Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.79 | 30.85 | 30.75 | 30.79 | 2,424,798 | -0.01(-0.03%) |
May 27, 2021 | 30.79 | 30.80 | 30.75 | 30.80 | 105,837 | +0.00(+0.01%) |
May 26, 2021 | 30.82 | 30.82 | 30.78 | 30.80 | 42,589 | +0.02(+0.06%) |
May 25, 2021 | 30.82 | 30.82 | 30.78 | 30.78 | 42,419 | -0.01(-0.05%) |
May 24, 2021 | 30.82 | 30.82 | 30.79 | 30.79 | 12,932 | -0.01(-0.03%) |
May 21, 2021 | 30.78 | 30.82 | 30.78 | 30.80 | 8,412 | +0.02(+0.06%) |
May 20, 2021 | 30.81 | 30.82 | 30.77 | 30.78 | 17,334 | +0.01(+0.03%) |
May 19, 2021 | 30.77 | 30.82 | 30.72 | 30.77 | 5,437 | -0.00(-0.02%) |
May 18, 2021 | 30.89 | 30.89 | 30.77 | 30.77 | 27,055 | +0.06(+0.19%) |
May 17, 2021 | 30.72 | 30.73 | 30.72 | 30.72 | 517 | -0.03(-0.10%) |
May 14, 2021 | 30.68 | 30.75 | 30.67 | 30.75 | 1,661 | +0.01(+0.02%) |
May 13, 2021 | 30.74 | 30.81 | 30.66 | 30.74 | 5,665 | +0.06(+0.21%) |
May 12, 2021 | 30.73 | 30.73 | 30.68 | 30.68 | 1,134 | -0.02(-0.06%) |
May 11, 2021 | 30.75 | 30.75 | 30.70 | 30.70 | 1,356 | +0.00(+0.02%) |
May 10, 2021 | 30.70 | 30.70 | 30.69 | 30.69 | 14,303 | +0.00(+0.00%) |
May 07, 2021 | 30.70 | 30.70 | 30.69 | 30.69 | 148 | +0.00(+0.00%) |
May 06, 2021 | 30.69 | 30.70 | 30.68 | 30.69 | 2,814 | +0.00(+0.00%) |
May 05, 2021 | 30.72 | 30.72 | 30.69 | 30.69 | 1,359 | +0.00(+0.00%) |
May 04, 2021 | 30.72 | 30.72 | 30.68 | 30.69 | 19,232 | +0.00(+0.00%) |
May 03, 2021 | 30.68 | 30.71 | 30.68 | 30.69 | 3,584 | +0.00(+0.02%) |
Apr 30, 2021 | 30.68 | 30.72 | 30.67 | 30.69 | 7,800 | -0.01(-0.02%) |
Apr 29, 2021 | 30.68 | 30.70 | 30.67 | 30.69 | 9,738 | -0.01(-0.04%) |
Apr 28, 2021 | 30.73 | 30.73 | 30.70 | 30.70 | 605 | +0.02(+0.08%) |
Apr 27, 2021 | 30.68 | 30.70 | 30.67 | 30.68 | 4,499 | +0.00(+0.01%) |
Apr 26, 2021 | 30.67 | 30.74 | 30.67 | 30.68 | 9,427 | -0.03(-0.09%) |
Apr 23, 2021 | 30.69 | 30.73 | 30.67 | 30.70 | 22,500 | +0.02(+0.08%) |
Apr 22, 2021 | 30.66 | 30.71 | 30.66 | 30.68 | 32,861 | -0.04(-0.13%) |
Apr 21, 2021 | 30.67 | 30.72 | 30.67 | 30.72 | 13,364 | +0.06(+0.19%) |
Apr 20, 2021 | 30.68 | 30.68 | 30.66 | 30.66 | 2,914 | -0.02(-0.08%) |
Apr 19, 2021 | 30.68 | 30.68 | 30.68 | 30.68 | 192 | +0.01(+0.05%) |
Apr 16, 2021 | 30.67 | 30.67 | 30.67 | 30.67 | 400 | -0.01(-0.03%) |
