Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.75 | 28.77 | 28.75 | 28.77 | 1,343,621 | +0.00(+0.00%) |
Jan 28, 2021 | 28.77 | 28.77 | 28.75 | 28.77 | 2,476,344 | +0.02(+0.06%) |
Jan 27, 2021 | 28.76 | 28.77 | 28.75 | 28.75 | 2,762,960 | -0.01(-0.03%) |
Jan 26, 2021 | 28.75 | 28.77 | 28.75 | 28.76 | 1,844,686 | +0.00(+0.00%) |
Jan 25, 2021 | 28.75 | 28.77 | 28.75 | 28.76 | 816,560 | +0.01(+0.03%) |
Jan 22, 2021 | 28.77 | 28.77 | 28.75 | 28.75 | 2,177,368 | -0.01(-0.03%) |
Jan 21, 2021 | 28.77 | 28.77 | 28.75 | 28.76 | 2,177,863 | +0.00(+0.00%) |
Jan 20, 2021 | 28.76 | 28.76 | 28.74 | 28.76 | 3,106,454 | +0.00(+0.00%) |
Jan 19, 2021 | 28.75 | 28.76 | 28.75 | 28.76 | 2,163,757 | +0.00(+0.00%) |
Jan 15, 2021 | 28.76 | 28.76 | 28.74 | 28.76 | 1,087,974 | +0.02(+0.06%) |
Jan 14, 2021 | 28.77 | 28.77 | 28.74 | 28.74 | 1,449,628 | -0.04(-0.13%) |
Jan 13, 2021 | 28.73 | 28.77 | 28.73 | 28.77 | 854,614 | +0.03(+0.10%) |
Jan 12, 2021 | 28.75 | 28.77 | 28.73 | 28.75 | 1,634,412 | +0.01(+0.03%) |
Jan 11, 2021 | 28.74 | 28.76 | 28.72 | 28.74 | 1,020,932 | +0.00(+0.00%) |
Jan 08, 2021 | 28.77 | 28.77 | 28.73 | 28.74 | 1,439,680 | -0.02(-0.06%) |
Jan 07, 2021 | 28.73 | 28.76 | 28.73 | 28.76 | 2,150,016 | +0.02(+0.06%) |
Jan 06, 2021 | 28.76 | 28.77 | 28.74 | 28.74 | 1,845,506 | -0.02(-0.06%) |
Jan 05, 2021 | 28.76 | 28.77 | 28.75 | 28.76 | 1,268,455 | -0.01(-0.03%) |
Jan 04, 2021 | 28.77 | 28.77 | 28.76 | 28.77 | 1,222,041 | +0.00(+0.00%) |
Dec 31, 2020 | 28.77 | 28.77 | 28.77 | 1,352,698 | -0.01(-0.03%) | |
Dec 30, 2020 | 28.77 | 28.77 | 28.76 | 28.77 | 1,352,698 | +0.01(+0.03%) |
Dec 29, 2020 | 28.75 | 28.77 | 28.75 | 28.77 | 923,886 | +0.02(+0.06%) |
Dec 28, 2020 | 28.76 | 28.76 | 28.74 | 28.75 | 1,123,073 | -0.01(-0.03%) |
Dec 24, 2020 | 28.76 | 28.76 | 28.74 | 28.76 | 820,210 | +0.01(+0.03%) |
Dec 23, 2020 | 28.74 | 28.76 | 28.73 | 28.75 | 991,485 | +0.01(+0.03%) |
Dec 22, 2020 | 28.75 | 28.75 | 28.72 | 28.74 | 685,749 | +0.02(+0.06%) |
Dec 21, 2020 | 28.71 | 28.74 | 28.71 | 28.72 | 1,477,789 | -0.01(-0.03%) |
Dec 18, 2020 | 28.75 | 28.75 | 28.72 | 28.73 | 1,422,324 | +0.01(+0.03%) |
Dec 17, 2020 | 28.71 | 28.73 | 28.71 | 28.72 | 962,249 | +0.00(+0.00%) |
Dec 16, 2020 | 28.73 | 28.73 | 28.70 | 28.72 | 2,264,521 | -0.01(-0.03%) |
Dec 15, 2020 | 28.71 | 28.73 | 28.70 | 28.73 | 1,242,099 | +0.03(+0.10%) |
