Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.33 | 27.35 | 27.31 | 27.34 | 1,817,489 | +0.04(+0.13%) |
Apr 29, 2021 | 27.31 | 27.31 | 27.24 | 27.30 | 3,440,271 | -0.03(-0.10%) |
Apr 28, 2021 | 27.33 | 27.33 | 27.27 | 27.33 | 2,186,128 | +0.01(+0.03%) |
Apr 27, 2021 | 27.40 | 27.40 | 27.31 | 27.32 | 1,419,315 | -0.05(-0.20%) |
Apr 26, 2021 | 27.36 | 27.42 | 27.36 | 27.38 | 804,214 | -0.03(-0.10%) |
Apr 23, 2021 | 27.41 | 27.42 | 27.38 | 27.40 | 819,004 | -0.01(-0.03%) |
Apr 22, 2021 | 27.39 | 27.42 | 27.37 | 27.41 | 1,138,841 | +0.01(+0.03%) |
Apr 21, 2021 | 27.38 | 27.40 | 27.34 | 27.40 | 1,627,129 | +0.03(+0.10%) |
Apr 20, 2021 | 27.32 | 27.38 | 27.31 | 27.38 | 599,738 | +0.06(+0.24%) |
Apr 19, 2021 | 27.32 | 27.35 | 27.30 | 27.31 | 1,508,708 | -0.05(-0.17%) |
Apr 16, 2021 | 27.45 | 27.45 | 27.35 | 27.36 | 713,671 | -0.06(-0.23%) |
Apr 15, 2021 | 27.38 | 27.46 | 27.36 | 27.42 | 1,387,614 | +0.12(+0.44%) |
Apr 14, 2021 | 27.32 | 27.33 | 27.29 | 27.30 | 999,893 | -0.03(-0.10%) |
Apr 13, 2021 | 27.26 | 27.34 | 27.25 | 27.33 | 3,199,195 | +0.06(+0.24%) |
Apr 12, 2021 | 27.24 | 27.27 | 27.23 | 27.27 | 1,287,243 | +0.01(+0.03%) |
Apr 09, 2021 | 27.28 | 27.30 | 27.23 | 27.26 | 759,795 | -0.03(-0.10%) |
Apr 08, 2021 | 27.27 | 27.30 | 27.26 | 27.28 | 1,306,097 | +0.04(+0.13%) |
Apr 07, 2021 | 27.28 | 27.29 | 27.24 | 27.25 | 1,444,954 | -0.05(-0.17%) |
Apr 06, 2021 | 27.20 | 27.29 | 27.20 | 27.29 | 958,705 | +0.10(+0.37%) |
Apr 05, 2021 | 27.20 | 27.23 | 27.16 | 27.19 | 1,833,795 | -0.05(-0.17%) |
Apr 01, 2021 | 27.15 | 27.25 | 27.15 | 27.24 | 4,515,374 | +0.10(+0.35%) |
Mar 31, 2021 | 27.15 | 27.18 | 27.10 | 27.14 | 1,630,208 | +0.01(+0.03%) |
Mar 30, 2021 | 27.10 | 27.14 | 27.06 | 27.13 | 956,460 | +0.02(+0.07%) |
Mar 29, 2021 | 27.18 | 27.20 | 27.09 | 27.11 | 1,320,606 | -0.05(-0.17%) |
Mar 26, 2021 | 27.16 | 27.20 | 27.14 | 27.16 | 1,346,960 | -0.05(-0.20%) |
Mar 25, 2021 | 27.25 | 27.26 | 27.18 | 27.21 | 1,330,271 | -0.03(-0.10%) |
Mar 24, 2021 | 27.20 | 27.24 | 27.16 | 27.24 | 1,339,185 | +0.05(+0.20%) |
Mar 23, 2021 | 27.15 | 27.20 | 27.12 | 27.19 | 2,106,456 | +0.06(+0.24%) |
Mar 22, 2021 | 27.16 | 27.16 | 27.09 | 27.12 | 1,614,340 | +0.06(+0.24%) |
Mar 19, 2021 | 27.05 | 27.07 | 27.00 | 27.06 | 1,069,812 | +0.04(+0.14%) |
Mar 18, 2021 | 27.03 | 27.06 | 26.99 | 27.02 | 1,758,923 | -0.11(-0.41%) |
Mar 17, 2021 | 27.05 | 27.17 | 27.05 | 27.13 | 1,679,827 | -0.02(-0.07%) |
Mar 16, 2021 | 27.18 | 27.18 | 27.12 | 27.15 | 898,783 | -0.01(-0.03%) |
Mar 15, 2021 | 27.16 | 27.18 | 27.14 | 27.16 | 935,889 | +0.04(+0.13%) |
Mar 12, 2021 | 27.16 | 27.21 | 27.10 | 27.12 | 2,038,794 | -0.17(-0.64%) |
Mar 11, 2021 | 27.29 | 27.31 | 27.23 | 27.30 | 1,293,952 | +0.01(+0.03%) |
Mar 10, 2021 | 27.21 | 27.30 | 27.21 | 27.29 | 849,671 | +0.06(+0.24%) |
Mar 09, 2021 | 27.19 | 27.25 | 27.19 | 27.22 | 3,372,276 | +0.07(+0.27%) |
Mar 08, 2021 | 27.22 | 27.24 | 27.14 | 27.15 | 1,211,411 | -0.11(-0.40%) |
Mar 05, 2021 | 27.24 | 27.27 | 27.21 | 27.26 | 1,120,282 | -0.02(-0.07%) |
Mar 04, 2021 | 27.38 | 27.39 | 27.25 | 27.28 | 1,313,438 | -0.08(-0.30%) |
