Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.63 | 29.65 | 29.59 | 29.61 | 2,475,755 | -0.01(-0.03%) |
Jun 29, 2021 | 29.67 | 29.67 | 29.61 | 29.62 | 394,603 | -0.02(-0.07%) |
Jun 28, 2021 | 29.65 | 29.65 | 29.60 | 29.64 | 84,188 | +0.01(+0.03%) |
Jun 25, 2021 | 29.62 | 29.64 | 29.57 | 29.63 | 30,782 | +0.00(+0.02%) |
Jun 24, 2021 | 29.63 | 29.65 | 29.61 | 29.62 | 18,827 | -0.00(-0.02%) |
Jun 23, 2021 | 29.65 | 29.66 | 29.60 | 29.63 | 63,771 | +0.02(+0.05%) |
Jun 22, 2021 | 29.58 | 29.64 | 29.58 | 29.61 | 5,914 | +0.04(+0.14%) |
Jun 21, 2021 | 29.60 | 29.64 | 29.53 | 29.57 | 16,816 | -0.04(-0.14%) |
Jun 18, 2021 | 29.62 | 29.63 | 29.57 | 29.61 | 5,135 | -0.02(-0.05%) |
Jun 17, 2021 | 29.64 | 29.64 | 29.63 | 29.63 | 26,349 | -0.01(-0.03%) |
Jun 16, 2021 | 29.65 | 29.65 | 29.58 | 29.64 | 15,024 | +0.02(+0.05%) |
Jun 15, 2021 | 29.56 | 29.65 | 29.52 | 29.62 | 13,019 | +0.07(+0.25%) |
Jun 14, 2021 | 29.59 | 29.64 | 29.54 | 29.55 | 2,961 | -0.05(-0.18%) |
Jun 11, 2021 | 29.53 | 29.62 | 29.53 | 29.61 | 1,081 | +0.03(+0.09%) |
Jun 10, 2021 | 29.52 | 29.62 | 29.52 | 29.58 | 25,527 | +0.03(+0.09%) |
Jun 09, 2021 | 29.55 | 29.58 | 29.52 | 29.55 | 3,804 | -0.04(-0.13%) |
Jun 08, 2021 | 29.52 | 29.59 | 29.52 | 29.59 | 17,901 | +0.03(+0.10%) |
Jun 07, 2021 | 29.55 | 29.59 | 29.55 | 29.56 | 1,807 | +0.02(+0.08%) |
Jun 04, 2021 | 29.55 | 29.58 | 29.53 | 29.54 | 1,098 | +0.02(+0.07%) |
Jun 03, 2021 | 29.55 | 29.59 | 29.51 | 29.52 | 4,212 | -0.04(-0.12%) |
Jun 02, 2021 | 29.51 | 29.59 | 29.50 | 29.55 | 3,662 | -0.04(-0.14%) |
Jun 01, 2021 | 29.51 | 29.59 | 29.51 | 29.59 | 3,872 | +0.04(+0.15%) |
May 28, 2021 | 29.54 | 29.60 | 29.54 | 29.55 | 7,835 | +0.00(+0.02%) |
May 27, 2021 | 29.51 | 29.58 | 29.51 | 29.54 | 2,955 | +0.03(+0.11%) |
May 26, 2021 | 29.54 | 29.57 | 29.51 | 29.51 | 12,008 | -0.00(-0.00%) |
May 25, 2021 | 29.55 | 29.55 | 29.49 | 29.51 | 6,161 | +0.01(+0.03%) |
May 24, 2021 | 29.55 | 29.55 | 29.45 | 29.50 | 9,530 | +0.04(+0.12%) |
May 21, 2021 | 29.47 | 29.49 | 29.43 | 29.46 | 131,052 | -0.02(-0.05%) |
May 20, 2021 | 29.50 | 29.50 | 29.47 | 29.48 | 3,904 | +0.01(+0.03%) |
May 19, 2021 | 29.42 | 29.47 | 29.42 | 29.47 | 10,084 | -0.04(-0.12%) |
May 18, 2021 | 29.54 | 29.54 | 29.46 | 29.50 | 2,962 | -0.04(-0.12%) |