Dec 14, 2020 | 28.70 | 28.72 | 28.70 | 28.70 | 780,081 | -0.01(-0.03%) |
Dec 11, 2020 | 28.70 | 28.72 | 28.69 | 28.71 | 906,230 | +0.03(+0.10%) |
Dec 10, 2020 | 28.69 | 28.70 | 28.69 | 28.69 | 793,414 | +0.00(+0.00%) |
Dec 09, 2020 | 28.70 | 28.70 | 28.68 | 28.69 | 1,975,508 | -0.01(-0.03%) |
Dec 08, 2020 | 28.70 | 28.71 | 28.69 | 28.69 | 1,273,967 | +0.00(+0.00%) |
Dec 07, 2020 | 28.71 | 28.71 | 28.69 | 28.69 | 1,182,376 | -0.01(-0.03%) |
Dec 04, 2020 | 28.71 | 28.72 | 28.69 | 28.70 | 1,762,297 | +0.00(+0.00%) |
Dec 03, 2020 | 28.70 | 28.71 | 28.69 | 28.70 | 1,133,916 | -0.01(-0.03%) |
Dec 02, 2020 | 28.72 | 28.72 | 28.70 | 28.71 | 2,754,772 | +0.01(+0.03%) |
Dec 01, 2020 | 28.73 | 28.73 | 28.69 | 28.70 | 1,093,647 | -0.01(-0.03%) |
Nov 30, 2020 | 28.70 | 28.71 | 28.69 | 28.71 | 2,418,800 | +0.02(+0.06%) |
Nov 27, 2020 | 28.69 | 28.70 | 28.68 | 28.69 | 377,974 | +0.03(+0.10%) |
Nov 25, 2020 | 28.67 | 28.69 | 28.67 | 28.67 | 1,360,116 | -0.01(-0.03%) |
Nov 24, 2020 | 28.68 | 28.68 | 28.67 | 28.68 | 1,029,268 | +0.01(+0.03%) |
Nov 23, 2020 | 28.68 | 28.68 | 28.67 | 28.67 | 1,869,098 | -0.02(-0.06%) |
Nov 20, 2020 | 28.68 | 28.68 | 28.63 | 28.68 | 2,690,796 | +0.01(+0.03%) |
Nov 19, 2020 | 28.67 | 28.68 | 28.65 | 28.68 | 1,382,285 | +0.02(+0.06%) |
Nov 18, 2020 | 28.68 | 28.68 | 28.65 | 28.66 | 1,139,219 | -0.03(-0.10%) |
Nov 17, 2020 | 28.65 | 28.68 | 28.65 | 28.68 | 1,262,919 | +0.03(+0.10%) |
Nov 16, 2020 | 28.64 | 28.67 | 28.64 | 28.66 | 1,205,287 | +0.02(+0.06%) |
Nov 13, 2020 | 28.66 | 28.67 | 28.64 | 28.64 | 1,568,691 | -0.01(-0.03%) |
Nov 12, 2020 | 28.63 | 28.66 | 28.63 | 28.65 | 1,495,313 | +0.01(+0.03%) |
Nov 11, 2020 | 28.64 | 28.65 | 28.63 | 28.64 | 932,588 | +0.00(+0.00%) |
Nov 10, 2020 | 28.64 | 28.66 | 28.64 | 28.64 | 1,694,350 | +0.00(+0.00%) |
Nov 09, 2020 | 28.65 | 28.68 | 28.64 | 28.64 | 2,656,714 | -0.03(-0.10%) |
Nov 06, 2020 | 28.65 | 28.67 | 28.65 | 28.67 | 1,440,767 | +0.01(+0.03%) |
Nov 05, 2020 | 28.64 | 28.68 | 28.64 | 28.66 | 2,065,514 | -0.02(-0.06%) |
Nov 04, 2020 | 28.67 | 28.68 | 28.64 | 28.68 | 1,470,576 | +0.04(+0.13%) |
Nov 03, 2020 | 28.63 | 28.64 | 28.61 | 28.64 | 943,611 | +0.03(+0.10%) |
Nov 02, 2020 | 28.64 | 28.64 | 28.61 | 28.61 | 937,253 | +0.00(+0.00%) |
Oct 30, 2020 | 28.61 | 28.64 | 28.61 | 28.61 | 1,195,141 | -0.01(-0.03%) |
