Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.60 | 27.65 | 27.60 | 27.62 | 1,301,047 | +0.01(+0.03%) |
Jun 29, 2021 | 27.56 | 27.61 | 27.56 | 27.61 | 931,968 | +0.03(+0.10%) |
Jun 28, 2021 | 27.57 | 27.60 | 27.54 | 27.58 | 1,139,860 | +0.06(+0.23%) |
Jun 25, 2021 | 27.58 | 27.58 | 27.48 | 27.52 | 2,881,927 | -0.06(-0.20%) |
Jun 24, 2021 | 27.56 | 27.59 | 27.55 | 27.57 | 1,281,342 | +0.02(+0.07%) |
Jun 23, 2021 | 27.57 | 27.58 | 27.54 | 27.56 | 10,812,187 | -0.01(-0.03%) |
Jun 22, 2021 | 27.50 | 27.57 | 27.49 | 27.57 | 1,135,596 | +0.02(+0.07%) |
Jun 21, 2021 | 27.56 | 27.57 | 27.52 | 27.55 | 1,678,706 | -0.07(-0.27%) |
Jun 18, 2021 | 27.57 | 27.64 | 27.52 | 27.62 | 1,431,713 | +0.08(+0.30%) |
Jun 17, 2021 | 27.49 | 27.60 | 27.47 | 27.54 | 1,643,255 | +0.07(+0.27%) |
Jun 16, 2021 | 27.56 | 27.57 | 27.43 | 27.46 | 1,343,854 | -0.06(-0.23%) |
Jun 15, 2021 | 27.55 | 27.55 | 27.51 | 27.53 | 1,079,587 | +0.00(+0.00%) |
Jun 14, 2021 | 27.57 | 27.59 | 27.53 | 27.53 | 633,766 | -0.06(-0.23%) |
Jun 11, 2021 | 27.61 | 27.66 | 27.59 | 27.59 | 782,929 | -0.02(-0.07%) |
Jun 10, 2021 | 27.53 | 27.63 | 27.51 | 27.61 | 712,556 | +0.06(+0.20%) |
Jun 09, 2021 | 27.52 | 27.59 | 27.52 | 27.56 | 4,605,884 | +0.06(+0.20%) |
Jun 08, 2021 | 27.51 | 27.52 | 27.49 | 27.50 | 736,829 | +0.04(+0.13%) |
Jun 07, 2021 | 27.47 | 27.47 | 27.46 | 27.46 | 1,204,545 | -0.01(-0.03%) |
Jun 04, 2021 | 27.42 | 27.47 | 27.40 | 27.47 | 888,740 | +0.09(+0.34%) |
Jun 03, 2021 | 27.40 | 27.40 | 27.36 | 27.38 | 1,297,589 | -0.04(-0.13%) |
Jun 02, 2021 | 27.43 | 27.44 | 27.41 | 27.42 | 1,240,914 | +0.02(+0.07%) |
Jun 01, 2021 | 27.38 | 27.41 | 27.35 | 27.40 | 1,336,739 | -0.01(-0.02%) |
May 28, 2021 | 27.43 | 27.43 | 27.40 | 27.41 | 869,547 | +0.01(+0.03%) |
May 27, 2021 | 27.41 | 27.41 | 27.36 | 27.40 | 671,702 | -0.04(-0.13%) |
May 26, 2021 | 27.47 | 27.47 | 27.41 | 27.43 | 1,372,492 | -0.02(-0.07%) |
May 25, 2021 | 27.41 | 27.45 | 27.40 | 27.45 | 1,860,890 | +0.07(+0.27%) |
May 24, 2021 | 27.36 | 27.39 | 27.35 | 27.38 | 971,701 | +0.05(+0.17%) |
May 21, 2021 | 27.34 | 27.37 | 27.31 | 27.33 | 1,017,068 | +0.00(+0.00%) |
May 20, 2021 | 27.28 | 27.34 | 27.27 | 27.33 | 857,953 | +0.08(+0.30%) |
May 19, 2021 | 27.27 | 27.31 | 27.21 | 27.25 | 2,831,184 | -0.03(-0.10%) |
May 18, 2021 | 27.30 | 27.31 | 27.27 | 27.28 | 1,294,929 | -0.03(-0.10%) |