May 17, 2021 | 29.47 | 29.54 | 29.47 | 29.54 | 5,745 | +0.04(+0.14%) |
May 14, 2021 | 29.54 | 29.54 | 29.48 | 29.50 | 7,350 | +0.05(+0.19%) |
May 13, 2021 | 29.43 | 29.45 | 29.43 | 29.45 | 22,860 | +0.01(+0.03%) |
May 12, 2021 | 29.43 | 29.45 | 29.43 | 29.43 | 4,385 | +0.00(+0.02%) |
May 11, 2021 | 29.51 | 29.51 | 29.43 | 29.43 | 2,205 | -0.09(-0.29%) |
May 10, 2021 | 29.51 | 29.52 | 29.45 | 29.52 | 4,476 | +0.04(+0.12%) |
May 07, 2021 | 29.47 | 29.48 | 29.45 | 29.48 | 8,216 | +0.00(+0.00%) |
May 06, 2021 | 29.48 | 29.48 | 29.48 | 29.48 | 256 | +0.02(+0.07%) |
May 05, 2021 | 29.47 | 29.48 | 29.45 | 29.46 | 2,858 | -0.02(-0.05%) |
May 04, 2021 | 29.51 | 29.51 | 29.42 | 29.48 | 7,780 | -0.00(-0.02%) |
May 03, 2021 | 29.50 | 29.52 | 29.44 | 29.48 | 22,836 | +0.01(+0.03%) |
Apr 30, 2021 | 29.46 | 29.52 | 29.43 | 29.47 | 29,400 | -0.05(-0.17%) |
Apr 29, 2021 | 29.50 | 29.52 | 29.43 | 29.52 | 18,561 | +0.05(+0.17%) |
Apr 28, 2021 | 29.43 | 29.51 | 29.43 | 29.47 | 5,185 | +0.02(+0.07%) |
Apr 27, 2021 | 29.47 | 29.47 | 29.41 | 29.45 | 15,941 | -0.01(-0.03%) |
Apr 26, 2021 | 29.43 | 29.48 | 29.43 | 29.46 | 20,332 | -0.01(-0.03%) |
Apr 23, 2021 | 29.45 | 29.51 | 29.45 | 29.47 | 1,500 | +0.03(+0.10%) |
Apr 22, 2021 | 29.45 | 29.45 | 29.43 | 29.44 | 5,548 | -0.06(-0.20%) |
Apr 21, 2021 | 29.44 | 29.50 | 29.43 | 29.50 | 14,411 | +0.05(+0.17%) |
Apr 20, 2021 | 29.40 | 29.47 | 29.38 | 29.45 | 4,068 | +0.02(+0.08%) |
Apr 19, 2021 | 29.44 | 29.46 | 29.43 | 29.43 | 1,824 | -0.02(-0.05%) |
Apr 16, 2021 | 29.48 | 29.48 | 29.40 | 29.44 | 8,300 | -0.00(-0.02%) |
Apr 15, 2021 | 29.42 | 29.46 | 29.42 | 29.45 | 4,516 | +0.03(+0.12%) |
Apr 14, 2021 | 29.29 | 29.48 | 29.29 | 29.41 | 11,416 | -0.03(-0.10%) |
Apr 13, 2021 | 29.48 | 29.48 | 29.40 | 29.44 | 10,037 | +0.00(+0.00%) |
Apr 12, 2021 | 29.45 | 29.45 | 29.43 | 29.44 | 895 | +0.00(+0.00%) |
Apr 09, 2021 | 29.45 | 29.48 | 29.40 | 29.44 | 3,200 | +0.01(+0.03%) |
Apr 08, 2021 | 29.43 | 29.47 | 29.39 | 29.43 | 2,065 | -0.04(-0.14%) |
Apr 07, 2021 | 29.42 | 29.47 | 29.38 | 29.47 | 11,366 | +0.10(+0.35%) |
Apr 06, 2021 | 29.46 | 29.46 | 29.37 | 29.37 | 5,954 | -0.03(-0.09%) |
Apr 05, 2021 | 29.39 | 29.39 | 29.35 | 29.39 | 8,016 | +0.02(+0.08%) |
