Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.08 | 28.08 | 28.08 | 1,609,250 | +0.02(+0.06%) | |
Dec 30, 2020 | 28.08 | 28.08 | 28.03 | 28.07 | 1,609,250 | +0.01(+0.03%) |
Dec 29, 2020 | 28.00 | 28.06 | 28.00 | 28.06 | 1,267,538 | +0.02(+0.07%) |
Dec 28, 2020 | 28.04 | 28.05 | 27.99 | 28.04 | 1,229,975 | -0.01(-0.03%) |
Dec 24, 2020 | 28.05 | 28.06 | 27.99 | 28.05 | 720,415 | +0.04(+0.13%) |
Dec 23, 2020 | 28.02 | 28.02 | 27.95 | 28.01 | 1,549,674 | -0.02(-0.06%) |
Dec 22, 2020 | 27.98 | 28.05 | 27.98 | 28.03 | 1,080,077 | +0.04(+0.13%) |
Dec 21, 2020 | 28.03 | 28.03 | 27.97 | 27.99 | 1,151,627 | -0.02(-0.07%) |
Dec 18, 2020 | 28.08 | 28.08 | 27.98 | 28.01 | 2,461,319 | +0.02(+0.06%) |
Dec 17, 2020 | 28.05 | 28.06 | 27.98 | 28.00 | 1,082,300 | -0.01(-0.03%) |
Dec 16, 2020 | 27.99 | 28.02 | 27.95 | 28.00 | 1,218,783 | -0.02(-0.06%) |
Dec 15, 2020 | 28.03 | 28.03 | 27.98 | 28.02 | 1,132,325 | +0.00(+0.00%) |
Dec 14, 2020 | 27.99 | 28.02 | 27.96 | 28.02 | 2,500,823 | +0.01(+0.03%) |
Dec 11, 2020 | 27.98 | 28.04 | 27.98 | 28.01 | 1,912,971 | +0.03(+0.10%) |
Dec 10, 2020 | 27.97 | 28.00 | 27.93 | 27.99 | 1,634,747 | +0.07(+0.26%) |
Dec 09, 2020 | 27.89 | 27.93 | 27.89 | 27.91 | 2,903,455 | -0.05(-0.16%) |
Dec 08, 2020 | 27.98 | 28.01 | 27.96 | 27.96 | 1,359,887 | -0.01(-0.03%) |
Dec 07, 2020 | 27.94 | 27.99 | 27.94 | 27.97 | 2,050,541 | +0.05(+0.20%) |
Dec 04, 2020 | 27.96 | 27.96 | 27.90 | 27.91 | 1,456,037 | -0.09(-0.32%) |
Dec 03, 2020 | 27.98 | 28.01 | 27.95 | 28.00 | 1,792,203 | +0.06(+0.23%) |
Dec 02, 2020 | 27.93 | 27.96 | 27.89 | 27.94 | 2,386,956 | -0.02(-0.07%) |
Dec 01, 2020 | 28.03 | 28.03 | 27.93 | 27.96 | 2,805,230 | -0.10(-0.37%) |
Nov 30, 2020 | 28.02 | 28.07 | 28.01 | 28.06 | 1,025,370 | +0.04(+0.13%) |
Nov 27, 2020 | 27.98 | 28.03 | 27.98 | 28.03 | 491,559 | +0.05(+0.19%) |
Nov 25, 2020 | 27.97 | 28.01 | 27.95 | 27.97 | 1,091,621 | -0.01(-0.03%) |
Nov 24, 2020 | 28.01 | 28.02 | 27.95 | 27.98 | 4,382,813 | -0.04(-0.13%) |
Nov 23, 2020 | 28.03 | 28.03 | 28.01 | 28.02 | 841,002 | -0.02(-0.06%) |
Nov 20, 2020 | 28.03 | 28.05 | 27.99 | 28.03 | 1,128,045 | +0.03(+0.10%) |
Nov 19, 2020 | 27.96 | 28.03 | 27.96 | 28.01 | 5,783,997 | +0.07(+0.26%) |
Nov 18, 2020 | 27.95 | 27.96 | 27.93 | 27.93 | 9,452,436 | +0.00(+0.00%) |
Nov 17, 2020 | 27.90 | 27.93 | 27.89 | 27.93 | 1,282,303 | +0.05(+0.20%) |