May 17, 2021 | 27.32 | 27.33 | 27.30 | 27.31 | 874,558 | -0.03(-0.10%) |
May 14, 2021 | 27.30 | 27.33 | 27.30 | 27.33 | 7,189,602 | +0.06(+0.20%) |
May 13, 2021 | 27.24 | 27.29 | 27.23 | 27.28 | 775,629 | +0.06(+0.20%) |
May 12, 2021 | 27.29 | 27.29 | 27.21 | 27.22 | 634,705 | -0.10(-0.37%) |
May 11, 2021 | 27.33 | 27.34 | 27.30 | 27.32 | 5,032,159 | -0.06(-0.20%) |
May 10, 2021 | 27.42 | 27.44 | 27.36 | 27.38 | 1,009,017 | -0.06(-0.23%) |
May 07, 2021 | 27.50 | 27.52 | 27.40 | 27.44 | 5,172,143 | +0.00(+0.00%) |
May 06, 2021 | 27.42 | 27.45 | 27.41 | 27.44 | 797,078 | +0.02(+0.07%) |
May 05, 2021 | 27.40 | 27.43 | 27.38 | 27.42 | 825,240 | +0.02(+0.07%) |
May 04, 2021 | 27.42 | 27.44 | 27.38 | 27.41 | 1,894,438 | +0.04(+0.13%) |
May 03, 2021 | 27.37 | 27.41 | 27.34 | 27.37 | 1,154,687 | +0.03(+0.11%) |
Apr 30, 2021 | 27.33 | 27.35 | 27.31 | 27.34 | 1,817,462 | +0.04(+0.13%) |
Apr 29, 2021 | 27.31 | 27.31 | 27.24 | 27.30 | 3,440,220 | -0.03(-0.10%) |
Apr 28, 2021 | 27.33 | 27.33 | 27.27 | 27.33 | 2,186,095 | +0.01(+0.03%) |
Apr 27, 2021 | 27.40 | 27.40 | 27.31 | 27.32 | 1,419,294 | -0.05(-0.20%) |
Apr 26, 2021 | 27.36 | 27.42 | 27.36 | 27.38 | 804,202 | -0.03(-0.10%) |
Apr 23, 2021 | 27.41 | 27.42 | 27.38 | 27.40 | 818,992 | -0.01(-0.03%) |
Apr 22, 2021 | 27.39 | 27.42 | 27.37 | 27.41 | 1,138,824 | +0.01(+0.03%) |
Apr 21, 2021 | 27.38 | 27.40 | 27.34 | 27.40 | 1,627,105 | +0.03(+0.10%) |
Apr 20, 2021 | 27.32 | 27.38 | 27.31 | 27.38 | 599,730 | +0.06(+0.24%) |
Apr 19, 2021 | 27.32 | 27.35 | 27.30 | 27.31 | 1,508,686 | -0.05(-0.17%) |
Apr 16, 2021 | 27.45 | 27.45 | 27.35 | 27.36 | 713,660 | -0.06(-0.23%) |
Apr 15, 2021 | 27.38 | 27.46 | 27.36 | 27.42 | 1,387,593 | +0.12(+0.44%) |
Apr 14, 2021 | 27.32 | 27.33 | 27.29 | 27.30 | 999,878 | -0.03(-0.10%) |
Apr 13, 2021 | 27.26 | 27.34 | 27.25 | 27.33 | 3,199,147 | +0.06(+0.24%) |
Apr 12, 2021 | 27.24 | 27.27 | 27.23 | 27.27 | 1,287,224 | +0.01(+0.03%) |
Apr 09, 2021 | 27.28 | 27.30 | 27.23 | 27.26 | 759,784 | -0.03(-0.10%) |
Apr 08, 2021 | 27.27 | 27.30 | 27.26 | 27.28 | 1,306,078 | +0.04(+0.13%) |
Apr 07, 2021 | 27.28 | 27.29 | 27.24 | 27.25 | 1,444,933 | -0.05(-0.17%) |
Apr 06, 2021 | 27.20 | 27.29 | 27.20 | 27.29 | 958,690 | +0.10(+0.37%) |
Apr 05, 2021 | 27.20 | 27.23 | 27.16 | 27.19 | 1,833,768 | -0.05(-0.17%) |
Apr 01, 2021 | 27.15 | 27.25 | 27.15 | 27.24 | 4,515,307 | +0.10(+0.35%) |