Apr 15, 2021 | 30.68 | 30.68 | 30.66 | 30.68 | 1,086 | +0.00(+0.00%) |
Apr 14, 2021 | 30.62 | 30.68 | 30.62 | 30.68 | 8,828 | +0.01(+0.03%) |
Apr 13, 2021 | 30.66 | 30.68 | 30.66 | 30.67 | 5,543 | -0.00(-0.02%) |
Apr 12, 2021 | 30.65 | 30.70 | 30.65 | 30.67 | 4,305 | +0.00(+0.00%) |
Apr 09, 2021 | 30.67 | 30.69 | 30.64 | 30.67 | 1,300 | +0.03(+0.11%) |
Apr 08, 2021 | 30.72 | 30.72 | 30.64 | 30.64 | 3,876 | -0.04(-0.11%) |
Apr 07, 2021 | 30.65 | 30.72 | 30.64 | 30.68 | 34,460 | -0.03(-0.10%) |
Apr 06, 2021 | 30.71 | 30.79 | 30.63 | 30.70 | 153,660 | -0.00(-0.00%) |
Apr 05, 2021 | 30.64 | 30.71 | 30.64 | 30.71 | 5,117 | +0.09(+0.29%) |
Apr 01, 2021 | 30.58 | 30.65 | 30.55 | 30.62 | 23,900 | -0.05(-0.16%) |
Mar 31, 2021 | 30.67 | 30.70 | 30.59 | 30.67 | 4,363 | +0.02(+0.06%) |
Mar 30, 2021 | 30.70 | 30.70 | 30.62 | 30.65 | 3,033 | +0.01(+0.03%) |
Mar 29, 2021 | 30.61 | 30.64 | 30.56 | 30.64 | 2,940 | -0.01(-0.03%) |
Mar 26, 2021 | 30.60 | 30.71 | 30.57 | 30.64 | 12,200 | +0.07(+0.23%) |
Mar 25, 2021 | 30.58 | 30.58 | 30.53 | 30.57 | 7,052 | +0.06(+0.20%) |
Mar 24, 2021 | 30.57 | 30.57 | 30.52 | 30.52 | 2,722 | -0.06(-0.20%) |
Mar 23, 2021 | 30.56 | 30.59 | 30.56 | 30.57 | 496 | +0.01(+0.03%) |
Mar 22, 2021 | 30.58 | 30.61 | 30.54 | 30.56 | 1,683 | -0.01(-0.02%) |
Mar 19, 2021 | 30.58 | 30.60 | 30.52 | 30.57 | 2,400 | -0.05(-0.16%) |
Mar 18, 2021 | 30.55 | 30.62 | 30.52 | 30.62 | 2,951 | +0.03(+0.10%) |
Mar 17, 2021 | 30.52 | 30.59 | 30.50 | 30.59 | 1,886 | +0.06(+0.18%) |
Mar 16, 2021 | 30.53 | 30.54 | 30.52 | 30.53 | 7,675 | +0.01(+0.05%) |
Mar 15, 2021 | 30.54 | 30.54 | 30.48 | 30.52 | 3,487 | -0.02(-0.08%) |
Mar 12, 2021 | 30.48 | 30.60 | 30.48 | 30.54 | 10,100 | +0.02(+0.08%) |
Mar 11, 2021 | 30.46 | 30.54 | 30.46 | 30.52 | 15,128 | +0.05(+0.16%) |
Mar 10, 2021 | 30.47 | 30.49 | 30.47 | 30.47 | 2,008 | +0.02(+0.05%) |
Mar 09, 2021 | 30.47 | 30.47 | 30.46 | 30.46 | 1,117 | +0.10(+0.33%) |
Mar 08, 2021 | 30.41 | 30.41 | 30.35 | 30.36 | 2,008 | -0.05(-0.15%) |
Mar 05, 2021 | 30.49 | 30.49 | 30.20 | 30.40 | 5,300 | +0.17(+0.57%) |
Mar 04, 2021 | 30.39 | 30.39 | 30.23 | 30.23 | 4,643 | -0.15(-0.50%) |
Mar 03, 2021 | 30.39 | 30.46 | 30.33 | 30.38 | 5,797 | -0.04(-0.13%) |
