021 | 29.55 | 29.63 | 29.53 | 29.63 | 278,022 | +0.16(+0.53%) |
Feb 03, 2021 | 29.24 | 29.55 | 29.24 | 29.47 | 4,575 | +0.08(+0.28%) |
Feb 02, 2021 | 29.43 | 29.44 | 29.26 | 29.39 | 4,275 | +0.26(+0.88%) |
Feb 01, 2021 | 28.97 | 29.19 | 28.87 | 29.13 | 289,373 | +0.26(+0.91%) |
Jan 29, 2021 | 29.03 | 29.03 | 28.75 | 28.87 | 18,400 | -0.39(-1.35%) |
Jan 28, 2021 | 28.96 | 29.40 | 28.96 | 29.26 | 10,607 | +0.33(+1.16%) |
Jan 27, 2021 | 29.29 | 29.29 | 28.93 | 28.93 | 84,445 | -0.58(-1.97%) |
Jan 26, 2021 | 29.58 | 29.67 | 29.47 | 29.51 | 204,483 | -0.10(-0.34%) |
Jan 25, 2021 | 29.50 | 29.61 | 29.41 | 29.61 | 12,578 | +0.09(+0.31%) |
Jan 22, 2021 | 29.33 | 29.59 | 29.33 | 29.52 | 8,600 | -0.11(-0.39%) |
Jan 21, 2021 | 29.58 | 29.65 | 29.55 | 29.63 | 18,539 | +0.00(+0.01%) |
Jan 20, 2021 | 29.50 | 29.68 | 29.50 | 29.63 | 18,544 | +0.30(+1.03%) |
Jan 19, 2021 | 29.11 | 29.39 | 29.11 | 29.33 | 15,403 | +0.12(+0.41%) |
Jan 15, 2021 | 29.25 | 29.29 | 29.21 | 29.21 | 7,400 | -0.16(-0.54%) |
Jan 14, 2021 | 29.42 | 29.48 | 29.37 | 29.37 | 7,668 | -0.07(-0.24%) |
Jan 13, 2021 | 29.34 | 29.46 | 29.34 | 29.44 | 118,983 | +0.09(+0.31%) |
Jan 12, 2021 | 29.41 | 29.41 | 29.30 | 29.35 | 10,015 | -0.02(-0.06%) |
Jan 11, 2021 | 29.39 | 29.50 | 29.29 | 29.37 | 6,400 | -0.11(-0.38%) |
Jan 08, 2021 | 29.45 | 29.48 | 29.35 | 29.48 | 7,200 | +0.06(+0.20%) |
Jan 07, 2021 | 29.39 | 29.47 | 29.33 | 29.42 | 16,910 | +0.29(+0.99%) |
Jan 06, 2021 | 29.15 | 29.41 | 29.11 | 29.13 | 8,244 | +0.05(+0.18%) |
Jan 05, 2021 | 28.93 | 29.08 | 28.89 | 29.08 | 11,341 | +0.21(+0.72%) |
Jan 04, 2021 | 29.13 | 29.13 | 28.70 | 28.87 | 18,308 | -0.27(-0.92%) |
Dec 31, 2020 | 29.14 | 29.14 | 29.14 | 10,178 | +0.09(+0.33%) | |
Dec 30, 2020 | 29.06 | 29.10 | 28.99 | 29.05 | 10,178 | -0.05(-0.19%) |
Dec 29, 2020 | 29.07 | 29.11 | 28.97 | 29.10 | 16,920 | +0.08(+0.28%) |
Dec 28, 2020 | 29.00 | 29.05 | 29.00 | 29.02 | 32,460 | +0.05(+0.17%) |
Dec 24, 2020 | 28.86 | 28.97 | 28.85 | 28.97 | 8,400 | +0.08(+0.28%) |
Dec 23, 2020 | 28.96 | 28.96 | 28.84 | 28.89 | 17,356 | +0.05(+0.17%) |
Dec 22, 2020 | 28.76 | 28.84 | 28.74 | 28.84 | 61,406 | -0.03(-0.10%) |
Dec 21, 2020 | 28.71 | 28.87 | 28.26 | 28.87 | 6,550 | -0.10(-0.35%) |
Dec 18, 2020 | 28.98 | 28.98 | 28.81 | 28.97 | 8,400 | -0.04(-0.14%) |
Dec 17, 2020 | 28.91 | 29.01 | 28.91 | 29.01 | 10,165 | +0.11(+0.38%) |
Dec 16, 2020 | 28.83 | 28.90 | 28.80 | 28.90 | 14,064 | +0.03(+0.10%) |
Dec 15, 2020 | 28.69 | 28.87 | 28.66 | 28.87 | 4,985 | +0.26(+0.91%) |
Dec 14, 2020 | 28.58 | 28.77 | 28.55 | 28.61 | 8,070 | -0.08(-0.28%) |