Oct 29, 2020 | 28.64 | 28.64 | 28.61 | 28.62 | 1,403,806 | -0.01(-0.03%) |
Oct 28, 2020 | 28.62 | 28.64 | 28.62 | 28.63 | 833,698 | +0.00(+0.00%) |
Oct 27, 2020 | 28.64 | 28.65 | 28.63 | 28.63 | 1,629,727 | -0.01(-0.03%) |
Oct 26, 2020 | 28.65 | 28.65 | 28.62 | 28.64 | 1,216,651 | +0.00(+0.00%) |
Oct 23, 2020 | 28.64 | 28.65 | 28.63 | 28.64 | 934,132 | +0.02(+0.06%) |
Oct 22, 2020 | 28.64 | 28.64 | 28.61 | 28.62 | 990,165 | -0.02(-0.06%) |
Oct 21, 2020 | 28.63 | 28.64 | 28.62 | 28.64 | 595,658 | +0.01(+0.03%) |
Oct 20, 2020 | 28.64 | 28.64 | 28.62 | 28.63 | 718,747 | +0.01(+0.03%) |
Oct 19, 2020 | 28.63 | 28.64 | 28.61 | 28.62 | 703,619 | +0.00(+0.00%) |
Oct 16, 2020 | 28.63 | 28.65 | 28.62 | 28.62 | 1,516,527 | -0.03(-0.10%) |
Oct 15, 2020 | 28.65 | 28.65 | 28.63 | 28.65 | 1,384,108 | +0.01(+0.03%) |
Oct 14, 2020 | 28.64 | 28.64 | 28.62 | 28.64 | 1,130,310 | +0.02(+0.06%) |
Oct 13, 2020 | 28.66 | 28.66 | 28.62 | 28.62 | 808,132 | -0.03(-0.10%) |
Oct 12, 2020 | 28.64 | 28.65 | 28.63 | 28.65 | 827,608 | +0.03(+0.10%) |
Oct 09, 2020 | 28.61 | 28.63 | 28.61 | 28.62 | 1,808,765 | +0.02(+0.06%) |
Oct 08, 2020 | 28.63 | 28.63 | 28.60 | 28.60 | 835,324 | -0.01(-0.03%) |
Oct 07, 2020 | 28.60 | 28.61 | 28.59 | 28.61 | 879,223 | +0.02(+0.06%) |
Oct 06, 2020 | 28.58 | 28.61 | 28.58 | 28.59 | 840,953 | -0.01(-0.03%) |
Oct 05, 2020 | 28.62 | 28.62 | 28.60 | 28.60 | 801,941 | +0.00(+0.00%) |
Oct 02, 2020 | 28.58 | 28.61 | 28.58 | 28.60 | 574,286 | +0.01(+0.03%) |
Oct 01, 2020 | 28.59 | 28.60 | 28.56 | 28.59 | 890,877 | +0.00(+0.02%) |
Sep 30, 2020 | 28.57 | 28.61 | 28.57 | 28.59 | 782,213 | +0.01(+0.03%) |
Sep 29, 2020 | 28.58 | 28.59 | 28.57 | 28.58 | 643,109 | +0.01(+0.03%) |
Sep 28, 2020 | 28.58 | 28.58 | 28.55 | 28.57 | 645,304 | +0.02(+0.06%) |
Sep 25, 2020 | 28.54 | 28.57 | 28.54 | 28.55 | 1,194,434 | +0.00(+0.00%) |
Sep 24, 2020 | 28.58 | 28.58 | 28.54 | 28.55 | 918,255 | -0.02(-0.06%) |
Sep 23, 2020 | 28.61 | 28.61 | 28.57 | 28.57 | 697,092 | -0.04(-0.13%) |
Sep 22, 2020 | 28.59 | 28.61 | 28.59 | 28.61 | 1,159,628 | +0.02(+0.06%) |
Sep 21, 2020 | 28.61 | 28.61 | 28.59 | 28.59 | 737,355 | -0.01(-0.03%) |
Sep 18, 2020 | 28.62 | 28.62 | 28.60 | 28.60 | 668,159 | -0.01(-0.03%) |
Sep 17, 2020 | 28.62 | 28.62 | 28.60 | 28.61 | 666,238 | -0.01(-0.03%) |
Sep 16, 2020 | 28.62 | 28.62 | 28.60 | 28.62 | 884,152 | +0.01(+0.03%) |