Mar 02, 2021 | 30.36 | 30.50 | 30.36 | 30.42 | 22,935 | -0.03(-0.10%) |
Mar 01, 2021 | 30.44 | 30.45 | 30.37 | 30.45 | 30,756 | +0.17(+0.57%) |
Feb 26, 2021 | 30.20 | 30.30 | 30.18 | 30.28 | 158,700 | +0.02(+0.05%) |
Feb 25, 2021 | 30.39 | 30.43 | 30.26 | 30.26 | 1,075 | -0.15(-0.50%) |
Feb 24, 2021 | 30.35 | 30.41 | 30.35 | 30.41 | 21,591 | +0.06(+0.20%) |
Feb 23, 2021 | 30.33 | 30.39 | 30.28 | 30.35 | 27,395 | +0.01(+0.04%) |
Feb 22, 2021 | 30.37 | 30.38 | 30.34 | 30.34 | 4,803 | -0.03(-0.09%) |
Feb 19, 2021 | 30.36 | 30.37 | 30.35 | 30.37 | 2,600 | +0.00(+0.02%) |
Feb 18, 2021 | 30.39 | 30.39 | 30.31 | 30.36 | 11,954 | +0.00(+0.00%) |
Feb 17, 2021 | 30.36 | 30.36 | 30.36 | 30.36 | 19 | -0.06(-0.20%) |
Feb 16, 2021 | 30.36 | 30.42 | 30.35 | 30.42 | 6,247 | +0.01(+0.05%) |
Feb 12, 2021 | 30.34 | 30.41 | 30.33 | 30.41 | 2,600 | +0.05(+0.17%) |
Feb 11, 2021 | 30.37 | 30.37 | 30.36 | 30.36 | 751 | +0.02(+0.07%) |
Feb 10, 2021 | 30.33 | 30.36 | 30.31 | 30.34 | 2,902 | +0.01(+0.03%) |
Feb 09, 2021 | 30.30 | 30.34 | 30.30 | 30.33 | 4,534 | +0.00(+0.01%) |
Feb 08, 2021 | 30.30 | 30.36 | 30.29 | 30.33 | 14,307 | +0.01(+0.03%) |
Feb 05, 2021 | 30.28 | 30.33 | 30.28 | 30.32 | 6,400 | +0.04(+0.14%) |
Feb 04, 2021 | 30.24 | 30.30 | 30.24 | 30.27 | 8,420 | +0.03(+0.11%) |
Feb 03, 2021 | 30.19 | 30.24 | 30.15 | 30.24 | 14,806 | +0.05(+0.17%) |
Feb 02, 2021 | 30.11 | 30.25 | 30.11 | 30.19 | 4,216 | +0.07(+0.23%) |
Feb 01, 2021 | 29.75 | 30.17 | 29.75 | 30.12 | 4,718 | +0.15(+0.50%) |
Jan 29, 2021 | 30.14 | 30.14 | 29.90 | 29.97 | 12,100 | -0.18(-0.60%) |
Jan 28, 2021 | 30.06 | 30.16 | 30.02 | 30.15 | 12,037 | +0.15(+0.49%) |
Jan 27, 2021 | 30.17 | 30.19 | 30.00 | 30.00 | 4,216 | -0.26(-0.85%) |
Jan 26, 2021 | 30.21 | 30.29 | 30.21 | 30.26 | 131,910 | +0.08(+0.26%) |
Jan 25, 2021 | 30.24 | 30.24 | 30.18 | 30.18 | 553,703 | -0.05(-0.18%) |
Jan 22, 2021 | 30.21 | 30.26 | 30.20 | 30.23 | 67,700 | -0.00(-0.02%) |
Jan 21, 2021 | 30.22 | 30.27 | 30.21 | 30.24 | 7,953 | +0.01(+0.02%) |
Jan 20, 2021 | 30.21 | 30.27 | 30.19 | 30.23 | 76,113 | +0.04(+0.12%) |
Jan 19, 2021 | 30.15 | 30.21 | 30.11 | 30.20 | 5,807 | +0.05(+0.17%) |
Jan 15, 2021 | 30.14 | 30.24 | 30.08 | 30.15 | 8,300 | -0.05(-0.15%) |
Jan 14, 2021 | 30.24 | 30.24 | 30.16 | 30.19 | 7,201 | -0.01(-0.04%) |