Dec 11, 2020 | 28.55 | 28.69 | 28.50 | 28.69 | 11,900 | +0.01(+0.03%) |
Dec 10, 2020 | 28.64 | 28.70 | 28.55 | 28.68 | 6,358 | -0.06(-0.21%) |
Dec 09, 2020 | 28.83 | 28.83 | 28.63 | 28.74 | 8,614 | -0.05(-0.17%) |
Dec 08, 2020 | 28.75 | 28.84 | 28.66 | 28.79 | 6,081 | -0.07(-0.24%) |
Dec 07, 2020 | 28.86 | 28.87 | 28.69 | 28.86 | 14,458 | +0.03(+0.10%) |
Dec 04, 2020 | 28.74 | 28.87 | 28.68 | 28.83 | 2,300 | +0.24(+0.85%) |
Dec 03, 2020 | 28.65 | 28.75 | 28.59 | 28.59 | 40,247 | -0.02(-0.07%) |
Dec 02, 2020 | 28.58 | 28.64 | 28.54 | 28.61 | 54,160 | +0.01(+0.03%) |
Dec 01, 2020 | 28.59 | 28.79 | 28.53 | 28.60 | 229,522 | +0.17(+0.60%) |
Nov 30, 2020 | 28.42 | 28.48 | 28.27 | 28.43 | 74,971 | -0.09(-0.32%) |
Nov 27, 2020 | 28.52 | 28.57 | 28.51 | 28.52 | 3,800 | +0.02(+0.05%) |
Nov 25, 2020 | 28.42 | 28.52 | 28.41 | 28.50 | 14,800 | +0.05(+0.19%) |
Nov 24, 2020 | 28.22 | 28.54 | 28.22 | 28.45 | 28,876 | +0.23(+0.82%) |
Nov 23, 2020 | 28.09 | 28.25 | 28.08 | 28.22 | 72,301 | +0.13(+0.46%) |
Nov 20, 2020 | 28.14 | 28.20 | 28.09 | 28.09 | 96,900 | -0.09(-0.30%) |
Nov 19, 2020 | 28.19 | 28.24 | 28.01 | 28.18 | 114,453 | +0.03(+0.09%) |
Nov 18, 2020 | 28.20 | 28.42 | 28.15 | 28.15 | 174,022 | -0.19(-0.67%) |
Nov 17, 2020 | 28.19 | 28.44 | 28.19 | 28.34 | 134,573 | -0.09(-0.31%) |
Nov 16, 2020 | 28.43 | 28.45 | 28.27 | 28.43 | 34,123 | +0.20(+0.71%) |
Nov 13, 2020 | 28.10 | 28.23 | 27.96 | 28.23 | 53,000 | +0.30(+1.07%) |
Nov 12, 2020 | 28.09 | 28.12 | 27.79 | 27.93 | 36,452 | -0.08(-0.29%) |
Nov 11, 2020 | 28.16 | 28.16 | 27.96 | 28.01 | 69,440 | +0.04(+0.14%) |
Nov 10, 2020 | 27.96 | 28.00 | 27.87 | 27.97 | 25,381 | +0.01(+0.04%) |
Nov 09, 2020 | 28.84 | 28.84 | 27.96 | 27.96 | 26,422 | +0.19(+0.68%) |
Nov 06, 2020 | 27.98 | 27.98 | 27.61 | 27.77 | 30,400 | +0.00(+0.00%) |
Nov 05, 2020 | 27.67 | 27.83 | 27.66 | 27.77 | 48,706 | +0.31(+1.13%) |
Nov 04, 2020 | 27.08 | 27.55 | 27.07 | 27.46 | 118,916 | +0.52(+1.93%) |
Nov 03, 2020 | 26.93 | 27.02 | 26.75 | 26.94 | 22,429 | +0.45(+1.70%) |
Nov 02, 2020 | 26.47 | 26.66 | 26.32 | 26.49 | 71,763 | +0.16(+0.60%) |
Oct 30, 2020 | 26.33 | 26.33 | 26.11 | 26.33 | 13,500 | -0.14(-0.53%) |
Oct 29, 2020 | 26.45 | 26.72 | 26.31 | 26.47 | 21,808 | +0.28(+1.07%) |
Oct 28, 2020 | 26.80 | 26.80 | 26.19 | 26.19 | 32,004 | -0.85(-3.15%) |
Oct 27, 2020 | 27.12 | 27.12 | 26.98 | 27.04 | 38,169 | +0.01(+0.03%) |
Oct 26, 2020 | 27.36 | 27.36 | 26.83 | 27.03 | 50,406 | -0.40(-1.44%) |
Oct 23, 2020 | 27.54 | 27.54 | 27.31 | 27.43 | 45,600 | +0.05(+0.20%) |