Mar 31, 2021 | 27.15 | 27.18 | 27.11 | 27.14 | 1,630,183 | +0.01(+0.03%) |
Mar 30, 2021 | 27.10 | 27.14 | 27.06 | 27.13 | 956,445 | +0.02(+0.07%) |
Mar 29, 2021 | 27.18 | 27.20 | 27.09 | 27.11 | 1,320,586 | -0.05(-0.17%) |
Mar 26, 2021 | 27.16 | 27.20 | 27.14 | 27.16 | 1,346,940 | -0.05(-0.20%) |
Mar 25, 2021 | 27.25 | 27.26 | 27.18 | 27.22 | 1,330,252 | -0.03(-0.10%) |
Mar 24, 2021 | 27.20 | 27.24 | 27.16 | 27.24 | 1,339,165 | +0.05(+0.20%) |
Mar 23, 2021 | 27.15 | 27.20 | 27.12 | 27.19 | 2,106,425 | +0.06(+0.24%) |
Mar 22, 2021 | 27.16 | 27.16 | 27.09 | 27.12 | 1,614,316 | +0.06(+0.24%) |
Mar 19, 2021 | 27.05 | 27.07 | 27.00 | 27.06 | 1,069,796 | +0.04(+0.14%) |
Mar 18, 2021 | 27.03 | 27.06 | 26.99 | 27.02 | 1,758,897 | -0.11(-0.41%) |
Mar 17, 2021 | 27.05 | 27.17 | 27.05 | 27.13 | 1,679,802 | -0.02(-0.07%) |
Mar 16, 2021 | 27.18 | 27.18 | 27.12 | 27.15 | 898,769 | -0.01(-0.03%) |
Mar 15, 2021 | 27.16 | 27.18 | 27.14 | 27.16 | 935,875 | +0.04(+0.13%) |
Mar 12, 2021 | 27.16 | 27.21 | 27.11 | 27.12 | 2,038,763 | -0.17(-0.64%) |
Mar 11, 2021 | 27.29 | 27.31 | 27.23 | 27.30 | 1,293,932 | +0.01(+0.03%) |
Mar 10, 2021 | 27.21 | 27.30 | 27.21 | 27.29 | 849,658 | +0.06(+0.24%) |
Mar 09, 2021 | 27.19 | 27.25 | 27.19 | 27.22 | 3,372,226 | +0.07(+0.27%) |
Mar 08, 2021 | 27.22 | 27.24 | 27.14 | 27.15 | 1,211,393 | -0.11(-0.40%) |
Mar 05, 2021 | 27.24 | 27.27 | 27.21 | 27.26 | 1,120,265 | -0.02(-0.07%) |
Mar 04, 2021 | 27.38 | 27.39 | 27.25 | 27.28 | 1,313,419 | -0.08(-0.30%) |
Mar 03, 2021 | 27.39 | 27.40 | 27.33 | 27.36 | 1,210,872 | -0.09(-0.33%) |
Mar 02, 2021 | 27.44 | 27.46 | 27.42 | 27.45 | 1,163,642 | +0.01(+0.03%) |
Mar 01, 2021 | 27.43 | 27.45 | 27.39 | 27.44 | 1,634,155 | -0.01(-0.02%) |
Feb 26, 2021 | 27.29 | 27.47 | 27.27 | 27.45 | 1,609,836 | +0.22(+0.81%) |
Feb 25, 2021 | 27.39 | 27.39 | 27.15 | 27.23 | 2,039,865 | -0.25(-0.90%) |
Feb 24, 2021 | 27.37 | 27.50 | 27.37 | 27.48 | 2,369,257 | -0.02(-0.07%) |
Feb 23, 2021 | 27.47 | 27.51 | 27.42 | 27.50 | 5,796,085 | +0.01(+0.03%) |
Feb 22, 2021 | 27.55 | 27.59 | 27.48 | 27.49 | 1,120,945 | -0.09(-0.33%) |
Feb 19, 2021 | 27.62 | 27.63 | 27.55 | 27.58 | 1,804,527 | -0.08(-0.30%) |
Feb 18, 2021 | 27.65 | 27.67 | 27.61 | 27.66 | 1,241,612 | -0.01(-0.03%) |
Feb 17, 2021 | 27.68 | 27.68 | 27.63 | 27.67 | 2,875,272 | +0.05(+0.17%) |