Jan 13, 2021 | 30.20 | 30.21 | 30.15 | 30.20 | 22,875 | +0.01(+0.05%) |
Jan 12, 2021 | 30.17 | 30.22 | 30.11 | 30.19 | 13,273 | +0.03(+0.09%) |
Jan 11, 2021 | 30.17 | 30.20 | 30.11 | 30.16 | 11,650 | -0.05(-0.17%) |
Jan 08, 2021 | 30.23 | 30.31 | 30.14 | 30.21 | 4,800 | -0.00(-0.00%) |
Jan 07, 2021 | 30.19 | 30.27 | 30.15 | 30.22 | 3,231 | +0.15(+0.51%) |
Jan 06, 2021 | 30.19 | 30.20 | 30.06 | 30.06 | 7,664 | -0.04(-0.14%) |
Jan 05, 2021 | 29.98 | 30.11 | 29.98 | 30.11 | 13,435 | +0.09(+0.29%) |
Jan 04, 2021 | 30.02 | 30.02 | 29.94 | 30.02 | 3,422 | -0.06(-0.21%) |
Dec 31, 2020 | 30.08 | 30.08 | 30.08 | 24,074 | +0.02(+0.07%) | |
Dec 30, 2020 | 30.00 | 30.11 | 30.00 | 30.06 | 24,074 | +0.00(+0.01%) |
Dec 29, 2020 | 30.00 | 30.15 | 30.00 | 30.06 | 6,057 | -0.01(-0.03%) |
Dec 28, 2020 | 30.04 | 30.18 | 30.04 | 30.07 | 7,088 | +0.01(+0.02%) |
Dec 24, 2020 | 30.05 | 30.12 | 30.00 | 30.06 | 25,200 | +0.07(+0.23%) |
Dec 23, 2020 | 29.98 | 30.02 | 29.96 | 29.99 | 11,683 | +0.01(+0.03%) |
Dec 22, 2020 | 29.94 | 29.99 | 29.91 | 29.98 | 8,910 | +0.00(+0.01%) |
Dec 21, 2020 | 29.71 | 30.04 | 29.58 | 29.98 | 21,130 | -0.07(-0.23%) |
Dec 18, 2020 | 29.97 | 30.05 | 29.93 | 30.05 | 8,700 | +0.06(+0.22%) |
Dec 17, 2020 | 30.00 | 30.13 | 29.97 | 29.98 | 8,870 | -0.05(-0.18%) |
Dec 16, 2020 | 29.84 | 30.03 | 29.84 | 30.03 | 12,543 | +0.09(+0.31%) |
Dec 15, 2020 | 29.91 | 30.00 | 29.91 | 29.94 | 6,610 | +0.01(+0.03%) |
Dec 14, 2020 | 30.05 | 30.05 | 29.90 | 29.93 | 5,457 | -0.02(-0.05%) |
Dec 11, 2020 | 29.88 | 30.02 | 29.86 | 29.95 | 10,500 | +0.01(+0.02%) |
Dec 10, 2020 | 30.05 | 30.05 | 29.92 | 29.94 | 5,861 | -0.05(-0.16%) |
Dec 09, 2020 | 30.01 | 30.05 | 29.94 | 29.99 | 4,185 | -0.07(-0.22%) |
Dec 08, 2020 | 29.95 | 30.05 | 29.93 | 30.05 | 36,378 | +0.03(+0.10%) |
Dec 07, 2020 | 29.95 | 30.02 | 29.95 | 30.02 | 3,218 | -0.01(-0.02%) |
Dec 04, 2020 | 29.99 | 30.03 | 29.94 | 30.03 | 4,600 | +0.11(+0.36%) |
Dec 03, 2020 | 29.94 | 30.06 | 29.91 | 29.92 | 8,173 | -0.06(-0.19%) |
Dec 02, 2020 | 29.91 | 30.06 | 29.89 | 29.98 | 5,014 | +0.00(+0.00%) |
Dec 01, 2020 | 29.98 | 30.00 | 29.91 | 29.98 | 3,954 | +0.06(+0.20%) |
Nov 30, 2020 | 29.97 | 29.97 | 29.82 | 29.91 | 30,120 | -0.02(-0.06%) |