Sep 15, 2020 | 28.60 | 28.61 | 28.59 | 28.61 | 1,253,670 | +0.02(+0.06%) |
Sep 14, 2020 | 28.62 | 28.62 | 28.59 | 28.59 | 515,588 | -0.01(-0.03%) |
Sep 11, 2020 | 28.60 | 28.60 | 28.58 | 28.60 | 1,031,153 | +0.01(+0.03%) |
Sep 10, 2020 | 28.60 | 28.60 | 28.57 | 28.59 | 2,207,376 | +0.01(+0.03%) |
Sep 09, 2020 | 28.59 | 28.60 | 28.56 | 28.58 | 2,696,402 | +0.01(+0.03%) |
Sep 08, 2020 | 28.58 | 28.59 | 28.56 | 28.57 | 1,393,788 | -0.01(-0.03%) |
Sep 04, 2020 | 28.60 | 28.61 | 28.57 | 28.58 | 794,460 | -0.01(-0.03%) |
Sep 03, 2020 | 28.62 | 28.63 | 28.59 | 28.59 | 1,140,614 | -0.03(-0.10%) |
Sep 02, 2020 | 28.62 | 28.62 | 28.60 | 28.62 | 1,499,281 | -0.01(-0.03%) |
Sep 01, 2020 | 28.57 | 28.63 | 28.57 | 28.62 | 1,732,979 | +0.02(+0.08%) |
Aug 31, 2020 | 28.56 | 28.61 | 28.56 | 28.60 | 1,570,998 | +0.03(+0.10%) |
Aug 28, 2020 | 28.56 | 28.60 | 28.56 | 28.57 | 1,157,853 | +0.00(+0.00%) |
Aug 27, 2020 | 28.56 | 28.58 | 28.56 | 28.57 | 1,373,667 | +0.00(+0.00%) |
Aug 26, 2020 | 28.58 | 28.58 | 28.56 | 28.57 | 1,099,315 | +0.00(+0.00%) |
Aug 25, 2020 | 28.58 | 28.58 | 28.55 | 28.57 | 752,580 | +0.00(+0.00%) |
Aug 24, 2020 | 28.58 | 28.58 | 28.56 | 28.57 | 780,489 | -0.01(-0.03%) |
Aug 21, 2020 | 28.57 | 28.58 | 28.55 | 28.58 | 1,063,014 | +0.00(+0.00%) |
Aug 20, 2020 | 28.57 | 28.58 | 28.55 | 28.58 | 919,553 | +0.03(+0.10%) |
Aug 19, 2020 | 28.56 | 28.57 | 28.55 | 28.55 | 725,932 | -0.01(-0.03%) |
Aug 18, 2020 | 28.55 | 28.56 | 28.55 | 28.56 | 707,415 | +0.02(+0.06%) |
Aug 17, 2020 | 28.55 | 28.56 | 28.53 | 28.55 | 1,365,614 | +0.01(+0.03%) |
Aug 14, 2020 | 28.56 | 28.56 | 28.53 | 28.54 | 1,182,579 | -0.01(-0.03%) |
Aug 13, 2020 | 28.56 | 28.56 | 28.53 | 28.55 | 841,597 | -0.02(-0.06%) |
Aug 12, 2020 | 28.58 | 28.60 | 28.55 | 28.56 | 1,298,880 | +0.00(+0.00%) |
Aug 11, 2020 | 28.59 | 28.59 | 28.55 | 28.56 | 1,152,800 | -0.01(-0.03%) |
Aug 10, 2020 | 28.59 | 28.59 | 28.56 | 28.57 | 729,482 | +0.01(+0.03%) |
Aug 07, 2020 | 28.59 | 28.59 | 28.56 | 28.56 | 1,310,827 | -0.01(-0.03%) |
Aug 06, 2020 | 28.59 | 28.59 | 28.57 | 28.57 | 1,546,368 | -0.01(-0.03%) |
Aug 05, 2020 | 28.57 | 28.58 | 28.56 | 28.58 | 753,966 | +0.00(+0.00%) |
Aug 04, 2020 | 28.58 | 28.59 | 28.56 | 28.58 | 706,429 | +0.02(+0.06%) |
Aug 03, 2020 | 28.55 | 28.57 | 28.54 | 28.56 | 610,893 | +0.01(+0.02%) |