Nov 16, 2020 | 27.87 | 27.89 | 27.85 | 27.88 | 1,290,584 | +0.01(+0.03%) |
Nov 13, 2020 | 27.89 | 27.89 | 27.85 | 27.87 | 753,130 | +0.02(+0.06%) |
Nov 12, 2020 | 27.81 | 27.85 | 27.80 | 27.85 | 977,556 | +0.09(+0.33%) |
Nov 11, 2020 | 27.74 | 27.77 | 27.73 | 27.76 | 1,852,244 | +0.03(+0.10%) |
Nov 10, 2020 | 27.77 | 27.77 | 27.72 | 27.73 | 1,820,192 | -0.05(-0.16%) |
Nov 09, 2020 | 27.82 | 27.84 | 27.73 | 27.78 | 2,046,955 | -0.14(-0.49%) |
Nov 06, 2020 | 27.93 | 27.93 | 27.89 | 27.92 | 1,368,488 | -0.07(-0.26%) |
Nov 05, 2020 | 27.98 | 28.00 | 27.94 | 27.99 | 1,523,196 | +0.04(+0.13%) |
Nov 04, 2020 | 27.91 | 27.98 | 27.91 | 27.95 | 1,575,735 | +0.19(+0.69%) |
Nov 03, 2020 | 27.76 | 27.76 | 27.73 | 27.76 | 1,665,452 | +0.00(+0.00%) |
Nov 02, 2020 | 27.76 | 27.80 | 27.75 | 27.76 | 1,307,778 | +0.03(+0.12%) |
Oct 30, 2020 | 27.79 | 27.79 | 27.71 | 27.73 | 1,185,408 | -0.06(-0.23%) |
Oct 29, 2020 | 27.84 | 27.85 | 27.76 | 27.79 | 2,927,867 | -0.05(-0.16%) |
Oct 28, 2020 | 27.85 | 27.89 | 27.83 | 27.84 | 1,025,774 | -0.04(-0.13%) |
Oct 27, 2020 | 27.82 | 27.88 | 27.82 | 27.87 | 3,660,936 | +0.05(+0.20%) |
Oct 26, 2020 | 27.79 | 27.84 | 27.79 | 27.82 | 1,095,739 | +0.05(+0.16%) |
Oct 23, 2020 | 27.74 | 27.78 | 27.74 | 27.77 | 770,537 | +0.03(+0.10%) |
Oct 22, 2020 | 27.76 | 27.78 | 27.73 | 27.75 | 1,212,160 | -0.04(-0.13%) |
Oct 21, 2020 | 27.78 | 27.81 | 27.77 | 27.78 | 1,881,851 | -0.05(-0.20%) |
Oct 20, 2020 | 27.86 | 27.86 | 27.80 | 27.84 | 1,751,357 | -0.02(-0.07%) |
Oct 19, 2020 | 27.85 | 27.86 | 27.84 | 27.85 | 953,486 | -0.03(-0.10%) |
Oct 16, 2020 | 27.88 | 27.92 | 27.86 | 27.88 | 1,246,596 | -0.02(-0.06%) |
Oct 15, 2020 | 27.90 | 27.94 | 27.89 | 27.90 | 1,028,957 | -0.02(-0.07%) |
Oct 14, 2020 | 27.93 | 27.93 | 27.89 | 27.92 | 1,525,417 | +0.00(+0.00%) |
Oct 13, 2020 | 27.88 | 27.92 | 27.87 | 27.92 | 2,010,493 | +0.03(+0.10%) |
Oct 12, 2020 | 27.87 | 27.90 | 27.84 | 27.89 | 885,024 | +0.05(+0.16%) |
Oct 09, 2020 | 27.80 | 27.85 | 27.79 | 27.85 | 2,426,051 | +0.00(+0.00%) |
Oct 08, 2020 | 27.83 | 27.85 | 27.80 | 27.85 | 822,582 | +0.05(+0.16%) |
Oct 07, 2020 | 27.85 | 27.85 | 27.76 | 27.80 | 1,527,134 | -0.03(-0.10%) |
Oct 06, 2020 | 27.82 | 27.86 | 27.78 | 27.83 | 1,829,531 | +0.03(+0.10%) |
Oct 05, 2020 | 27.84 | 27.84 | 27.80 | 27.80 | 1,657,578 | -0.09(-0.33%) |
Oct 02, 2020 | 27.90 | 27.91 | 27.87 | 27.89 | 2,154,505 | -0.03(-0.10%) |