Apr 01, 2021 | 29.37 | 29.41 | 29.37 | 29.37 | 64,600 | +0.04(+0.14%) |
Mar 31, 2021 | 29.25 | 29.33 | 29.25 | 29.33 | 5,693 | -0.00(-0.01%) |
Mar 30, 2021 | 29.34 | 29.37 | 29.30 | 29.33 | 10,466 | +0.04(+0.15%) |
Mar 29, 2021 | 29.42 | 29.42 | 29.27 | 29.29 | 12,170 | -0.03(-0.09%) |
Mar 26, 2021 | 29.29 | 29.33 | 29.24 | 29.32 | 58,400 | +0.06(+0.21%) |
Mar 25, 2021 | 29.18 | 29.30 | 29.18 | 29.25 | 1,369 | +0.06(+0.22%) |
Mar 24, 2021 | 29.26 | 29.27 | 29.19 | 29.19 | 3,722 | +0.00(+0.00%) |
Mar 23, 2021 | 29.27 | 29.30 | 29.16 | 29.19 | 4,406 | -0.05(-0.19%) |
Mar 22, 2021 | 29.24 | 29.28 | 29.20 | 29.25 | 9,534 | +0.07(+0.26%) |
Mar 19, 2021 | 29.18 | 29.20 | 29.17 | 29.17 | 3,800 | -0.01(-0.04%) |
Mar 18, 2021 | 29.26 | 29.26 | 29.17 | 29.18 | 25,154 | -0.09(-0.31%) |
Mar 17, 2021 | 29.17 | 29.27 | 29.17 | 29.27 | 3,060 | +0.06(+0.22%) |
Mar 16, 2021 | 29.21 | 29.21 | 29.21 | 29.21 | 437 | -0.02(-0.09%) |
Mar 15, 2021 | 29.14 | 29.23 | 29.14 | 29.23 | 5,813 | +0.07(+0.26%) |
Mar 12, 2021 | 29.19 | 29.21 | 29.12 | 29.16 | 10,000 | -0.01(-0.03%) |
Mar 11, 2021 | 29.13 | 29.20 | 29.12 | 29.17 | 21,553 | +0.10(+0.34%) |
Mar 10, 2021 | 29.09 | 29.11 | 29.07 | 29.07 | 45,123 | +0.01(+0.03%) |
Mar 09, 2021 | 29.10 | 29.15 | 29.06 | 29.06 | 7,410 | +0.05(+0.19%) |
Mar 08, 2021 | 29.08 | 29.08 | 29.00 | 29.00 | 9,966 | +0.02(+0.05%) |
Mar 05, 2021 | 28.88 | 28.99 | 28.88 | 28.99 | 1,800 | +0.14(+0.49%) |
Mar 04, 2021 | 28.95 | 29.02 | 28.77 | 28.85 | 4,970 | -0.14(-0.48%) |
Mar 03, 2021 | 29.02 | 29.02 | 28.98 | 28.99 | 7,057 | -0.06(-0.19%) |
Mar 02, 2021 | 29.04 | 29.11 | 29.00 | 29.05 | 27,028 | +0.00(+0.01%) |
Mar 01, 2021 | 29.03 | 29.07 | 29.02 | 29.04 | 11,731 | +0.13(+0.45%) |
Feb 26, 2021 | 28.91 | 28.93 | 28.83 | 28.91 | 71,400 | +0.01(+0.03%) |
Feb 25, 2021 | 29.00 | 29.03 | 28.89 | 28.90 | 6,653 | -0.17(-0.58%) |
Feb 24, 2021 | 28.99 | 29.07 | 28.99 | 29.07 | 3,395 | +0.08(+0.28%) |
Feb 23, 2021 | 29.01 | 29.05 | 28.98 | 28.99 | 26,674 | -0.03(-0.09%) |
Feb 22, 2021 | 29.01 | 29.02 | 28.96 | 29.02 | 4,306 | +0.00(+0.02%) |
Feb 19, 2021 | 28.99 | 29.08 | 28.98 | 29.01 | 7,200 | +0.02(+0.05%) |
Feb 18, 2021 | 28.82 | 29.03 | 28.82 | 29.00 | 9,622 | -0.02(-0.05%) |
Feb 17, 2021 | 29.03 | 29.04 | 28.98 | 29.01 | 6,453 | -0.01(-0.05%) |