Nov 27, 2020 | 29.88 | 30.00 | 29.85 | 29.93 | 7,200 | +0.02(+0.05%) |
Nov 25, 2020 | 29.85 | 29.99 | 29.81 | 29.92 | 22,400 | +0.07(+0.22%) |
Nov 24, 2020 | 29.86 | 29.89 | 29.80 | 29.85 | 8,476 | +0.05(+0.16%) |
Nov 23, 2020 | 29.75 | 29.83 | 29.70 | 29.80 | 55,235 | +0.09(+0.31%) |
Nov 20, 2020 | 29.73 | 29.78 | 29.71 | 29.71 | 3,100 | -0.02(-0.08%) |
Nov 19, 2020 | 29.67 | 29.75 | 29.65 | 29.73 | 10,525 | -0.05(-0.17%) |
Nov 18, 2020 | 29.82 | 29.90 | 29.78 | 29.79 | 2,625 | -0.07(-0.25%) |
Nov 17, 2020 | 29.81 | 29.91 | 29.81 | 29.86 | 20,526 | -0.01(-0.04%) |
Nov 16, 2020 | 29.81 | 29.93 | 29.81 | 29.87 | 7,829 | +0.15(+0.51%) |
Nov 13, 2020 | 29.70 | 29.76 | 29.69 | 29.72 | 2,600 | +0.04(+0.14%) |
Nov 12, 2020 | 29.75 | 29.77 | 29.59 | 29.68 | 43,251 | -0.05(-0.16%) |
Nov 11, 2020 | 29.73 | 29.73 | 29.72 | 29.73 | 591 | +0.01(+0.04%) |
Nov 10, 2020 | 29.64 | 29.73 | 29.61 | 29.71 | 13,809 | -0.02(-0.06%) |
Nov 09, 2020 | 29.77 | 29.89 | 29.73 | 29.73 | 12,606 | +0.12(+0.41%) |
Nov 06, 2020 | 29.57 | 29.61 | 29.57 | 29.61 | 3,800 | +0.05(+0.16%) |
Nov 05, 2020 | 29.54 | 29.66 | 29.49 | 29.56 | 39,803 | +0.15(+0.52%) |
Nov 04, 2020 | 29.31 | 29.50 | 29.31 | 29.41 | 5,985 | +0.22(+0.77%) |
Nov 03, 2020 | 29.04 | 29.19 | 29.04 | 29.19 | 1,996 | +0.23(+0.81%) |
Nov 02, 2020 | 28.89 | 29.07 | 28.80 | 28.95 | 2,596 | +0.20(+0.70%) |
Oct 30, 2020 | 28.75 | 28.75 | 28.61 | 28.75 | 2,100 | -0.21(-0.71%) |
Oct 29, 2020 | 28.88 | 29.04 | 28.77 | 28.96 | 3,019 | +0.21(+0.74%) |
Oct 28, 2020 | 28.69 | 28.79 | 28.69 | 28.75 | 1,734 | -0.44(-1.50%) |
Oct 27, 2020 | 29.16 | 29.19 | 29.10 | 29.19 | 5,889 | +0.00(+0.01%) |
Oct 26, 2020 | 29.20 | 29.22 | 29.10 | 29.18 | 3,595 | -0.24(-0.81%) |
Oct 23, 2020 | 29.34 | 29.42 | 29.34 | 29.42 | 2,100 | +0.09(+0.32%) |
Oct 22, 2020 | 29.30 | 29.33 | 29.29 | 29.33 | 2,375 | -0.01(-0.05%) |
Oct 21, 2020 | 29.20 | 29.38 | 29.20 | 29.34 | 47,625 | +0.03(+0.10%) |
Oct 20, 2020 | 29.34 | 29.35 | 29.29 | 29.31 | 793 | +0.07(+0.25%) |
Oct 19, 2020 | 29.40 | 29.40 | 29.24 | 29.24 | 1,088 | -0.14(-0.47%) |
Oct 16, 2020 | 29.45 | 29.45 | 29.37 | 29.38 | 4,100 | -0.05(-0.16%) |
Oct 15, 2020 | 29.30 | 29.43 | 29.30 | 29.43 | 2,047 | -0.03(-0.10%) |
Oct 14, 2020 | 29.46 | 29.53 | 29.40 | 29.45 | 32,101 | -0.03(-0.11%) |