Oct 01, 2020 | 27.88 | 27.92 | 27.85 | 27.92 | 4,212,928 | +0.03(+0.10%) |
Sep 30, 2020 | 27.93 | 27.93 | 27.85 | 27.89 | 3,203,930 | -0.04(-0.13%) |
Sep 29, 2020 | 27.93 | 27.94 | 27.91 | 27.93 | 977,716 | +0.02(+0.06%) |
Sep 28, 2020 | 27.86 | 27.92 | 27.86 | 27.91 | 5,686,756 | +0.02(+0.06%) |
Sep 25, 2020 | 27.95 | 27.95 | 27.86 | 27.89 | 1,238,288 | +0.00(+0.00%) |
Sep 24, 2020 | 27.87 | 27.90 | 27.86 | 27.89 | 594,139 | +0.00(+0.00%) |
Sep 23, 2020 | 27.96 | 27.96 | 27.87 | 27.89 | 1,214,870 | -0.03(-0.10%) |
Sep 22, 2020 | 27.96 | 27.96 | 27.91 | 27.92 | 668,180 | -0.01(-0.03%) |
Sep 21, 2020 | 27.97 | 27.97 | 27.91 | 27.93 | 1,025,337 | +0.01(+0.03%) |
Sep 18, 2020 | 27.97 | 27.97 | 27.91 | 27.92 | 900,493 | -0.04(-0.13%) |
Sep 17, 2020 | 27.96 | 27.98 | 27.93 | 27.96 | 1,190,766 | +0.02(+0.06%) |
Sep 16, 2020 | 27.94 | 27.97 | 27.91 | 27.94 | 1,535,432 | +0.00(+0.00%) |
Sep 15, 2020 | 27.94 | 27.97 | 27.94 | 27.94 | 942,494 | -0.01(-0.03%) |
Sep 14, 2020 | 27.96 | 27.97 | 27.94 | 27.95 | 1,367,385 | +0.00(+0.00%) |
Sep 11, 2020 | 27.97 | 27.97 | 27.92 | 27.95 | 1,491,800 | +0.01(+0.03%) |
Sep 10, 2020 | 27.88 | 27.95 | 27.85 | 27.94 | 4,536,663 | +0.02(+0.06%) |
Sep 09, 2020 | 28.01 | 28.01 | 27.88 | 27.92 | 1,963,901 | -0.02(-0.06%) |
Sep 08, 2020 | 27.95 | 27.97 | 27.92 | 27.94 | 1,505,601 | +0.05(+0.16%) |
Sep 04, 2020 | 28.05 | 28.05 | 27.89 | 27.89 | 7,271,437 | -0.16(-0.58%) |
Sep 03, 2020 | 28.04 | 28.08 | 28.03 | 28.05 | 3,176,792 | +0.00(+0.00%) |
Sep 02, 2020 | 28.01 | 28.05 | 27.98 | 28.05 | 2,349,683 | +0.08(+0.29%) |
Sep 01, 2020 | 27.93 | 27.98 | 27.86 | 27.97 | 1,906,062 | +0.06(+0.23%) |
Aug 31, 2020 | 27.83 | 27.94 | 27.83 | 27.91 | 2,146,454 | +0.07(+0.26%) |
Aug 28, 2020 | 27.86 | 27.86 | 27.82 | 27.84 | 1,356,547 | +0.04(+0.13%) |
Aug 27, 2020 | 27.94 | 27.96 | 27.80 | 27.80 | 2,402,064 | -0.12(-0.42%) |
Aug 26, 2020 | 27.90 | 27.93 | 27.86 | 27.92 | 1,382,198 | -0.01(-0.03%) |
Aug 25, 2020 | 27.97 | 27.97 | 27.86 | 27.93 | 1,544,712 | -0.05(-0.19%) |
Aug 24, 2020 | 27.98 | 28.03 | 27.97 | 27.98 | 937,001 | -0.02(-0.06%) |
Aug 21, 2020 | 28.00 | 28.01 | 27.94 | 28.00 | 1,318,582 | +0.04(+0.13%) |
Aug 20, 2020 | 27.98 | 28.00 | 27.95 | 27.96 | 1,779,610 | +0.04(+0.13%) |
Aug 19, 2020 | 27.98 | 27.99 | 27.90 | 27.93 | 1,259,679 | -0.04(-0.13%) |