Feb 16, 2021 | 27.67 | 27.67 | 27.61 | 27.62 | 3,204,036 | -0.11(-0.40%) |
Feb 12, 2021 | 27.77 | 27.79 | 27.73 | 27.73 | 1,466,801 | -0.09(-0.33%) |
Feb 11, 2021 | 27.83 | 27.86 | 27.81 | 27.82 | 1,538,640 | -0.04(-0.13%) |
Feb 10, 2021 | 27.73 | 27.86 | 27.73 | 27.86 | 1,588,134 | +0.05(+0.20%) |
Feb 09, 2021 | 27.81 | 27.85 | 27.81 | 27.81 | 1,733,855 | +0.00(+0.00%) |
Feb 08, 2021 | 27.76 | 27.84 | 27.73 | 27.81 | 1,099,221 | +0.02(+0.07%) |
Feb 05, 2021 | 27.85 | 27.85 | 27.79 | 27.79 | 1,032,878 | -0.05(-0.16%) |
Feb 04, 2021 | 27.81 | 27.84 | 27.78 | 27.83 | 1,117,220 | +0.00(+0.00%) |
Feb 03, 2021 | 27.87 | 27.87 | 27.83 | 27.83 | 1,219,044 | -0.05(-0.20%) |
Feb 02, 2021 | 27.87 | 27.89 | 27.86 | 27.89 | 1,001,708 | -0.02(-0.07%) |
Feb 01, 2021 | 27.90 | 27.94 | 27.85 | 27.91 | 2,241,503 | +0.03(+0.11%) |
Jan 29, 2021 | 27.83 | 27.90 | 27.83 | 27.87 | 1,275,920 | -0.04(-0.13%) |
Jan 28, 2021 | 27.92 | 27.93 | 27.87 | 27.91 | 1,002,038 | -0.03(-0.10%) |
Jan 27, 2021 | 27.97 | 27.97 | 27.93 | 27.94 | 1,416,846 | +0.01(+0.03%) |
Jan 26, 2021 | 27.92 | 27.95 | 27.89 | 27.93 | 1,031,307 | -0.01(-0.03%) |
Jan 25, 2021 | 27.87 | 27.95 | 27.87 | 27.94 | 1,658,546 | +0.07(+0.26%) |
Jan 22, 2021 | 27.97 | 27.97 | 27.84 | 27.87 | 939,673 | +0.01(+0.03%) |
Jan 21, 2021 | 27.85 | 27.96 | 27.84 | 27.86 | 1,697,131 | -0.05(-0.16%) |
Jan 20, 2021 | 27.91 | 27.91 | 27.87 | 27.90 | 1,483,264 | +0.01(+0.03%) |
Jan 19, 2021 | 27.84 | 27.90 | 27.84 | 27.89 | 1,770,509 | +0.03(+0.10%) |
Jan 15, 2021 | 27.89 | 27.89 | 27.83 | 27.87 | 1,869,040 | +0.03(+0.10%) |
Jan 14, 2021 | 27.86 | 27.91 | 27.81 | 27.84 | 4,342,613 | -0.02(-0.07%) |
Jan 13, 2021 | 27.82 | 27.91 | 27.81 | 27.86 | 2,941,742 | +0.08(+0.30%) |
Jan 12, 2021 | 27.74 | 27.79 | 27.72 | 27.77 | 2,499,751 | -0.02(-0.07%) |
Jan 11, 2021 | 27.85 | 27.85 | 27.77 | 27.79 | 1,600,639 | -0.05(-0.20%) |
Jan 08, 2021 | 27.81 | 27.86 | 27.79 | 27.85 | 2,056,514 | -0.02(-0.07%) |
Jan 07, 2021 | 27.87 | 27.87 | 27.83 | 27.87 | 1,734,186 | -0.03(-0.10%) |
Jan 06, 2021 | 27.94 | 27.94 | 27.84 | 27.89 | 2,323,057 | -0.14(-0.49%) |
Jan 05, 2021 | 28.03 | 28.05 | 27.98 | 28.03 | 1,393,429 | -0.04(-0.13%) |
Jan 04, 2021 | 28.08 | 28.08 | 28.04 | 28.07 | 1,572,746 | -0.02(-0.07%) |
Dec 31, 2020 | 28.08 | 28.08 | 28.08 | 1,609,226 | +0.02(+0.07%) | |