Oct 13, 2020 | 29.47 | 29.57 | 29.39 | 29.49 | 3,338 | -0.06(-0.20%) |
Oct 12, 2020 | 29.40 | 29.63 | 29.40 | 29.55 | 29,510 | +0.19(+0.66%) |
Oct 09, 2020 | 29.41 | 29.41 | 29.35 | 29.35 | 1,700 | +0.08(+0.27%) |
Oct 08, 2020 | 29.17 | 29.27 | 29.17 | 29.27 | 1,151 | +0.08(+0.28%) |
Oct 07, 2020 | 29.07 | 29.23 | 29.07 | 29.19 | 766 | +0.20(+0.68%) |
Oct 06, 2020 | 29.15 | 29.18 | 28.93 | 29.00 | 15,962 | -0.12(-0.40%) |
Oct 05, 2020 | 29.07 | 29.11 | 29.03 | 29.11 | 687 | +0.15(+0.52%) |
Oct 02, 2020 | 28.97 | 29.05 | 28.91 | 28.96 | 7,800 | -0.07(-0.24%) |
Oct 01, 2020 | 29.02 | 29.11 | 28.94 | 29.03 | 17,218 | -0.00(-0.00%) |
Sep 30, 2020 | 29.00 | 29.10 | 28.95 | 29.03 | 4,957 | +0.11(+0.37%) |
Sep 29, 2020 | 28.93 | 28.96 | 28.85 | 28.92 | 3,090 | -0.04(-0.13%) |
Sep 28, 2020 | 28.86 | 28.98 | 28.86 | 28.96 | 2,255 | +0.15(+0.52%) |
Sep 25, 2020 | 28.70 | 28.85 | 28.70 | 28.81 | 4,000 | +0.15(+0.53%) |
Sep 24, 2020 | 28.60 | 28.66 | 28.60 | 28.66 | 623 | +0.04(+0.12%) |
Sep 23, 2020 | 28.65 | 28.69 | 28.62 | 28.62 | 691 | -0.23(-0.80%) |
Sep 22, 2020 | 28.76 | 28.98 | 28.74 | 28.86 | 2,065 | +0.11(+0.37%) |
Sep 21, 2020 | 28.58 | 28.76 | 28.53 | 28.75 | 4,818 | -0.15(-0.52%) |
Sep 18, 2020 | 29.02 | 29.02 | 28.81 | 28.90 | 1,700 | -0.11(-0.38%) |
Sep 17, 2020 | 28.90 | 29.01 | 28.90 | 29.01 | 145 | -0.12(-0.42%) |
Sep 16, 2020 | 29.13 | 29.13 | 29.13 | 29.13 | 584 | +0.07(+0.24%) |
Sep 15, 2020 | 29.16 | 29.20 | 29.00 | 29.06 | 3,741 | +0.00(+0.00%) |
Sep 14, 2020 | 29.17 | 29.17 | 29.06 | 29.06 | 4,883 | +0.11(+0.38%) |
Sep 11, 2020 | 28.94 | 28.95 | 28.85 | 28.95 | 3,600 | +0.10(+0.34%) |
Sep 10, 2020 | 29.03 | 29.03 | 28.85 | 28.85 | 2,455 | -0.20(-0.67%) |
Sep 09, 2020 | 28.98 | 29.13 | 28.98 | 29.05 | 13,194 | +0.23(+0.80%) |
Sep 08, 2020 | 28.80 | 28.93 | 28.74 | 28.82 | 4,326 | -0.15(-0.53%) |
Sep 04, 2020 | 28.80 | 28.99 | 28.79 | 28.97 | 6,300 | -0.00(-0.01%) |
Sep 03, 2020 | 29.20 | 29.20 | 28.82 | 28.97 | 15,169 | -0.34(-1.17%) |
Sep 02, 2020 | 29.22 | 29.32 | 29.22 | 29.32 | 4,455 | +0.05(+0.18%) |
Sep 01, 2020 | 29.36 | 29.37 | 29.15 | 29.26 | 329,188 | +0.12(+0.42%) |
Aug 31, 2020 | 29.29 | 29.30 | 29.14 | 29.14 | 2,721 | -0.13(-0.44%) |