Aug 18, 2020 | 27.90 | 27.97 | 27.90 | 27.96 | 1,256,106 | +0.07(+0.26%) |
Aug 17, 2020 | 27.91 | 27.94 | 27.89 | 27.89 | 1,631,365 | +0.02(+0.06%) |
Aug 14, 2020 | 27.87 | 27.91 | 27.86 | 27.87 | 1,057,699 | -0.04(-0.13%) |
Aug 13, 2020 | 28.07 | 28.07 | 27.88 | 27.91 | 1,305,560 | -0.10(-0.35%) |
Aug 12, 2020 | 28.03 | 28.03 | 27.97 | 28.01 | 1,159,574 | -0.05(-0.16%) |
Aug 11, 2020 | 28.13 | 28.13 | 28.01 | 28.05 | 1,732,590 | -0.09(-0.32%) |
Aug 10, 2020 | 28.21 | 28.22 | 28.13 | 28.14 | 1,145,140 | -0.05(-0.16%) |
Aug 07, 2020 | 28.21 | 28.24 | 28.17 | 28.19 | 867,654 | -0.02(-0.06%) |
Aug 06, 2020 | 28.22 | 28.24 | 28.20 | 28.21 | 897,926 | +0.04(+0.13%) |
Aug 05, 2020 | 28.20 | 28.20 | 28.16 | 28.17 | 1,465,212 | -0.05(-0.16%) |
Aug 04, 2020 | 28.18 | 28.22 | 28.18 | 28.22 | 1,700,695 | +0.06(+0.22%) |
Aug 03, 2020 | 28.08 | 28.18 | 28.08 | 28.15 | 1,056,988 | +0.00(+0.01%) |
Jul 31, 2020 | 28.13 | 28.17 | 28.11 | 28.15 | 1,560,982 | +0.02(+0.06%) |
Jul 30, 2020 | 28.05 | 28.13 | 28.05 | 28.13 | 862,412 | +0.04(+0.13%) |
Jul 29, 2020 | 28.09 | 28.11 | 28.05 | 28.10 | 1,076,293 | +0.04(+0.13%) |
Jul 28, 2020 | 28.07 | 28.07 | 28.04 | 28.06 | 808,280 | +0.03(+0.10%) |
Jul 27, 2020 | 28.09 | 28.09 | 28.02 | 28.03 | 1,226,698 | -0.04(-0.13%) |
Jul 24, 2020 | 28.09 | 28.11 | 28.02 | 28.07 | 1,220,062 | -0.02(-0.06%) |
Jul 23, 2020 | 28.02 | 28.09 | 28.02 | 28.09 | 1,011,547 | +0.04(+0.13%) |
Jul 22, 2020 | 28.03 | 28.06 | 28.02 | 28.05 | 904,951 | +0.04(+0.13%) |
Jul 21, 2020 | 28.00 | 28.02 | 28.00 | 28.02 | 798,869 | +0.03(+0.10%) |
Jul 20, 2020 | 27.97 | 28.01 | 27.97 | 27.99 | 523,213 | +0.05(+0.16%) |
Jul 17, 2020 | 27.96 | 27.97 | 27.93 | 27.94 | 686,167 | +0.01(+0.03%) |
Jul 16, 2020 | 27.93 | 27.97 | 27.93 | 27.93 | 1,134,089 | +0.03(+0.10%) |
Jul 15, 2020 | 27.92 | 27.92 | 27.89 | 27.91 | 857,667 | -0.02(-0.06%) |
Jul 14, 2020 | 27.92 | 27.94 | 27.89 | 27.92 | 2,363,892 | +0.05(+0.16%) |
Jul 13, 2020 | 27.90 | 27.91 | 27.85 | 27.88 | 1,213,641 | +0.02(+0.06%) |
Jul 10, 2020 | 27.88 | 27.94 | 27.86 | 27.86 | 2,884,629 | -0.05(-0.19%) |
Jul 09, 2020 | 27.88 | 27.93 | 27.85 | 27.92 | 1,329,935 | +0.07(+0.26%) |
Jul 08, 2020 | 27.86 | 27.86 | 27.82 | 27.84 | 1,172,182 | +0.00(+0.00%) |
Jul 07, 2020 | 27.83 | 27.85 | 27.80 | 27.84 | 1,457,702 | +0.04(+0.16%) |
Jul 06, 2020 | 27.75 | 27.82 | 27.75 | 27.80 | 1,538,462 | +0.00(+0.00%) |