Feb 16, 2021 | 29.03 | 29.07 | 29.00 | 29.02 | 4,210 | +0.02(+0.05%) |
Feb 12, 2021 | 28.96 | 29.02 | 28.94 | 29.01 | 10,200 | +0.06(+0.21%) |
Feb 11, 2021 | 28.97 | 29.01 | 28.95 | 28.95 | 10,792 | -0.02(-0.07%) |
Feb 10, 2021 | 29.02 | 29.02 | 28.93 | 28.97 | 12,883 | -0.02(-0.05%) |
Feb 09, 2021 | 28.95 | 29.00 | 28.94 | 28.98 | 9,285 | +0.01(+0.02%) |
Feb 08, 2021 | 28.94 | 29.00 | 28.94 | 28.98 | 1,851 | +0.03(+0.10%) |
Feb 05, 2021 | 28.96 | 28.99 | 28.93 | 28.95 | 13,900 | +0.01(+0.03%) |
Feb 04, 2021 | 28.89 | 28.96 | 28.89 | 28.94 | 5,288 | +0.09(+0.30%) |
Feb 03, 2021 | 28.84 | 28.86 | 28.84 | 28.86 | 1,488 | +0.02(+0.07%) |
Feb 02, 2021 | 28.79 | 28.87 | 28.72 | 28.84 | 4,535 | +0.10(+0.35%) |
Feb 01, 2021 | 28.59 | 28.73 | 28.57 | 28.73 | 7,932 | +0.14(+0.48%) |
Jan 29, 2021 | 28.42 | 28.66 | 28.42 | 28.60 | 129,400 | -0.09(-0.32%) |
Jan 28, 2021 | 28.53 | 28.80 | 28.53 | 28.69 | 46,507 | +0.06(+0.22%) |
Jan 27, 2021 | 28.80 | 28.80 | 28.63 | 28.63 | 5,952 | -0.26(-0.88%) |
Jan 26, 2021 | 28.91 | 28.92 | 28.87 | 28.88 | 23,157 | +0.05(+0.17%) |
Jan 25, 2021 | 28.86 | 28.87 | 28.80 | 28.84 | 6,259 | -0.09(-0.29%) |
Jan 22, 2021 | 28.85 | 28.92 | 28.85 | 28.92 | 15,200 | -0.00(-0.02%) |
Jan 21, 2021 | 28.98 | 28.98 | 28.90 | 28.93 | 7,060 | +0.00(+0.02%) |
Jan 20, 2021 | 28.83 | 28.93 | 28.83 | 28.92 | 10,361 | +0.03(+0.10%) |
Jan 19, 2021 | 28.85 | 28.90 | 28.80 | 28.89 | 15,297 | +0.09(+0.31%) |
Jan 15, 2021 | 28.78 | 28.85 | 28.74 | 28.80 | 17,200 | -0.04(-0.14%) |
Jan 14, 2021 | 28.85 | 28.87 | 28.83 | 28.84 | 31,402 | +0.00(+0.00%) |
Jan 13, 2021 | 28.81 | 28.88 | 28.81 | 28.84 | 5,225 | +0.02(+0.07%) |
Jan 12, 2021 | 28.80 | 28.89 | 28.80 | 28.82 | 7,748 | -0.01(-0.03%) |
Jan 11, 2021 | 28.92 | 28.92 | 28.80 | 28.83 | 6,281 | -0.04(-0.14%) |
Jan 08, 2021 | 28.86 | 28.90 | 28.83 | 28.87 | 19,800 | -0.06(-0.21%) |
Jan 07, 2021 | 28.82 | 28.93 | 28.81 | 28.93 | 47,869 | +0.18(+0.63%) |
Jan 06, 2021 | 28.78 | 28.81 | 28.75 | 28.75 | 21,724 | +0.00(+0.02%) |
Jan 05, 2021 | 28.69 | 28.75 | 28.66 | 28.75 | 20,644 | +0.14(+0.47%) |
Jan 04, 2021 | 28.63 | 28.75 | 28.57 | 28.61 | 493,628 | -0.15(-0.52%) |
Dec 31, 2020 | 28.76 | 28.76 | 28.76 | 18,149 | +0.04(+0.14%) | |