Oct 22, 2020 | 27.24 | 27.45 | 27.16 | 27.38 | 286,920 | +0.07(+0.27%) |
Oct 21, 2020 | 27.42 | 27.45 | 27.21 | 27.30 | 33,237 | -0.02(-0.07%) |
Oct 20, 2020 | 27.46 | 27.46 | 27.23 | 27.32 | 271,316 | +0.11(+0.40%) |
Oct 19, 2020 | 27.54 | 27.59 | 27.11 | 27.21 | 42,804 | -0.35(-1.27%) |
Oct 16, 2020 | 27.58 | 27.67 | 27.50 | 27.56 | 11,300 | +0.05(+0.17%) |
Oct 15, 2020 | 27.42 | 27.57 | 27.32 | 27.51 | 21,613 | -0.06(-0.23%) |
Oct 14, 2020 | 27.73 | 27.73 | 27.51 | 27.57 | 18,746 | -0.10(-0.34%) |
Oct 13, 2020 | 27.77 | 27.77 | 27.67 | 27.67 | 25,549 | -0.15(-0.54%) |
Oct 12, 2020 | 27.85 | 27.89 | 27.79 | 27.82 | 9,009 | +0.35(+1.28%) |
Oct 09, 2020 | 27.43 | 27.50 | 27.43 | 27.47 | 25,500 | +0.27(+0.99%) |
Oct 08, 2020 | 27.27 | 27.30 | 27.20 | 27.20 | 13,850 | +0.09(+0.35%) |
Oct 07, 2020 | 27.08 | 27.14 | 27.00 | 27.11 | 14,472 | +0.33(+1.22%) |
Oct 06, 2020 | 27.06 | 27.21 | 26.74 | 26.78 | 86,340 | -0.28(-1.05%) |
Oct 05, 2020 | 26.83 | 27.07 | 26.81 | 27.06 | 27,198 | +0.35(+1.32%) |
Oct 02, 2020 | 26.32 | 26.82 | 26.32 | 26.71 | 40,900 | -0.15(-0.57%) |
Oct 01, 2020 | 26.71 | 26.91 | 26.71 | 26.87 | 210,115 | +0.05(+0.17%) |
Sep 30, 2020 | 26.84 | 26.87 | 26.67 | 26.82 | 12,181 | +0.15(+0.56%) |
Sep 29, 2020 | 26.79 | 26.79 | 26.59 | 26.67 | 12,308 | -0.12(-0.47%) |
Sep 28, 2020 | 26.59 | 26.81 | 26.59 | 26.80 | 5,794 | +0.39(+1.48%) |
Sep 25, 2020 | 26.20 | 26.48 | 26.05 | 26.40 | 29,600 | +0.26(+1.01%) |
Sep 24, 2020 | 25.99 | 26.25 | 25.99 | 26.14 | 324,893 | +0.07(+0.27%) |
Sep 23, 2020 | 26.59 | 26.59 | 26.07 | 26.07 | 27,398 | -0.51(-1.92%) |
Sep 22, 2020 | 26.46 | 26.58 | 26.28 | 26.58 | 27,303 | +0.31(+1.16%) |
Sep 21, 2020 | 25.93 | 26.30 | 25.93 | 26.27 | 29,765 | -0.29(-1.09%) |
Sep 18, 2020 | 26.67 | 26.67 | 26.40 | 26.57 | 12,800 | -0.21(-0.77%) |
Sep 17, 2020 | 26.64 | 26.85 | 26.60 | 26.77 | 47,042 | -0.19(-0.70%) |
Sep 16, 2020 | 27.08 | 27.16 | 26.93 | 26.96 | 137,878 | -0.12(-0.44%) |
Sep 15, 2020 | 27.14 | 27.15 | 26.96 | 27.08 | 82,138 | +0.16(+0.58%) |
Sep 14, 2020 | 27.01 | 27.05 | 26.92 | 26.92 | 32,679 | +0.25(+0.93%) |
Sep 11, 2020 | 26.67 | 26.76 | 26.50 | 26.67 | 24,700 | +0.01(+0.05%) |
Sep 10, 2020 | 27.14 | 27.16 | 26.59 | 26.66 | 50,026 | -0.36(-1.33%) |
Sep 09, 2020 | 26.89 | 27.12 | 26.88 | 27.02 | 25,822 | +0.38(+1.43%) |
Sep 08, 2020 | 26.73 | 26.82 | 26.58 | 26.64 | 32,860 | -0.53(-1.95%) |
Sep 04, 2020 | 27.22 | 27.27 | 26.66 | 27.17 | 46,500 | -0.05(-0.20%) |
Sep 03, 2020 | 27.73 | 27.76 | 27.08 | 27.22 | 50,034 | -0.61(-2.20%) |
Sep 02, 2020 | 27.84 | 27.93 | 27.67 | 27.84 | 168,688 | +0.13(+0.46%) |