Jul 02, 2020 | 27.74 | 27.82 | 27.74 | 27.80 | 1,559,541 | +0.02(+0.07%) |
Jul 01, 2020 | 27.75 | 27.78 | 27.68 | 27.78 | 2,513,782 | +0.01(+0.04%) |
Jun 30, 2020 | 27.76 | 27.79 | 27.71 | 27.77 | 1,104,177 | +0.04(+0.13%) |
Jun 29, 2020 | 27.72 | 27.76 | 27.71 | 27.73 | 955,243 | +0.01(+0.03%) |
Jun 26, 2020 | 27.72 | 27.74 | 27.67 | 27.72 | 1,124,959 | +0.05(+0.20%) |
Jun 25, 2020 | 27.72 | 27.72 | 27.65 | 27.67 | 648,832 | +0.03(+0.10%) |
Jun 24, 2020 | 27.61 | 27.67 | 27.61 | 27.64 | 1,093,929 | +0.00(+0.00%) |
Jun 23, 2020 | 27.70 | 27.70 | 27.63 | 27.64 | 1,502,429 | -0.02(-0.07%) |
Jun 22, 2020 | 27.69 | 27.72 | 27.64 | 27.66 | 7,963,295 | +0.01(+0.03%) |
Jun 19, 2020 | 27.66 | 27.67 | 27.64 | 27.65 | 731,118 | +0.01(+0.03%) |
Jun 18, 2020 | 27.66 | 27.66 | 27.63 | 27.64 | 966,444 | +0.04(+0.13%) |
Jun 17, 2020 | 27.70 | 27.70 | 27.57 | 27.61 | 2,177,973 | -0.04(-0.13%) |
Jun 16, 2020 | 27.64 | 27.70 | 27.59 | 27.64 | 1,395,400 | -0.07(-0.26%) |
Jun 15, 2020 | 27.65 | 27.72 | 27.62 | 27.72 | 1,362,598 | +0.11(+0.39%) |
Jun 12, 2020 | 27.57 | 27.66 | 27.57 | 27.61 | 2,476,734 | +0.01(+0.03%) |
Jun 11, 2020 | 27.60 | 27.65 | 27.59 | 27.60 | 1,056,145 | -0.04(-0.16%) |
Jun 10, 2020 | 27.56 | 27.64 | 27.52 | 27.64 | 1,304,678 | +0.11(+0.39%) |
Jun 09, 2020 | 27.56 | 27.57 | 27.51 | 27.54 | 3,351,582 | +0.06(+0.23%) |
Jun 08, 2020 | 27.40 | 27.51 | 27.40 | 27.47 | 1,283,708 | +0.00(+0.00%) |
Jun 05, 2020 | 27.45 | 27.47 | 27.36 | 27.47 | 1,380,779 | +0.02(+0.07%) |
Jun 04, 2020 | 27.54 | 27.54 | 27.44 | 27.45 | 1,137,694 | -0.06(-0.23%) |
Jun 03, 2020 | 27.58 | 27.59 | 27.47 | 27.52 | 2,965,901 | -0.06(-0.23%) |
Jun 02, 2020 | 27.55 | 27.59 | 27.54 | 27.58 | 2,912,458 | +0.03(+0.10%) |
Jun 01, 2020 | 27.57 | 27.57 | 27.52 | 27.55 | 1,688,785 | -0.02(-0.06%) |
May 29, 2020 | 27.50 | 27.58 | 27.49 | 27.57 | 2,452,876 | +0.10(+0.36%) |
May 28, 2020 | 27.44 | 27.49 | 27.44 | 27.47 | 1,792,660 | -0.04(-0.13%) |
May 27, 2020 | 27.51 | 27.52 | 27.47 | 27.51 | 1,193,282 | +0.04(+0.16%) |
May 26, 2020 | 27.48 | 27.53 | 27.46 | 27.46 | 783,360 | -0.04(-0.13%) |
May 22, 2020 | 27.43 | 27.52 | 27.43 | 27.50 | 652,333 | +0.01(+0.03%) |
May 21, 2020 | 27.51 | 27.53 | 27.46 | 27.49 | 1,912,665 | +0.01(+0.03%) |
May 20, 2020 | 27.43 | 27.50 | 27.39 | 27.48 | 2,155,942 | +0.09(+0.33%) |