Dec 30, 2020 | 28.59 | 28.78 | 28.59 | 28.72 | 18,149 | -0.04(-0.12%) |
Dec 29, 2020 | 28.77 | 28.81 | 28.71 | 28.75 | 8,777 | +0.03(+0.10%) |
Dec 28, 2020 | 28.70 | 28.75 | 28.70 | 28.73 | 25,712 | +0.04(+0.12%) |
Dec 24, 2020 | 28.67 | 28.69 | 28.67 | 28.69 | 500 | +0.03(+0.11%) |
Dec 23, 2020 | 28.64 | 28.67 | 28.64 | 28.66 | 10,502 | +0.04(+0.14%) |
Dec 22, 2020 | 28.66 | 28.66 | 28.62 | 28.62 | 7,137 | +0.01(+0.03%) |
Dec 21, 2020 | 28.40 | 28.66 | 28.40 | 28.61 | 6,158 | -0.05(-0.17%) |
Dec 18, 2020 | 28.65 | 28.69 | 28.61 | 28.66 | 3,600 | -0.08(-0.28%) |
Dec 17, 2020 | 28.69 | 28.74 | 28.67 | 28.74 | 3,204 | +0.09(+0.31%) |
Dec 16, 2020 | 28.63 | 28.67 | 28.63 | 28.65 | 48,067 | +0.03(+0.12%) |
Dec 15, 2020 | 28.62 | 28.62 | 28.59 | 28.61 | 3,483 | +0.04(+0.14%) |
Dec 14, 2020 | 28.65 | 28.65 | 28.54 | 28.57 | 179,663 | -0.03(-0.11%) |
Dec 11, 2020 | 28.60 | 28.63 | 28.53 | 28.61 | 25,800 | -0.04(-0.16%) |
Dec 10, 2020 | 28.62 | 28.68 | 28.62 | 28.65 | 4,763 | -0.01(-0.05%) |
Dec 09, 2020 | 28.67 | 28.70 | 28.60 | 28.66 | 8,557 | -0.07(-0.23%) |
Dec 08, 2020 | 28.49 | 28.73 | 28.49 | 28.73 | 1,991 | +0.09(+0.31%) |
Dec 07, 2020 | 28.62 | 28.66 | 28.62 | 28.64 | 2,906 | -0.02(-0.08%) |
Dec 04, 2020 | 28.64 | 28.67 | 28.61 | 28.66 | 30,500 | +0.04(+0.15%) |
Dec 03, 2020 | 28.58 | 28.70 | 28.58 | 28.62 | 14,478 | +0.01(+0.03%) |
Dec 02, 2020 | 28.64 | 28.64 | 28.60 | 28.61 | 12,983 | -0.01(-0.02%) |
Dec 01, 2020 | 28.65 | 28.68 | 28.60 | 28.62 | 19,310 | +0.11(+0.37%) |
Nov 30, 2020 | 28.57 | 28.57 | 28.49 | 28.51 | 28,525 | -0.06(-0.19%) |
Nov 27, 2020 | 28.45 | 28.61 | 28.45 | 28.57 | 4,000 | +0.01(+0.02%) |
Nov 25, 2020 | 28.50 | 28.57 | 28.50 | 28.56 | 4,700 | -0.01(-0.04%) |
Nov 24, 2020 | 28.46 | 28.59 | 28.46 | 28.57 | 9,246 | +0.14(+0.49%) |
Nov 23, 2020 | 28.39 | 28.49 | 28.39 | 28.43 | 2,485 | +0.02(+0.07%) |
Nov 20, 2020 | 28.41 | 28.41 | 28.38 | 28.41 | 600 | -0.04(-0.14%) |
Nov 19, 2020 | 28.36 | 28.45 | 28.32 | 28.45 | 4,214 | +0.03(+0.09%) |
Nov 18, 2020 | 28.55 | 28.55 | 28.42 | 28.42 | 2,323 | -0.08(-0.27%) |
Nov 17, 2020 | 28.51 | 28.56 | 28.46 | 28.50 | 9,137 | -0.01(-0.03%) |
Nov 16, 2020 | 28.49 | 28.54 | 28.44 | 28.51 | 26,691 | +0.06(+0.20%) |
Nov 13, 2020 | 28.31 | 28.45 | 28.31 | 28.45 | 2,100 | +0.14(+0.51%) |