Aug 28, 2020 | 29.12 | 29.33 | 29.12 | 29.27 | 6,800 | +0.08(+0.27%) |
Aug 27, 2020 | 29.23 | 29.28 | 29.19 | 29.19 | 3,855 | -0.09(-0.30%) |
Aug 26, 2020 | 29.22 | 29.28 | 29.20 | 29.28 | 5,151 | +0.07(+0.23%) |
Aug 25, 2020 | 29.15 | 29.24 | 29.13 | 29.21 | 6,056 | +0.03(+0.09%) |
Aug 24, 2020 | 29.19 | 29.25 | 29.09 | 29.19 | 19,188 | +0.08(+0.28%) |
Aug 21, 2020 | 29.07 | 29.16 | 29.00 | 29.10 | 198,100 | +0.03(+0.09%) |
Aug 20, 2020 | 28.99 | 29.12 | 28.94 | 29.08 | 31,906 | +0.03(+0.09%) |
Aug 19, 2020 | 29.17 | 29.19 | 28.98 | 29.05 | 28,827 | -0.03(-0.12%) |
Aug 18, 2020 | 29.08 | 29.09 | 29.00 | 29.09 | 3,820 | +0.11(+0.38%) |
Aug 17, 2020 | 29.01 | 29.05 | 28.95 | 28.98 | 23,012 | -0.02(-0.06%) |
Aug 14, 2020 | 29.01 | 29.08 | 28.99 | 29.00 | 6,500 | -0.03(-0.10%) |
Aug 13, 2020 | 29.05 | 29.15 | 29.03 | 29.03 | 2,054 | -0.05(-0.17%) |
Aug 12, 2020 | 29.13 | 29.14 | 29.01 | 29.08 | 2,835 | +0.19(+0.67%) |
Aug 11, 2020 | 29.06 | 29.11 | 28.88 | 28.88 | 11,231 | -0.20(-0.68%) |
Aug 10, 2020 | 29.00 | 29.10 | 28.98 | 29.08 | 37,400 | +0.12(+0.43%) |
Aug 07, 2020 | 28.96 | 28.96 | 28.88 | 28.95 | 3,300 | -0.02(-0.08%) |
Aug 06, 2020 | 28.86 | 29.01 | 28.86 | 28.98 | 3,786 | +0.07(+0.24%) |
Aug 05, 2020 | 28.91 | 28.91 | 28.91 | 28.91 | 125 | +0.09(+0.32%) |
Aug 04, 2020 | 28.78 | 28.82 | 28.70 | 28.82 | 4,525 | -0.03(-0.11%) |
Aug 03, 2020 | 28.71 | 28.85 | 28.71 | 28.85 | 6,047 | +0.04(+0.14%) |
Jul 31, 2020 | 28.59 | 28.81 | 28.55 | 28.81 | 14,700 | +0.19(+0.68%) |
Jul 30, 2020 | 28.49 | 28.65 | 28.49 | 28.62 | 15,755 | -0.05(-0.19%) |
Jul 29, 2020 | 28.66 | 28.69 | 28.60 | 28.67 | 3,742 | +0.14(+0.48%) |
Jul 28, 2020 | 28.52 | 28.69 | 28.49 | 28.53 | 18,318 | -0.01(-0.03%) |
Jul 27, 2020 | 28.57 | 28.69 | 28.49 | 28.54 | 16,302 | +0.10(+0.35%) |
Jul 24, 2020 | 28.59 | 28.59 | 28.44 | 28.44 | 6,300 | -0.08(-0.28%) |
Jul 23, 2020 | 28.79 | 28.80 | 28.52 | 28.52 | 9,690 | -0.16(-0.56%) |
Jul 22, 2020 | 28.66 | 28.75 | 28.65 | 28.68 | 2,714 | +0.03(+0.10%) |
Jul 21, 2020 | 28.70 | 28.77 | 28.65 | 28.65 | 1,828 | -0.05(-0.17%) |
Jul 20, 2020 | 28.47 | 28.70 | 28.47 | 28.70 | 10,274 | +0.18(+0.65%) |
Jul 17, 2020 | 28.42 | 28.60 | 28.42 | 28.52 | 67,700 | +0.03(+0.09%) |
Jul 16, 2020 | 28.41 | 28.53 | 28.39 | 28.49 | 2,506 | -0.01(-0.03%) |