May 19, 2020 | 27.34 | 27.41 | 27.34 | 27.39 | 2,162,677 | +0.02(+0.07%) |
May 18, 2020 | 27.41 | 27.44 | 27.34 | 27.37 | 833,186 | -0.04(-0.13%) |
May 15, 2020 | 27.40 | 27.41 | 27.36 | 27.41 | 867,031 | +0.04(+0.13%) |
May 14, 2020 | 27.36 | 27.38 | 27.34 | 27.37 | 1,944,990 | +0.06(+0.23%) |
May 13, 2020 | 27.34 | 27.37 | 27.31 | 27.31 | 1,030,072 | +0.02(+0.07%) |
May 12, 2020 | 27.27 | 27.34 | 27.24 | 27.29 | 1,994,024 | +0.09(+0.33%) |
May 11, 2020 | 27.25 | 27.34 | 27.19 | 27.20 | 1,913,178 | -0.09(-0.33%) |
May 08, 2020 | 27.36 | 27.36 | 27.27 | 27.29 | 948,433 | -0.07(-0.26%) |
May 07, 2020 | 27.33 | 27.37 | 27.26 | 27.36 | 1,023,967 | +0.09(+0.33%) |
May 06, 2020 | 27.38 | 27.39 | 27.23 | 27.27 | 1,036,165 | -0.14(-0.52%) |
May 05, 2020 | 27.33 | 27.43 | 27.33 | 27.42 | 2,120,253 | +0.02(+0.07%) |
May 04, 2020 | 27.40 | 27.45 | 27.38 | 27.40 | 1,460,407 | +0.00(+0.00%) |
May 01, 2020 | 27.35 | 27.46 | 27.34 | 27.40 | 1,714,574 | -0.02(-0.09%) |
Apr 30, 2020 | 27.40 | 27.50 | 27.39 | 27.42 | 3,131,817 | -0.02(-0.07%) |
Apr 29, 2020 | 27.38 | 27.48 | 27.38 | 27.44 | 1,814,267 | +0.04(+0.13%) |
Apr 28, 2020 | 27.38 | 27.45 | 27.32 | 27.40 | 1,343,587 | +0.12(+0.43%) |
Apr 27, 2020 | 27.42 | 27.42 | 27.29 | 27.29 | 1,751,452 | -0.11(-0.39%) |
Apr 24, 2020 | 27.33 | 27.44 | 27.33 | 27.39 | 1,593,965 | -0.02(-0.07%) |
Apr 23, 2020 | 27.32 | 27.60 | 27.32 | 27.41 | 2,117,822 | +0.04(+0.13%) |
Apr 22, 2020 | 27.42 | 27.49 | 27.30 | 27.38 | 1,533,530 | +0.04(+0.16%) |
Apr 21, 2020 | 27.39 | 27.42 | 27.32 | 27.33 | 884,874 | +0.01(+0.03%) |
Apr 20, 2020 | 27.33 | 27.38 | 27.24 | 27.32 | 8,965,103 | -0.03(-0.10%) |
Apr 17, 2020 | 27.50 | 27.50 | 27.34 | 27.35 | 1,826,409 | -0.09(-0.33%) |
Apr 16, 2020 | 27.51 | 27.51 | 27.38 | 27.44 | 1,515,668 | +0.04(+0.13%) |
Apr 15, 2020 | 27.20 | 27.43 | 27.20 | 27.40 | 2,237,587 | +0.18(+0.66%) |
Apr 14, 2020 | 27.25 | 27.36 | 27.21 | 27.22 | 1,579,135 | -0.04(-0.16%) |
Apr 13, 2020 | 27.29 | 27.39 | 27.20 | 27.27 | 1,514,694 | -0.09(-0.33%) |
Apr 09, 2020 | 27.24 | 27.37 | 27.18 | 27.36 | 5,273,789 | +0.31(+1.16%) |
Apr 08, 2020 | 26.95 | 27.14 | 26.94 | 27.05 | 2,083,470 | -0.04(-0.17%) |
Apr 07, 2020 | 27.05 | 27.11 | 26.96 | 27.09 | 3,119,270 | +0.02(+0.07%) |
Apr 06, 2020 | 27.01 | 27.10 | 26.91 | 27.07 | 1,678,101 | +0.19(+0.70%) |
Apr 03, 2020 | 26.90 | 27.09 | 26.88 | 26.88 | 1,074,509 | -0.08(-0.30%) |