Nov 12, 2020 | 28.34 | 28.46 | 28.28 | 28.31 | 16,007 | -0.09(-0.31%) |
Nov 11, 2020 | 28.37 | 28.43 | 28.35 | 28.40 | 18,587 | -0.00(-0.02%) |
Nov 10, 2020 | 28.29 | 28.42 | 28.29 | 28.40 | 7,597 | +0.00(+0.00%) |
Nov 09, 2020 | 28.42 | 28.59 | 28.36 | 28.40 | 24,316 | +0.18(+0.65%) |
Nov 06, 2020 | 28.09 | 28.24 | 28.09 | 28.22 | 15,800 | +0.01(+0.03%) |
Nov 05, 2020 | 28.12 | 28.25 | 28.12 | 28.21 | 432 | +0.15(+0.55%) |
Nov 04, 2020 | 27.91 | 28.13 | 27.89 | 28.06 | 8,969 | +0.26(+0.93%) |
Nov 03, 2020 | 27.69 | 27.86 | 27.69 | 27.80 | 6,586 | +0.25(+0.92%) |
Nov 02, 2020 | 27.48 | 27.58 | 27.43 | 27.54 | 20,123 | +0.22(+0.81%) |
Oct 30, 2020 | 27.40 | 27.40 | 27.26 | 27.32 | 20,900 | -0.21(-0.76%) |
Oct 29, 2020 | 27.32 | 27.59 | 27.32 | 27.53 | 52,318 | +0.13(+0.47%) |
Oct 28, 2020 | 27.43 | 27.50 | 27.36 | 27.40 | 23,473 | -0.41(-1.46%) |
Oct 27, 2020 | 27.82 | 27.91 | 27.78 | 27.81 | 16,165 | -0.03(-0.10%) |
Oct 26, 2020 | 27.93 | 27.93 | 27.80 | 27.84 | 2,249 | -0.20(-0.73%) |
Oct 23, 2020 | 28.00 | 28.04 | 27.98 | 28.04 | 300 | +0.01(+0.02%) |
Oct 22, 2020 | 27.97 | 28.03 | 27.97 | 28.03 | 4,372 | +0.07(+0.26%) |
Oct 21, 2020 | 27.93 | 27.98 | 27.91 | 27.96 | 5,632 | +0.02(+0.06%) |
Oct 20, 2020 | 27.93 | 28.03 | 27.88 | 27.94 | 2,335 | +0.07(+0.25%) |
Oct 19, 2020 | 28.04 | 28.04 | 27.87 | 27.87 | 6,893 | -0.20(-0.72%) |
Oct 16, 2020 | 28.14 | 28.15 | 28.07 | 28.07 | 1,800 | +0.02(+0.08%) |
Oct 15, 2020 | 28.00 | 28.05 | 28.00 | 28.05 | 2,490 | -0.06(-0.20%) |
Oct 14, 2020 | 28.07 | 28.11 | 28.05 | 28.11 | 2,147 | -0.06(-0.21%) |
Oct 13, 2020 | 28.09 | 28.17 | 28.09 | 28.17 | 8,877 | +0.03(+0.11%) |
Oct 12, 2020 | 28.13 | 28.24 | 28.12 | 28.14 | 14,166 | +0.17(+0.61%) |
Oct 09, 2020 | 27.96 | 27.99 | 27.96 | 27.97 | 3,900 | +0.07(+0.24%) |
Oct 08, 2020 | 27.82 | 27.94 | 27.80 | 27.90 | 15,101 | +0.12(+0.41%) |
Oct 07, 2020 | 27.73 | 27.83 | 27.71 | 27.79 | 4,384 | +0.23(+0.83%) |
Oct 06, 2020 | 27.71 | 27.82 | 27.53 | 27.56 | 4,601 | -0.17(-0.60%) |
Oct 05, 2020 | 27.61 | 27.73 | 27.59 | 27.73 | 9,715 | +0.22(+0.81%) |
Oct 02, 2020 | 27.26 | 27.60 | 27.26 | 27.50 | 10,700 | -0.09(-0.32%) |
Oct 01, 2020 | 27.66 | 27.72 | 27.53 | 27.59 | 294,922 | -0.08(-0.29%) |