Jul 15, 2020 | 28.50 | 28.52 | 28.42 | 28.50 | 40,553 | +0.05(+0.18%) |
Jul 14, 2020 | 28.20 | 28.45 | 28.15 | 28.45 | 3,426 | +0.21(+0.74%) |
Jul 13, 2020 | 28.41 | 28.56 | 28.24 | 28.24 | 8,720 | -0.13(-0.46%) |
Jul 10, 2020 | 28.25 | 28.42 | 28.25 | 28.37 | 5,500 | +0.08(+0.28%) |
Jul 09, 2020 | 28.36 | 28.37 | 28.22 | 28.29 | 15,890 | -0.06(-0.21%) |
Jul 08, 2020 | 28.37 | 28.39 | 28.26 | 28.35 | 69,060 | +0.04(+0.14%) |
Jul 07, 2020 | 28.40 | 28.40 | 28.31 | 28.31 | 2,351 | -0.14(-0.48%) |
Jul 06, 2020 | 28.50 | 28.50 | 28.32 | 28.45 | 12,414 | +0.31(+1.09%) |
Jul 02, 2020 | 28.40 | 28.40 | 28.14 | 28.14 | 16,000 | +0.01(+0.04%) |
Jul 01, 2020 | 28.16 | 28.20 | 28.01 | 28.13 | 3,827 | +0.06(+0.21%) |
Jun 30, 2020 | 27.84 | 28.16 | 27.84 | 28.07 | 26,720 | +0.37(+1.34%) |
Jun 29, 2020 | 27.76 | 27.86 | 27.59 | 27.70 | 636,780 | +0.06(+0.22%) |
Jun 26, 2020 | 27.67 | 27.74 | 27.53 | 27.64 | 30,400 | -0.30(-1.07%) |
Jun 25, 2020 | 27.82 | 27.99 | 27.70 | 27.94 | 36,279 | +0.13(+0.47%) |
Jun 24, 2020 | 28.07 | 28.07 | 27.68 | 27.81 | 38,300 | -0.18(-0.64%) |
Jun 23, 2020 | 28.28 | 28.28 | 27.96 | 27.99 | 43,545 | +0.04(+0.15%) |
Jun 22, 2020 | 27.91 | 28.05 | 27.84 | 27.95 | 27,798 | +0.01(+0.03%) |
Jun 19, 2020 | 28.22 | 28.22 | 27.79 | 27.94 | 93,600 | -0.02(-0.06%) |
Jun 18, 2020 | 27.89 | 28.01 | 27.85 | 27.96 | 99,018 | +0.03(+0.09%) |
Jun 17, 2020 | 28.08 | 28.12 | 27.93 | 27.93 | 30,598 | -0.10(-0.36%) |
Jun 16, 2020 | 28.25 | 28.25 | 27.95 | 28.03 | 19,846 | +0.28(+1.01%) |
Jun 15, 2020 | 27.44 | 27.92 | 27.44 | 27.75 | 22,913 | +0.07(+0.27%) |
Jun 12, 2020 | 27.91 | 27.98 | 27.40 | 27.68 | 36,500 | +0.22(+0.81%) |
Jun 11, 2020 | 28.13 | 28.13 | 27.45 | 27.45 | 325,278 | -0.97(-3.40%) |
Jun 10, 2020 | 28.44 | 28.54 | 28.35 | 28.42 | 39,134 | -0.04(-0.13%) |
Jun 09, 2020 | 28.47 | 28.52 | 28.40 | 28.46 | 76,720 | -0.12(-0.43%) |
Jun 08, 2020 | 28.55 | 28.59 | 28.45 | 28.58 | 31,950 | +0.10(+0.36%) |
Jun 05, 2020 | 28.42 | 28.53 | 28.30 | 28.48 | 56,700 | +0.31(+1.09%) |
Jun 04, 2020 | 28.19 | 28.21 | 28.01 | 28.17 | 231,312 | +0.01(+0.02%) |
Jun 03, 2020 | 28.14 | 28.22 | 28.05 | 28.16 | 497,728 | +0.16(+0.59%) |
Jun 02, 2020 | 28.00 | 28.00 | 27.85 | 28.00 | 84,274 | +0.07(+0.25%) |