Apr 02, 2020 | 27.13 | 27.13 | 26.87 | 26.96 | 3,566,675 | -0.13(-0.50%) |
Apr 01, 2020 | 26.96 | 27.11 | 26.81 | 27.10 | 3,632,797 | +0.08(+0.29%) |
Mar 31, 2020 | 26.91 | 27.06 | 26.85 | 27.02 | 2,981,719 | +0.11(+0.40%) |
Mar 30, 2020 | 26.86 | 27.16 | 26.82 | 26.91 | 9,293,082 | -0.01(-0.03%) |
Mar 27, 2020 | 26.41 | 26.97 | 26.36 | 26.92 | 2,870,757 | +0.21(+0.80%) |
Mar 26, 2020 | 26.59 | 26.93 | 26.59 | 26.71 | 4,526,206 | -0.11(-0.40%) |
Mar 25, 2020 | 25.55 | 26.92 | 25.55 | 26.82 | 4,493,766 | +0.31(+1.18%) |
Mar 24, 2020 | 25.89 | 26.64 | 25.55 | 26.50 | 4,021,708 | +0.28(+1.06%) |
Mar 23, 2020 | 24.59 | 26.38 | 24.25 | 26.23 | 5,245,072 | +0.64(+2.52%) |
Mar 20, 2020 | 24.77 | 25.82 | 24.65 | 25.58 | 5,753,593 | +0.56(+2.25%) |
Mar 19, 2020 | 24.26 | 25.22 | 24.26 | 25.02 | 4,833,450 | +0.04(+0.18%) |
Mar 18, 2020 | 25.03 | 25.63 | 24.81 | 24.97 | 2,880,991 | -0.49(-1.93%) |
Mar 17, 2020 | 26.22 | 26.62 | 25.47 | 25.47 | 3,406,685 | -0.66(-2.53%) |
Mar 16, 2020 | 25.20 | 26.38 | 25.03 | 26.13 | 4,563,711 | +1.10(+4.39%) |
Mar 13, 2020 | 25.26 | 26.30 | 25.03 | 25.03 | 4,245,464 | -0.15(-0.60%) |
Mar 12, 2020 | 26.35 | 26.78 | 23.45 | 25.18 | 4,555,442 | -1.62(-6.04%) |
Mar 11, 2020 | 27.12 | 27.24 | 26.79 | 26.80 | 2,593,554 | -0.36(-1.32%) |
Mar 10, 2020 | 27.46 | 27.49 | 27.12 | 27.16 | 4,558,194 | -0.39(-1.43%) |
Mar 09, 2020 | 27.57 | 28.07 | 27.50 | 27.55 | 3,102,103 | -0.02(-0.06%) |
Mar 06, 2020 | 27.52 | 27.62 | 27.46 | 27.57 | 2,425,085 | +0.22(+0.82%) |
Mar 05, 2020 | 27.34 | 27.39 | 27.33 | 27.34 | 1,274,490 | +0.06(+0.23%) |
Mar 04, 2020 | 27.33 | 27.37 | 27.26 | 27.28 | 2,765,416 | -0.03(-0.10%) |
Mar 03, 2020 | 27.16 | 27.38 | 27.13 | 27.31 | 8,528,363 | +0.21(+0.76%) |
Mar 02, 2020 | 27.17 | 27.23 | 27.10 | 27.10 | 12,564,724 | +0.03(+0.12%) |
Feb 28, 2020 | 26.98 | 27.13 | 26.96 | 27.07 | 3,262,846 | +0.14(+0.53%) |
Feb 27, 2020 | 27.00 | 27.00 | 26.90 | 26.93 | 1,810,350 | +0.01(+0.03%) |
Feb 26, 2020 | 26.92 | 26.97 | 26.90 | 26.92 | 1,288,115 | -0.03(-0.10%) |
Feb 25, 2020 | 26.91 | 26.96 | 26.88 | 26.94 | 2,485,233 | +0.07(+0.27%) |
Feb 24, 2020 | 26.90 | 26.92 | 26.87 | 26.87 | 858,676 | +0.07(+0.27%) |
Feb 21, 2020 | 26.75 | 26.83 | 26.75 | 26.80 | 1,470,803 | +0.07(+0.27%) |
Feb 20, 2020 | 26.72 | 26.75 | 26.70 | 26.73 | 16,796,716 | +0.04(+0.13%) |