Dec 30, 2020 | 28.08 | 28.08 | 28.03 | 28.07 | 1,609,226 | +0.01(+0.03%) |
Dec 29, 2020 | 28.00 | 28.06 | 28.00 | 28.06 | 1,267,519 | +0.02(+0.07%) |
Dec 28, 2020 | 28.04 | 28.05 | 27.99 | 28.04 | 1,229,957 | -0.01(-0.03%) |
Dec 24, 2020 | 28.05 | 28.06 | 27.99 | 28.05 | 720,405 | +0.04(+0.13%) |
Dec 23, 2020 | 28.02 | 28.02 | 27.95 | 28.01 | 1,549,651 | -0.02(-0.06%) |
Dec 22, 2020 | 27.98 | 28.05 | 27.98 | 28.03 | 1,080,061 | +0.04(+0.13%) |
Dec 21, 2020 | 28.03 | 28.03 | 27.97 | 27.99 | 1,151,610 | -0.02(-0.07%) |
Dec 18, 2020 | 28.08 | 28.08 | 27.98 | 28.01 | 2,461,283 | +0.02(+0.06%) |
Dec 17, 2020 | 28.05 | 28.06 | 27.98 | 28.00 | 1,082,284 | -0.01(-0.03%) |
Dec 16, 2020 | 27.99 | 28.02 | 27.95 | 28.00 | 1,218,765 | -0.02(-0.06%) |
Dec 15, 2020 | 28.03 | 28.03 | 27.98 | 28.02 | 1,132,308 | +0.00(+0.00%) |
Dec 14, 2020 | 27.99 | 28.02 | 27.96 | 28.02 | 2,500,786 | +0.01(+0.03%) |
Dec 11, 2020 | 27.98 | 28.04 | 27.98 | 28.01 | 1,912,943 | +0.03(+0.10%) |
Dec 10, 2020 | 27.97 | 28.00 | 27.93 | 27.99 | 1,634,722 | +0.07(+0.26%) |
Dec 09, 2020 | 27.89 | 27.93 | 27.89 | 27.91 | 2,903,412 | -0.05(-0.16%) |
Dec 08, 2020 | 27.98 | 28.01 | 27.96 | 27.96 | 1,359,866 | -0.01(-0.03%) |
Dec 07, 2020 | 27.94 | 27.99 | 27.94 | 27.97 | 2,050,511 | +0.05(+0.20%) |
Dec 04, 2020 | 27.96 | 27.96 | 27.90 | 27.91 | 1,456,016 | -0.09(-0.32%) |
Dec 03, 2020 | 27.98 | 28.01 | 27.95 | 28.00 | 1,792,177 | +0.06(+0.23%) |
Dec 02, 2020 | 27.93 | 27.96 | 27.89 | 27.94 | 2,386,920 | -0.02(-0.07%) |
Dec 01, 2020 | 28.03 | 28.03 | 27.93 | 27.96 | 2,805,189 | -0.10(-0.37%) |
Nov 30, 2020 | 28.02 | 28.07 | 28.01 | 28.06 | 1,025,355 | +0.04(+0.13%) |
Nov 27, 2020 | 27.98 | 28.03 | 27.98 | 28.03 | 491,552 | +0.05(+0.20%) |
Nov 25, 2020 | 27.97 | 28.01 | 27.95 | 27.97 | 1,091,605 | -0.01(-0.03%) |
Nov 24, 2020 | 28.01 | 28.02 | 27.95 | 27.98 | 4,382,748 | -0.04(-0.13%) |
Nov 23, 2020 | 28.04 | 28.04 | 28.01 | 28.02 | 840,989 | -0.02(-0.06%) |
Nov 20, 2020 | 28.03 | 28.05 | 27.99 | 28.04 | 1,128,029 | +0.03(+0.10%) |
Nov 19, 2020 | 27.96 | 28.03 | 27.96 | 28.01 | 5,783,911 | +0.07(+0.26%) |
Nov 18, 2020 | 27.95 | 27.96 | 27.93 | 27.94 | 9,452,295 | +0.00(+0.00%) |
Nov 17, 2020 | 27.90 | 27.94 | 27.89 | 27.94 | 1,282,284 | +0.05(+0.20%) |
Nov 16, 2020 | 27.87 | 27.89 | 27.85 | 27.88 | 1,290,564 | +0.01(+0.03%) |
Nov 13, 2020 | 27.89 | 27.89 | 27.85 | 27.87 | 753,119 | +0.02(+0.07%) |