Sep 30, 2020 | 27.69 | 27.73 | 27.56 | 27.67 | 8,588 | +0.09(+0.34%) |
Sep 29, 2020 | 27.59 | 27.63 | 27.55 | 27.58 | 3,575 | -0.11(-0.40%) |
Sep 28, 2020 | 27.69 | 27.69 | 27.57 | 27.69 | 2,629 | +0.22(+0.80%) |
Sep 25, 2020 | 27.22 | 27.47 | 27.22 | 27.47 | 5,700 | +0.18(+0.67%) |
Sep 24, 2020 | 27.19 | 27.32 | 27.19 | 27.29 | 9,461 | +0.08(+0.28%) |
Sep 23, 2020 | 27.55 | 27.55 | 27.21 | 27.21 | 2,777 | -0.34(-1.23%) |
Sep 22, 2020 | 27.41 | 27.55 | 27.37 | 27.55 | 3,397 | +0.14(+0.53%) |
Sep 21, 2020 | 27.32 | 27.41 | 27.25 | 27.41 | 13,866 | -0.17(-0.60%) |
Sep 18, 2020 | 27.63 | 27.64 | 27.47 | 27.57 | 17,900 | -0.06(-0.22%) |
Sep 17, 2020 | 27.62 | 27.66 | 27.56 | 27.63 | 6,744 | -0.09(-0.32%) |
Sep 16, 2020 | 27.75 | 27.82 | 27.72 | 27.72 | 3,868 | -0.05(-0.19%) |
Sep 15, 2020 | 27.79 | 27.84 | 27.76 | 27.78 | 6,716 | +0.05(+0.17%) |
Sep 14, 2020 | 27.64 | 27.77 | 27.64 | 27.73 | 3,583 | +0.10(+0.36%) |
Sep 11, 2020 | 27.70 | 27.70 | 27.52 | 27.63 | 12,900 | +0.13(+0.47%) |
Sep 10, 2020 | 27.72 | 27.73 | 27.44 | 27.50 | 58,615 | -0.26(-0.93%) |
Sep 09, 2020 | 27.71 | 27.77 | 27.70 | 27.76 | 5,696 | +0.28(+1.02%) |
Sep 08, 2020 | 27.52 | 27.61 | 27.43 | 27.48 | 2,048 | -0.18(-0.66%) |
Sep 04, 2020 | 27.52 | 27.71 | 27.48 | 27.66 | 2,800 | -0.01(-0.04%) |
Sep 03, 2020 | 27.67 | 27.72 | 27.56 | 27.67 | 16,956 | -0.26(-0.93%) |
Sep 02, 2020 | 27.99 | 28.02 | 27.93 | 27.94 | 61,960 | -0.04(-0.13%) |
Sep 01, 2020 | 27.88 | 27.98 | 27.88 | 27.97 | 97,811 | +0.03(+0.09%) |
Aug 31, 2020 | 27.94 | 28.00 | 27.94 | 27.95 | 15,296 | -0.06(-0.20%) |
Aug 28, 2020 | 27.91 | 28.03 | 27.91 | 28.00 | 24,700 | +0.02(+0.07%) |
Aug 27, 2020 | 27.95 | 28.00 | 27.92 | 27.98 | 9,485 | -0.00(-0.02%) |
Aug 26, 2020 | 27.93 | 28.01 | 27.93 | 27.98 | 15,158 | +0.09(+0.32%) |
Aug 25, 2020 | 27.88 | 27.89 | 27.84 | 27.89 | 4,714 | +0.05(+0.19%) |
Aug 24, 2020 | 27.82 | 27.89 | 27.79 | 27.84 | 8,855 | +0.04(+0.16%) |
Aug 21, 2020 | 27.77 | 27.82 | 27.72 | 27.80 | 21,500 | +0.03(+0.10%) |
Aug 20, 2020 | 27.56 | 27.77 | 27.56 | 27.77 | 7,645 | +0.04(+0.14%) |
Aug 19, 2020 | 27.80 | 27.85 | 27.72 | 27.73 | 5,863 | -0.05(-0.17%) |
Aug 18, 2020 | 27.75 | 27.78 | 27.70 | 27.78 | 2,240 | +0.03(+0.10%) |
Aug 17, 2020 | 27.70 | 27.76 | 27.70 | 27.75 | 1,817 | +0.07(+0.25%) |