Feb 19, 2020 | 26.69 | 26.70 | 26.67 | 26.69 | 1,636,416 | +0.00(+0.00%) |
Feb 18, 2020 | 26.69 | 26.71 | 26.66 | 26.69 | 2,043,794 | +0.04(+0.17%) |
Feb 14, 2020 | 26.66 | 26.68 | 26.64 | 26.65 | 623,314 | +0.03(+0.10%) |
Feb 13, 2020 | 26.63 | 26.64 | 26.60 | 26.62 | 1,214,836 | +0.01(+0.03%) |
Feb 12, 2020 | 26.63 | 26.63 | 26.59 | 26.61 | 686,250 | -0.03(-0.10%) |
Feb 11, 2020 | 26.67 | 26.67 | 26.62 | 26.64 | 2,501,635 | -0.02(-0.07%) |
Feb 10, 2020 | 26.69 | 26.69 | 26.65 | 26.66 | 1,097,644 | +0.02(+0.07%) |
Feb 07, 2020 | 26.61 | 26.65 | 26.60 | 26.64 | 3,507,196 | +0.08(+0.30%) |
Feb 06, 2020 | 26.54 | 26.57 | 26.52 | 26.56 | 672,405 | +0.03(+0.10%) |
Feb 05, 2020 | 26.56 | 26.56 | 26.52 | 26.53 | 821,693 | -0.06(-0.24%) |
Feb 04, 2020 | 26.65 | 26.65 | 26.56 | 26.60 | 682,351 | -0.08(-0.30%) |
Feb 03, 2020 | 26.65 | 26.68 | 26.60 | 26.68 | 1,235,383 | -0.00(-0.00%) |
Jan 31, 2020 | 26.63 | 26.68 | 26.62 | 26.68 | 1,206,271 | +0.08(+0.30%) |
Jan 30, 2020 | 26.59 | 26.64 | 26.57 | 26.60 | 1,145,314 | +0.00(+0.00%) |
Jan 29, 2020 | 26.55 | 26.60 | 26.55 | 26.60 | 1,010,564 | +0.06(+0.23%) |
Jan 28, 2020 | 26.53 | 26.56 | 26.51 | 26.53 | 1,192,664 | -0.01(-0.03%) |
Jan 27, 2020 | 26.55 | 26.57 | 26.52 | 26.54 | 961,900 | +0.08(+0.30%) |
Jan 24, 2020 | 26.44 | 26.50 | 26.44 | 26.46 | 1,046,176 | +0.03(+0.10%) |
Jan 23, 2020 | 26.43 | 26.45 | 26.42 | 26.44 | 1,187,793 | +0.04(+0.17%) |
Jan 22, 2020 | 26.37 | 26.40 | 26.37 | 26.39 | 1,092,323 | +0.01(+0.03%) |
Jan 21, 2020 | 26.36 | 26.39 | 26.35 | 26.38 | 2,707,674 | +0.07(+0.27%) |
Jan 17, 2020 | 26.27 | 26.31 | 26.27 | 26.31 | 2,836,990 | -0.02(-0.07%) |
Jan 16, 2020 | 26.34 | 26.34 | 26.30 | 26.33 | 4,708,040 | -0.01(-0.03%) |
Jan 15, 2020 | 26.33 | 26.34 | 26.30 | 26.34 | 1,020,065 | +0.05(+0.20%) |
Jan 14, 2020 | 26.28 | 26.29 | 26.27 | 26.28 | 1,087,722 | +0.01(+0.03%) |
Jan 13, 2020 | 26.28 | 26.28 | 26.24 | 26.28 | 912,611 | +0.00(+0.00%) |
Jan 10, 2020 | 26.24 | 26.28 | 26.22 | 26.28 | 2,094,825 | +0.04(+0.17%) |
Jan 09, 2020 | 26.18 | 26.23 | 26.15 | 26.23 | 803,620 | +0.03(+0.10%) |
Jan 08, 2020 | 26.25 | 26.27 | 26.19 | 26.20 | 946,964 | -0.04(-0.14%) |
Jan 07, 2020 | 26.29 | 26.30 | 26.23 | 26.24 | 944,705 | -0.04(-0.17%) |
Jan 06, 2020 | 26.32 | 26.34 | 26.25 | 26.28 | 1,410,326 | -0.01(-0.03%) |
Jan 03, 2020 | 26.22 | 26.30 | 26.22 | 26.29 | 947,873 | +0.09(+0.34%) |