Nov 12, 2020 | 27.81 | 27.85 | 27.80 | 27.85 | 977,541 | +0.09(+0.33%) |
Nov 11, 2020 | 27.74 | 27.77 | 27.73 | 27.76 | 1,852,216 | +0.03(+0.10%) |
Nov 10, 2020 | 27.77 | 27.77 | 27.72 | 27.74 | 1,820,165 | -0.05(-0.16%) |
Nov 09, 2020 | 27.82 | 27.84 | 27.74 | 27.78 | 2,046,925 | -0.14(-0.49%) |
Nov 06, 2020 | 27.94 | 27.94 | 27.89 | 27.92 | 1,368,468 | -0.07(-0.26%) |
Nov 05, 2020 | 27.98 | 28.00 | 27.94 | 27.99 | 1,523,173 | +0.04(+0.13%) |
Nov 04, 2020 | 27.91 | 27.98 | 27.91 | 27.95 | 1,575,711 | +0.19(+0.69%) |
Nov 03, 2020 | 27.76 | 27.76 | 27.73 | 27.76 | 1,665,427 | +0.00(+0.00%) |
Nov 02, 2020 | 27.76 | 27.80 | 27.75 | 27.76 | 1,307,758 | +0.03(+0.12%) |
Oct 30, 2020 | 27.79 | 27.79 | 27.71 | 27.73 | 1,185,390 | -0.06(-0.23%) |
Oct 29, 2020 | 27.84 | 27.86 | 27.76 | 27.79 | 2,927,824 | -0.05(-0.16%) |
Oct 28, 2020 | 27.86 | 27.89 | 27.83 | 27.84 | 1,025,759 | -0.04(-0.13%) |
Oct 27, 2020 | 27.82 | 27.88 | 27.82 | 27.87 | 3,660,882 | +0.05(+0.20%) |
Oct 26, 2020 | 27.79 | 27.84 | 27.79 | 27.82 | 1,095,723 | +0.05(+0.16%) |
Oct 23, 2020 | 27.74 | 27.78 | 27.74 | 27.77 | 770,525 | +0.03(+0.10%) |
Oct 22, 2020 | 27.76 | 27.78 | 27.73 | 27.75 | 1,212,142 | -0.04(-0.13%) |
Oct 21, 2020 | 27.78 | 27.81 | 27.77 | 27.78 | 1,881,824 | -0.05(-0.20%) |
Oct 20, 2020 | 27.86 | 27.86 | 27.80 | 27.84 | 1,751,331 | -0.02(-0.07%) |
Oct 19, 2020 | 27.86 | 27.86 | 27.84 | 27.86 | 953,472 | -0.03(-0.10%) |
Oct 16, 2020 | 27.88 | 27.92 | 27.86 | 27.88 | 1,246,578 | -0.02(-0.06%) |
Oct 15, 2020 | 27.90 | 27.94 | 27.89 | 27.90 | 1,028,942 | -0.02(-0.07%) |
Oct 14, 2020 | 27.93 | 27.93 | 27.89 | 27.92 | 1,525,395 | +0.00(+0.00%) |
Oct 13, 2020 | 27.88 | 27.92 | 27.87 | 27.92 | 2,010,464 | +0.03(+0.10%) |
Oct 12, 2020 | 27.87 | 27.90 | 27.84 | 27.89 | 885,011 | +0.05(+0.16%) |
Oct 09, 2020 | 27.80 | 27.85 | 27.79 | 27.85 | 2,426,015 | +0.00(+0.00%) |
Oct 08, 2020 | 27.83 | 27.85 | 27.80 | 27.85 | 822,570 | +0.05(+0.16%) |
Oct 07, 2020 | 27.86 | 27.86 | 27.76 | 27.80 | 1,527,112 | -0.03(-0.10%) |
Oct 06, 2020 | 27.82 | 27.86 | 27.78 | 27.83 | 1,829,504 | +0.03(+0.10%) |
Oct 05, 2020 | 27.84 | 27.84 | 27.80 | 27.80 | 1,657,554 | -0.09(-0.33%) |
Oct 02, 2020 | 27.90 | 27.91 | 27.87 | 27.89 | 2,154,473 | -0.03(-0.10%) |
Oct 01, 2020 | 27.88 | 27.92 | 27.85 | 27.92 | 4,212,866 | +0.03(+0.10%) |