Jul 31, 2020 | 28.55 | 28.57 | 28.53 | 28.56 | 1,800,980 | +0.03(+0.10%) |
Jul 30, 2020 | 28.54 | 28.56 | 28.52 | 28.53 | 702,998 | +0.00(+0.00%) |
Jul 29, 2020 | 28.52 | 28.55 | 28.50 | 28.53 | 1,776,612 | +0.02(+0.06%) |
Jul 28, 2020 | 28.52 | 28.53 | 28.51 | 28.51 | 565,343 | +0.01(+0.03%) |
Jul 27, 2020 | 28.52 | 28.52 | 28.49 | 28.50 | 669,268 | +0.00(+0.00%) |
Jul 24, 2020 | 28.51 | 28.52 | 28.50 | 28.50 | 869,894 | -0.01(-0.03%) |
Jul 23, 2020 | 28.53 | 28.53 | 28.50 | 28.51 | 864,700 | -0.02(-0.06%) |
Jul 22, 2020 | 28.53 | 28.53 | 28.51 | 28.53 | 907,084 | +0.02(+0.06%) |
Jul 21, 2020 | 28.51 | 28.53 | 28.50 | 28.51 | 1,114,426 | +0.02(+0.06%) |
Jul 20, 2020 | 28.48 | 28.51 | 28.48 | 28.49 | 855,809 | +0.00(+0.00%) |
Jul 17, 2020 | 28.49 | 28.50 | 28.47 | 28.49 | 765,229 | +0.01(+0.03%) |
Jul 16, 2020 | 28.50 | 28.50 | 28.48 | 28.49 | 807,386 | +0.01(+0.03%) |
Jul 15, 2020 | 28.49 | 28.50 | 28.46 | 28.48 | 869,693 | +0.00(+0.00%) |
Jul 14, 2020 | 28.48 | 28.48 | 28.45 | 28.48 | 918,267 | +0.04(+0.13%) |
Jul 13, 2020 | 28.47 | 28.48 | 28.44 | 28.44 | 1,420,521 | +0.00(+0.00%) |
Jul 10, 2020 | 28.48 | 28.49 | 28.44 | 28.44 | 1,194,343 | -0.02(-0.06%) |
Jul 09, 2020 | 28.45 | 28.46 | 28.44 | 28.46 | 634,303 | +0.01(+0.03%) |
Jul 08, 2020 | 28.44 | 28.47 | 28.44 | 28.45 | 1,480,314 | -0.01(-0.03%) |
Jul 07, 2020 | 28.49 | 28.49 | 28.44 | 28.46 | 861,225 | +0.00(+0.00%) |
Jul 06, 2020 | 28.50 | 28.50 | 28.46 | 28.46 | 816,731 | -0.02(-0.06%) |
Jul 02, 2020 | 28.48 | 28.49 | 28.47 | 28.48 | 578,462 | +0.04(+0.13%) |
Jul 01, 2020 | 28.48 | 28.48 | 28.44 | 28.44 | 962,688 | +0.01(+0.03%) |
Jun 30, 2020 | 28.44 | 28.46 | 28.41 | 28.43 | 2,086,212 | +0.02(+0.06%) |
Jun 29, 2020 | 28.44 | 28.44 | 28.41 | 28.41 | 1,244,123 | -0.01(-0.03%) |
Jun 26, 2020 | 28.42 | 28.43 | 28.39 | 28.42 | 1,409,131 | +0.01(+0.03%) |
Jun 25, 2020 | 28.43 | 28.43 | 28.38 | 28.41 | 1,445,634 | +0.00(+0.00%) |
Jun 24, 2020 | 28.43 | 28.44 | 28.38 | 28.41 | 1,878,555 | +0.00(+0.00%) |
Jun 23, 2020 | 28.42 | 28.44 | 28.39 | 28.41 | 1,219,632 | -0.01(-0.03%) |
Jun 22, 2020 | 28.38 | 28.42 | 28.38 | 28.42 | 1,120,329 | +0.02(+0.06%) |
Jun 19, 2020 | 28.43 | 28.43 | 28.39 | 28.40 | 1,155,371 | +0.00(+0.00%) |
Jun 18, 2020 | 28.38 | 28.41 | 28.38 | 28.40 | 1,296,345 | -0.01(-0.03%) |
Jun 17, 2020 | 28.47 | 28.47 | 28.38 | 28.41 | 1,547,426 | -0.02(-0.06%) |