Mar 03, 2021 | 27.39 | 27.40 | 27.33 | 27.36 | 1,210,890 | -0.09(-0.33%) |
Mar 02, 2021 | 27.44 | 27.46 | 27.42 | 27.45 | 1,163,659 | +0.01(+0.03%) |
Mar 01, 2021 | 27.43 | 27.45 | 27.39 | 27.44 | 1,634,180 | -0.01(-0.02%) |
Feb 26, 2021 | 27.29 | 27.47 | 27.27 | 27.45 | 1,609,860 | +0.22(+0.81%) |
Feb 25, 2021 | 27.38 | 27.39 | 27.15 | 27.23 | 2,039,896 | -0.25(-0.90%) |
Feb 24, 2021 | 27.37 | 27.49 | 27.37 | 27.48 | 2,369,292 | -0.02(-0.07%) |
Feb 23, 2021 | 27.47 | 27.51 | 27.42 | 27.49 | 5,796,171 | +0.01(+0.03%) |
Feb 22, 2021 | 27.55 | 27.59 | 27.48 | 27.49 | 1,120,962 | -0.09(-0.33%) |
Feb 19, 2021 | 27.62 | 27.63 | 27.54 | 27.58 | 1,804,554 | -0.08(-0.30%) |
Feb 18, 2021 | 27.65 | 27.67 | 27.61 | 27.66 | 1,241,630 | -0.01(-0.03%) |
Feb 17, 2021 | 27.68 | 27.68 | 27.63 | 27.67 | 2,875,315 | +0.05(+0.17%) |
Feb 16, 2021 | 27.67 | 27.67 | 27.61 | 27.62 | 3,204,084 | -0.11(-0.40%) |
Feb 12, 2021 | 27.77 | 27.79 | 27.73 | 27.73 | 1,466,822 | -0.09(-0.33%) |
Feb 11, 2021 | 27.83 | 27.86 | 27.81 | 27.82 | 1,538,663 | -0.04(-0.13%) |
Feb 10, 2021 | 27.73 | 27.86 | 27.73 | 27.86 | 1,588,157 | +0.05(+0.20%) |
Feb 09, 2021 | 27.81 | 27.85 | 27.81 | 27.81 | 1,733,881 | +0.00(+0.00%) |
Feb 08, 2021 | 27.76 | 27.84 | 27.73 | 27.81 | 1,099,237 | +0.02(+0.07%) |
Feb 05, 2021 | 27.85 | 27.85 | 27.79 | 27.79 | 1,032,893 | -0.05(-0.16%) |
Feb 04, 2021 | 27.81 | 27.84 | 27.78 | 27.83 | 1,117,236 | +0.00(+0.00%) |
Feb 03, 2021 | 27.87 | 27.87 | 27.82 | 27.83 | 1,219,063 | -0.05(-0.20%) |
Feb 02, 2021 | 27.87 | 27.89 | 27.86 | 27.89 | 1,001,723 | -0.02(-0.07%) |
Feb 01, 2021 | 27.90 | 27.94 | 27.85 | 27.91 | 2,241,537 | +0.03(+0.11%) |
Jan 29, 2021 | 27.83 | 27.90 | 27.83 | 27.87 | 1,275,939 | -0.04(-0.13%) |
Jan 28, 2021 | 27.92 | 27.93 | 27.87 | 27.91 | 1,002,053 | -0.03(-0.10%) |
Jan 27, 2021 | 27.97 | 27.97 | 27.93 | 27.94 | 1,416,867 | +0.01(+0.03%) |
Jan 26, 2021 | 27.92 | 27.95 | 27.89 | 27.93 | 1,031,322 | -0.01(-0.03%) |
Jan 25, 2021 | 27.87 | 27.95 | 27.87 | 27.94 | 1,658,571 | +0.07(+0.26%) |
Jan 22, 2021 | 27.97 | 27.97 | 27.84 | 27.86 | 939,686 | +0.01(+0.03%) |
Jan 21, 2021 | 27.85 | 27.96 | 27.84 | 27.86 | 1,697,156 | -0.05(-0.16%) |
Jan 20, 2021 | 27.91 | 27.91 | 27.87 | 27.90 | 1,483,286 | +0.01(+0.03%) |
Jan 19, 2021 | 27.84 | 27.90 | 27.84 | 27.89 | 1,770,535 | +0.03(+0.10%) |
Jan 15, 2021 | 27.89 | 27.89 | 27.83 | 27.86 | 1,869,068 | +0.03(+0.10%) |
Jan 14, 2021 | 27.86 | 27.91 | 27.81 | 27.84 | 4,342,678 | -0.02(-0.07%) |
Jan 13, 2021 | 27.82 | 27.91 | 27.81 | 27.86 | 2,941,785 | +0.08(+0.30%) |
Jan 12, 2021 | 27.74 | 27.79 | 27.72 | 27.77 | 2,499,788 | -0.02(-0.07%) |
Jan 11, 2021 | 27.85 | 27.85 | 27.77 | 27.79 | 1,600,663 | -0.05(-0.20%) |
Jan 08, 2021 | 27.81 | 27.86 | 27.79 | 27.85 | 2,056,545 | -0.02(-0.07%) |
Jan 07, 2021 | 27.87 | 27.87 | 27.83 | 27.86 | 1,734,211 | -0.03(-0.10%) |
Jan 06, 2021 | 27.94 | 27.94 | 27.84 | 27.89 | 2,323,092 | -0.14(-0.49%) |
Jan 05, 2021 | 28.03 | 28.05 | 27.98 | 28.03 | 1,393,450 | -0.04(-0.13%) |
Jan 04, 2021 | 28.08 | 28.08 | 28.04 | 28.07 | 1,572,770 | -0.02(-0.06%) |
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%) |