Sep 30, 2020 | 27.93 | 27.93 | 27.85 | 27.89 | 3,203,882 | -0.04(-0.13%) |
Sep 29, 2020 | 27.93 | 27.94 | 27.91 | 27.93 | 977,701 | +0.02(+0.06%) |
Sep 28, 2020 | 27.86 | 27.92 | 27.86 | 27.91 | 5,686,671 | +0.02(+0.06%) |
Sep 25, 2020 | 27.95 | 27.95 | 27.86 | 27.89 | 1,238,269 | +0.00(+0.00%) |
Sep 24, 2020 | 27.87 | 27.90 | 27.86 | 27.89 | 594,130 | +0.00(+0.00%) |
Sep 23, 2020 | 27.96 | 27.96 | 27.87 | 27.89 | 1,214,852 | -0.03(-0.10%) |
Sep 22, 2020 | 27.96 | 27.96 | 27.91 | 27.92 | 668,170 | -0.01(-0.03%) |
Sep 21, 2020 | 27.97 | 27.97 | 27.91 | 27.93 | 1,025,321 | +0.01(+0.03%) |
Sep 18, 2020 | 27.97 | 27.97 | 27.91 | 27.92 | 900,479 | -0.04(-0.13%) |
Sep 17, 2020 | 27.96 | 27.98 | 27.93 | 27.96 | 1,190,748 | +0.02(+0.06%) |
Sep 16, 2020 | 27.94 | 27.97 | 27.91 | 27.94 | 1,535,409 | +0.00(+0.00%) |
Sep 15, 2020 | 27.94 | 27.97 | 27.94 | 27.94 | 942,480 | -0.01(-0.03%) |
Sep 14, 2020 | 27.96 | 27.97 | 27.94 | 27.95 | 1,367,364 | +0.00(+0.00%) |
Sep 11, 2020 | 27.97 | 27.97 | 27.92 | 27.95 | 1,491,778 | +0.01(+0.03%) |
Sep 10, 2020 | 27.88 | 27.95 | 27.85 | 27.94 | 4,536,595 | +0.02(+0.06%) |
Sep 09, 2020 | 28.01 | 28.01 | 27.88 | 27.92 | 1,963,871 | -0.02(-0.06%) |
Sep 08, 2020 | 27.95 | 27.97 | 27.92 | 27.94 | 1,505,579 | +0.05(+0.16%) |
Sep 04, 2020 | 28.05 | 28.05 | 27.89 | 27.89 | 7,271,328 | -0.16(-0.58%) |
Sep 03, 2020 | 28.04 | 28.08 | 28.03 | 28.06 | 3,176,744 | +0.00(+0.00%) |
Sep 02, 2020 | 28.01 | 28.06 | 27.98 | 28.06 | 2,349,648 | +0.08(+0.29%) |
Sep 01, 2020 | 27.93 | 27.98 | 27.86 | 27.97 | 1,906,034 | +0.07(+0.23%) |
Aug 31, 2020 | 27.83 | 27.94 | 27.83 | 27.91 | 2,146,422 | +0.07(+0.26%) |
Aug 28, 2020 | 27.86 | 27.86 | 27.82 | 27.84 | 1,356,526 | +0.04(+0.13%) |
Aug 27, 2020 | 27.94 | 27.96 | 27.80 | 27.80 | 2,402,028 | -0.12(-0.42%) |
Aug 26, 2020 | 27.90 | 27.93 | 27.86 | 27.92 | 1,382,177 | -0.01(-0.03%) |
Aug 25, 2020 | 27.97 | 27.97 | 27.86 | 27.93 | 1,544,689 | -0.05(-0.19%) |
Aug 24, 2020 | 27.98 | 28.03 | 27.97 | 27.98 | 936,987 | -0.02(-0.06%) |
Aug 21, 2020 | 28.00 | 28.01 | 27.94 | 28.00 | 1,318,562 | +0.04(+0.13%) |
Aug 20, 2020 | 27.98 | 28.00 | 27.95 | 27.96 | 1,779,583 | +0.04(+0.13%) |
Aug 19, 2020 | 27.98 | 27.99 | 27.90 | 27.93 | 1,259,660 | -0.04(-0.13%) |
Aug 18, 2020 | 27.90 | 27.97 | 27.90 | 27.96 | 1,256,087 | +0.07(+0.26%) |