Jun 16, 2020 | 28.43 | 28.48 | 28.39 | 28.43 | 3,802,690 | +0.02(+0.06%) |
Jun 15, 2020 | 28.30 | 28.45 | 28.28 | 28.41 | 3,794,188 | +0.12(+0.42%) |
Jun 12, 2020 | 28.28 | 28.33 | 28.27 | 28.29 | 4,197,742 | +0.02(+0.06%) |
Jun 11, 2020 | 28.38 | 28.39 | 28.28 | 28.28 | 1,466,327 | -0.10(-0.35%) |
Jun 10, 2020 | 28.34 | 28.39 | 28.33 | 28.38 | 1,545,592 | +0.05(+0.16%) |
Jun 09, 2020 | 28.37 | 28.37 | 28.33 | 28.33 | 2,709,747 | +0.00(+0.00%) |
Jun 08, 2020 | 28.37 | 28.38 | 28.33 | 28.33 | 1,785,956 | +0.00(+0.00%) |
Jun 05, 2020 | 28.36 | 28.37 | 28.33 | 28.33 | 3,217,203 | +0.03(+0.10%) |
Jun 04, 2020 | 28.35 | 28.36 | 28.26 | 28.30 | 2,287,237 | +0.00(+0.00%) |
Jun 03, 2020 | 28.32 | 28.36 | 28.30 | 28.30 | 1,770,675 | +0.00(+0.00%) |
Jun 02, 2020 | 28.34 | 28.34 | 28.30 | 28.30 | 1,970,535 | +0.00(+0.00%) |
Jun 01, 2020 | 28.29 | 28.31 | 28.26 | 28.30 | 2,106,222 | +0.05(+0.17%) |
May 29, 2020 | 28.25 | 28.26 | 28.24 | 28.25 | 2,170,959 | +0.03(+0.10%) |
May 28, 2020 | 28.25 | 28.25 | 28.21 | 28.23 | 2,022,477 | +0.00(+0.00%) |
May 27, 2020 | 28.22 | 28.23 | 28.17 | 28.23 | 1,758,596 | +0.04(+0.13%) |
May 26, 2020 | 28.22 | 28.22 | 28.17 | 28.19 | 1,870,069 | +0.01(+0.03%) |
May 22, 2020 | 28.21 | 28.21 | 28.17 | 28.18 | 1,798,274 | +0.00(+0.00%) |
May 21, 2020 | 28.19 | 28.20 | 28.15 | 28.18 | 2,878,366 | +0.02(+0.06%) |
May 20, 2020 | 28.16 | 28.18 | 28.13 | 28.16 | 1,986,788 | +0.03(+0.10%) |
May 19, 2020 | 28.07 | 28.14 | 28.07 | 28.14 | 1,685,473 | +0.04(+0.13%) |
May 18, 2020 | 28.07 | 28.11 | 28.06 | 28.10 | 1,668,655 | +0.05(+0.19%) |
May 15, 2020 | 28.03 | 28.08 | 28.03 | 28.05 | 1,993,395 | +0.00(+0.00%) |
May 14, 2020 | 28.05 | 28.06 | 28.00 | 28.05 | 1,917,590 | +0.02(+0.06%) |
May 13, 2020 | 28.03 | 28.05 | 28.01 | 28.03 | 3,171,813 | +0.03(+0.10%) |
May 12, 2020 | 28.02 | 28.05 | 27.97 | 28.00 | 3,360,861 | +0.04(+0.13%) |
May 11, 2020 | 28.00 | 28.02 | 27.96 | 27.96 | 1,312,568 | -0.03(-0.10%) |
May 08, 2020 | 28.01 | 28.01 | 27.95 | 27.99 | 861,537 | +0.02(+0.06%) |
May 07, 2020 | 28.01 | 28.01 | 27.95 | 27.97 | 1,029,579 | +0.00(+0.00%) |
May 06, 2020 | 27.96 | 28.01 | 27.96 | 27.97 | 1,360,302 | -0.03(-0.10%) |
May 05, 2020 | 27.99 | 28.00 | 27.95 | 28.00 | 1,516,584 | +0.04(+0.13%) |
May 04, 2020 | 27.96 | 27.99 | 27.94 | 27.96 | 1,266,130 | +0.02(+0.06%) |