Aug 14, 2020 | 27.76 | 27.76 | 27.65 | 27.68 | 4,500 | -0.02(-0.05%) |
Aug 13, 2020 | 27.77 | 27.79 | 27.69 | 27.70 | 5,915 | -0.03(-0.13%) |
Aug 12, 2020 | 27.74 | 27.80 | 27.69 | 27.73 | 10,191 | +0.19(+0.69%) |
Aug 11, 2020 | 27.86 | 27.86 | 27.54 | 27.54 | 4,567 | -0.21(-0.76%) |
Aug 10, 2020 | 27.65 | 27.79 | 27.56 | 27.75 | 43,800 | +0.19(+0.69%) |
Aug 07, 2020 | 27.50 | 27.65 | 27.50 | 27.56 | 34,400 | -0.06(-0.20%) |
Aug 06, 2020 | 27.47 | 27.65 | 27.47 | 27.62 | 5,784 | +0.09(+0.31%) |
Aug 05, 2020 | 27.55 | 27.61 | 27.53 | 27.53 | 13,888 | +0.04(+0.15%) |
Aug 04, 2020 | 27.41 | 27.53 | 27.41 | 27.49 | 9,100 | +0.10(+0.36%) |
Aug 03, 2020 | 27.36 | 27.47 | 27.36 | 27.39 | 19,671 | +0.01(+0.04%) |
Jul 31, 2020 | 27.44 | 27.44 | 27.22 | 27.38 | 14,400 | +0.08(+0.31%) |
Jul 30, 2020 | 27.29 | 27.32 | 27.15 | 27.30 | 118,157 | -0.09(-0.35%) |
Jul 29, 2020 | 27.29 | 27.39 | 27.29 | 27.39 | 20,694 | +0.17(+0.62%) |
Jul 28, 2020 | 27.18 | 27.30 | 27.18 | 27.22 | 73,669 | -0.11(-0.40%) |
Jul 27, 2020 | 27.26 | 27.33 | 27.18 | 27.33 | 12,662 | +0.10(+0.37%) |
Jul 24, 2020 | 27.24 | 27.26 | 27.10 | 27.23 | 55,400 | -0.05(-0.20%) |
Jul 23, 2020 | 27.46 | 27.46 | 27.23 | 27.28 | 39,171 | -0.12(-0.42%) |
Jul 22, 2020 | 27.38 | 27.40 | 27.31 | 27.40 | 14,757 | +0.07(+0.24%) |
Jul 21, 2020 | 27.44 | 27.44 | 27.32 | 27.33 | 30,925 | -0.03(-0.13%) |
Jul 20, 2020 | 27.30 | 27.39 | 27.20 | 27.37 | 31,880 | +0.15(+0.54%) |
Jul 17, 2020 | 27.25 | 27.25 | 27.08 | 27.22 | 34,700 | +0.10(+0.38%) |
Jul 16, 2020 | 27.12 | 27.19 | 27.04 | 27.12 | 58,653 | +0.02(+0.07%) |
Jul 15, 2020 | 27.32 | 27.32 | 27.00 | 27.10 | 66,388 | +0.05(+0.17%) |
Jul 14, 2020 | 26.90 | 27.05 | 26.72 | 27.05 | 26,467 | +0.17(+0.64%) |
Jul 13, 2020 | 27.19 | 27.24 | 26.88 | 26.88 | 52,985 | -0.22(-0.81%) |
Jul 10, 2020 | 26.93 | 27.10 | 26.92 | 27.10 | 110,800 | +0.17(+0.65%) |
Jul 09, 2020 | 27.13 | 27.13 | 26.79 | 26.93 | 61,488 | -0.08(-0.31%) |
Jul 08, 2020 | 27.21 | 27.21 | 26.88 | 27.01 | 75,775 | +0.09(+0.33%) |
Jul 07, 2020 | 27.02 | 27.07 | 26.91 | 26.92 | 183,758 | -0.12(-0.44%) |
Jul 06, 2020 | 26.98 | 27.19 | 26.95 | 27.04 | 81,481 | +0.21(+0.80%) |
Jul 02, 2020 | 27.51 | 27.51 | 26.78 | 26.83 | 508,500 | +0.01(+0.02%) |