Aug 17, 2020 | 27.91 | 27.94 | 27.89 | 27.89 | 1,631,340 | +0.02(+0.06%) |
Aug 14, 2020 | 27.87 | 27.91 | 27.86 | 27.87 | 1,057,683 | -0.04(-0.13%) |
Aug 13, 2020 | 28.07 | 28.07 | 27.88 | 27.91 | 1,305,540 | -0.10(-0.35%) |
Aug 12, 2020 | 28.03 | 28.04 | 27.97 | 28.01 | 1,159,557 | -0.05(-0.16%) |
Aug 11, 2020 | 28.13 | 28.13 | 28.01 | 28.05 | 1,732,564 | -0.09(-0.32%) |
Aug 10, 2020 | 28.21 | 28.22 | 28.13 | 28.14 | 1,145,123 | -0.05(-0.16%) |
Aug 07, 2020 | 28.21 | 28.24 | 28.17 | 28.19 | 867,641 | -0.02(-0.06%) |
Aug 06, 2020 | 28.22 | 28.24 | 28.20 | 28.21 | 897,913 | +0.04(+0.13%) |
Aug 05, 2020 | 28.20 | 28.20 | 28.16 | 28.17 | 1,465,190 | -0.05(-0.16%) |
Aug 04, 2020 | 28.18 | 28.22 | 28.18 | 28.22 | 1,700,670 | +0.06(+0.22%) |
Aug 03, 2020 | 28.08 | 28.18 | 28.08 | 28.15 | 1,056,973 | +0.00(+0.01%) |
Jul 31, 2020 | 28.13 | 28.17 | 28.11 | 28.15 | 1,560,959 | +0.02(+0.06%) |
Jul 30, 2020 | 28.05 | 28.13 | 28.05 | 28.13 | 862,399 | +0.04(+0.13%) |
Jul 29, 2020 | 28.09 | 28.11 | 28.05 | 28.10 | 1,076,276 | +0.04(+0.13%) |
Jul 28, 2020 | 28.07 | 28.07 | 28.04 | 28.06 | 808,268 | +0.03(+0.10%) |
Jul 27, 2020 | 28.09 | 28.09 | 28.02 | 28.03 | 1,226,680 | -0.04(-0.13%) |
Jul 24, 2020 | 28.09 | 28.11 | 28.02 | 28.07 | 1,220,043 | -0.02(-0.06%) |
Jul 23, 2020 | 28.02 | 28.09 | 28.02 | 28.09 | 1,011,532 | +0.04(+0.13%) |
Jul 22, 2020 | 28.03 | 28.06 | 28.02 | 28.05 | 904,938 | +0.04(+0.13%) |
Jul 21, 2020 | 28.00 | 28.02 | 28.00 | 28.02 | 798,857 | +0.03(+0.10%) |
Jul 20, 2020 | 27.97 | 28.01 | 27.97 | 27.99 | 523,205 | +0.05(+0.16%) |
Jul 17, 2020 | 27.96 | 27.97 | 27.93 | 27.94 | 686,156 | +0.01(+0.03%) |
Jul 16, 2020 | 27.93 | 27.97 | 27.93 | 27.93 | 1,134,072 | +0.03(+0.10%) |
Jul 15, 2020 | 27.92 | 27.92 | 27.89 | 27.91 | 857,655 | -0.02(-0.06%) |
Jul 14, 2020 | 27.93 | 27.94 | 27.89 | 27.93 | 2,363,857 | +0.05(+0.16%) |
Jul 13, 2020 | 27.90 | 27.91 | 27.85 | 27.88 | 1,213,623 | +0.02(+0.06%) |
Jul 10, 2020 | 27.88 | 27.94 | 27.86 | 27.86 | 2,884,586 | -0.05(-0.19%) |
Jul 09, 2020 | 27.88 | 27.93 | 27.85 | 27.92 | 1,329,915 | +0.07(+0.26%) |
Jul 08, 2020 | 27.86 | 27.86 | 27.82 | 27.84 | 1,172,164 | +0.00(+0.00%) |
Jul 07, 2020 | 27.83 | 27.85 | 27.80 | 27.84 | 1,457,681 | +0.05(+0.16%) |
Jul 06, 2020 | 27.75 | 27.82 | 27.75 | 27.80 | 1,538,439 | +0.00(+0.00%) |
Jul 02, 2020 | 27.75 | 27.82 | 27.75 | 27.80 | 1,559,517 | +0.02(+0.07%) |