May 01, 2020 | 27.96 | 27.96 | 27.91 | 27.95 | 2,242,073 | -0.01(-0.04%) |
Apr 30, 2020 | 27.90 | 27.98 | 27.90 | 27.96 | 990,810 | +0.03(+0.10%) |
Apr 29, 2020 | 27.94 | 27.96 | 27.90 | 27.93 | 1,538,374 | +0.05(+0.19%) |
Apr 28, 2020 | 27.89 | 27.91 | 27.86 | 27.88 | 775,227 | +0.01(+0.03%) |
Apr 27, 2020 | 27.90 | 27.92 | 27.85 | 27.87 | 1,299,966 | +0.02(+0.06%) |
Apr 24, 2020 | 27.87 | 27.90 | 27.85 | 27.85 | 2,370,203 | -0.03(-0.10%) |
Apr 23, 2020 | 27.89 | 27.90 | 27.85 | 27.88 | 1,468,113 | +0.00(+0.00%) |
Apr 22, 2020 | 27.87 | 27.89 | 27.82 | 27.88 | 836,314 | +0.06(+0.23%) |
Apr 21, 2020 | 27.79 | 27.89 | 27.79 | 27.81 | 2,134,693 | -0.04(-0.13%) |
Apr 20, 2020 | 27.92 | 27.93 | 27.83 | 27.85 | 1,535,053 | -0.07(-0.26%) |
Apr 17, 2020 | 27.99 | 27.99 | 27.90 | 27.92 | 2,870,265 | +0.01(+0.03%) |
Apr 16, 2020 | 28.02 | 28.02 | 27.91 | 27.91 | 4,888,929 | -0.05(-0.19%) |
Apr 15, 2020 | 27.91 | 27.99 | 27.91 | 27.97 | 2,324,954 | +0.05(+0.16%) |
Apr 14, 2020 | 27.83 | 28.07 | 27.83 | 27.92 | 5,078,145 | -0.04(-0.13%) |
Apr 13, 2020 | 27.97 | 28.00 | 27.87 | 27.96 | 3,726,430 | +0.07(+0.26%) |
Apr 09, 2020 | 27.77 | 28.00 | 27.61 | 27.89 | 11,205,695 | +0.18(+0.65%) |
Apr 08, 2020 | 27.63 | 27.72 | 27.55 | 27.70 | 10,883,767 | +0.14(+0.49%) |
Apr 07, 2020 | 27.50 | 27.60 | 27.42 | 27.57 | 8,058,188 | +0.16(+0.59%) |
Apr 06, 2020 | 27.23 | 27.42 | 27.23 | 27.41 | 1,344,016 | +0.18(+0.66%) |
Apr 03, 2020 | 27.19 | 27.32 | 27.19 | 27.23 | 1,930,215 | +0.03(+0.10%) |
Apr 02, 2020 | 27.23 | 27.37 | 27.20 | 27.20 | 706,738 | -0.06(-0.23%) |
Apr 01, 2020 | 26.73 | 27.29 | 26.73 | 27.26 | 1,017,857 | -0.03(-0.10%) |
Mar 31, 2020 | 27.51 | 27.51 | 27.25 | 27.29 | 3,162,444 | +0.00(+0.00%) |
Mar 30, 2020 | 27.06 | 27.32 | 27.06 | 27.29 | 2,079,312 | +0.16(+0.60%) |
Mar 27, 2020 | 26.72 | 27.14 | 26.72 | 27.12 | 6,062,356 | +0.12(+0.43%) |
Mar 26, 2020 | 26.91 | 27.15 | 26.91 | 27.01 | 6,059,805 | +0.13(+0.47%) |
Mar 25, 2020 | 26.57 | 26.99 | 26.57 | 26.88 | 4,687,236 | +0.59(+2.23%) |
Mar 24, 2020 | 26.34 | 26.75 | 26.30 | 26.30 | 2,992,047 | +0.03(+0.10%) |
Mar 23, 2020 | 25.54 | 26.69 | 25.54 | 26.27 | 4,158,558 | +0.98(+3.89%) |
Mar 20, 2020 | 24.68 | 25.66 | 24.68 | 25.28 | 2,480,105 | +0.50(+2.00%) |
Mar 19, 2020 | 25.38 | 25.65 | 24.18 | 24.79 | 5,443,126 | -0.96(-3.71%) |
Mar 18, 2020 | 25.84 | 26.25 | 25.27 | 25.74 | 5,084,998 | -0.43(-1.65%) |
Mar 17, 2020 | 26.41 | 26.92 | 26.11 | 26.18 | 6,985,568 | -0.18(-0.68%) |
Mar 16, 2020 | 26.61 | 26.75 | 25.94 | 26.36 | 3,343,506 | -0.75(-2.76%) |
Mar 13, 2020 | 27.21 | 27.24 | 27.08 | 27.11 | 2,664,904 | +0.46(+1.73%) |
Mar 12, 2020 | 27.52 | 27.55 | 26.30 | 26.65 | 9,769,017 | -0.98(-3.56%) |
Mar 11, 2020 | 27.76 | 27.84 | 27.58 | 27.63 | 3,070,979 | -0.19(-0.68%) |
Mar 10, 2020 | 27.87 | 27.99 | 27.82 | 27.82 | 1,776,744 | -0.09(-0.32%) |
Mar 09, 2020 | 27.99 | 28.05 | 27.86 | 27.91 | 14,431,950 | -0.16(-0.58%) |
Mar 06, 2020 | 28.15 | 28.15 | 28.05 | 28.07 | 2,786,848 | -0.02(-0.06%) |
Mar 05, 2020 | 28.13 | 28.14 | 28.08 | 28.09 | 2,339,152 | +0.01(+0.03%) |
Mar 04, 2020 | 28.09 | 28.12 | 28.06 | 28.08 | 1,534,786 | +0.02(+0.06%) |
Mar 03, 2020 | 28.00 | 28.09 | 27.98 | 28.06 | 2,501,176 | +0.08(+0.29%) |
Mar 02, 2020 | 28.02 | 28.05 | 27.97 | 27.98 | 2,663,897 | +0.00(+0.01%) |
Feb 28, 2020 | 27.97 | 28.01 | 27.94 | 27.98 | 6,242,422 | +0.05(+0.16%) |
Feb 27, 2020 | 27.92 | 27.97 | 27.92 | 27.93 | 4,287,842 | +0.00(+0.00%) |
Feb 26, 2020 | 27.92 | 27.94 | 27.92 | 27.93 | 1,832,809 | +0.01(+0.03%) |
Feb 25, 2020 | 27.92 | 27.95 | 27.91 | 27.92 | 4,562,522 | +0.03(+0.10%) |
Feb 24, 2020 | 27.91 | 27.92 | 27.90 | 27.90 | 1,127,301 | +0.02(+0.06%) |
Feb 21, 2020 | 27.88 | 27.91 | 27.87 | 27.88 | 1,118,868 | +0.02(+0.06%) |
Feb 20, 2020 | 27.85 | 27.88 | 27.85 | 27.86 | 986,775 | +0.00(+0.00%) |
Feb 19, 2020 | 27.85 | 27.86 | 27.84 | 27.86 | 1,258,037 | +0.00(+0.00%) |
Feb 18, 2020 | 27.88 | 27.88 | 27.85 | 27.86 | 972,287 | +0.02(+0.07%) |
Feb 14, 2020 | 27.84 | 27.85 | 27.84 | 27.84 | 719,066 | +0.00(+0.00%) |
Feb 13, 2020 | 27.83 | 27.85 | 27.83 | 27.84 | 916,981 | +0.00(+0.00%) |
Feb 12, 2020 | 27.84 | 27.85 | 27.82 | 27.84 | 955,210 | +0.01(+0.03%) |
Feb 11, 2020 | 27.86 | 27.86 | 27.83 | 27.83 | 1,065,038 | -0.02(-0.06%) |
Feb 10, 2020 | 27.87 | 27.87 | 27.84 | 27.85 | 711,645 | +0.01(+0.03%) |
Feb 07, 2020 | 27.84 | 27.84 | 27.82 | 27.84 | 3,471,357 | +0.02(+0.06%) |
Feb 06, 2020 | 27.82 | 27.82 | 27.82 | 27.82 | 902,910 | +0.00(+0.00%) |
Feb 05, 2020 | 27.81 | 27.83 | 27.81 | 27.82 | 1,092,561 | +0.00(+0.00%) |
Feb 04, 2020 | 27.82 | 27.84 | 27.82 | 27.82 | 984,237 | -0.02(-0.06%) |