Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.01 | 30.10 | 29.83 | 29.83 | 6,479 | -0.32(-1.05%) |
Nov 29, 2021 | 30.05 | 30.16 | 30.04 | 30.14 | 3,276 | +0.23(+0.76%) |
Nov 26, 2021 | 30.00 | 30.08 | 29.92 | 29.92 | 11,880 | -0.32(-1.05%) |
Nov 24, 2021 | 30.20 | 30.26 | 30.14 | 30.23 | 4,529 | +0.00(+0.02%) |
Nov 23, 2021 | 30.12 | 30.23 | 30.10 | 30.23 | 6,589 | +0.02(+0.08%) |
Nov 22, 2021 | 30.28 | 30.30 | 30.19 | 30.21 | 7,265 | -0.02(-0.06%) |
Nov 19, 2021 | 30.23 | 30.28 | 30.22 | 30.22 | 2,159 | -0.07(-0.24%) |
Nov 18, 2021 | 30.33 | 30.31 | 30.28 | 30.30 | 10,147 | +0.06(+0.21%) |
Nov 17, 2021 | 30.25 | 30.29 | 30.20 | 30.23 | 4,448 | -0.05(-0.15%) |
Nov 16, 2021 | 30.30 | 30.32 | 30.25 | 30.28 | 7,224 | +0.04(+0.12%) |
Nov 15, 2021 | 30.20 | 30.32 | 30.20 | 30.24 | 4,228 | -0.02(-0.05%) |
Nov 12, 2021 | 30.24 | 30.31 | 30.19 | 30.26 | 7,540 | +0.08(+0.27%) |
Nov 11, 2021 | 30.25 | 30.25 | 30.13 | 30.18 | 3,510 | +0.01(+0.03%) |
Nov 10, 2021 | 30.22 | 30.17 | 8,416 | -0.07(-0.22%) | ||
Nov 09, 2021 | 30.20 | 30.28 | 30.19 | 30.24 | 12,901 | -0.03(-0.11%) |
Nov 08, 2021 | 30.35 | 30.35 | 30.25 | 30.27 | 4,809 | -0.00(-0.02%) |
Nov 05, 2021 | 30.30 | 30.37 | 30.23 | 30.27 | 6,935 | +0.02(+0.08%) |
Nov 04, 2021 | 30.32 | 30.32 | 30.19 | 30.25 | 17,164 | -0.02(-0.07%) |
Nov 03, 2021 | 30.08 | 30.27 | 30.08 | 30.27 | 9,330 | +0.10(+0.33%) |
Nov 02, 2021 | 30.14 | 30.20 | 30.09 | 30.17 | 4,535 | +0.03(+0.10%) |
Nov 01, 2021 | 30.08 | 30.14 | 30.08 | 30.14 | 6,716 | +0.02(+0.07%) |
Oct 29, 2021 | 30.08 | 30.14 | 30.05 | 30.12 | 9,383 | +0.06(+0.20%) |
Oct 28, 2021 | 30.06 | 30.12 | 30.02 | 30.06 | 5,994 | +0.02(+0.07%) |
Oct 27, 2021 | 30.10 | 30.11 | 30.03 | 30.04 | 42,132 | -0.06(-0.20%) |
Oct 26, 2021 | 29.96 | 30.10 | 16,548 | +0.05(+0.17%) | ||
Oct 25, 2021 | 30.05 | 30.10 | 29.97 | 30.05 | 16,718 | +0.07(+0.25%) |
Oct 22, 2021 | 29.99 | 30.03 | 29.91 | 29.98 | 11,486 | -0.01(-0.04%) |
Oct 21, 2021 | 30.02 | 30.03 | 29.95 | 29.99 | 22,401 | +0.05(+0.16%) |
Oct 20, 2021 | 30.11 | 30.11 | 29.93 | 29.94 | 28,504 | -0.03(-0.10%) |
Oct 19, 2021 | 29.94 | 29.97 | 29.86 | 29.97 | 92,388 | +0.15(+0.50%) |
Oct 18, 2021 | 29.63 | 29.86 | 29.63 | 29.82 | 18,519 | +0.07(+0.24%) |
Oct 15, 2021 | 29.78 | 29.86 | 29.75 | 29.75 | 47,772 | -0.02(-0.07%) |
Oct 14, 2021 | 29.55 | 29.77 | 29.55 | 29.77 | 31,210 | +0.22(+0.74%) |
Oct 13, 2021 | 29.55 | 29.58 | 29.40 | 29.55 | 101,388 | +0.09(+0.31%) |
Oct 12, 2021 | 29.53 | 29.54 | 29.42 | 29.46 | 48,878 | +0.03(+0.10%) |
Oct 11, 2021 | 29.62 | 29.64 | 29.43 | 29.43 | 44,064 | -0.13(-0.44%) |
Oct 08, 2021 | 29.55 | 29.64 | 29.52 | 29.56 | 116,900 | +0.01(+0.03%) |
Oct 07, 2021 | 29.67 | 29.71 | 29.55 | 29.55 | 109,581 | +0.05(+0.17%) |
Oct 06, 2021 | 29.36 | 29.50 | 29.27 | 29.50 | 88,035 | +0.00(+0.02%) |
Oct 05, 2021 | 29.38 | 29.54 | 29.30 | 29.50 | 572,675 | +0.21(+0.70%) |
Oct 04, 2021 | 29.48 | 29.48 | 29.20 | 29.29 | 571,560 | -0.23(-0.78%) |
Oct 01, 2021 | 29.41 | 29.54 | 29.24 | 29.52 | 576,436 | +0.19(+0.63%) |
Sep 30, 2021 | 29.38 | 29.38 | 29.31 | 29.33 | 1,214,009 | +0.00(+0.02%) |
Sep 29, 2021 | 29.29 | 29.35 | 29.27 | 29.33 | 172,766 | -0.02(-0.05%) |
Sep 28, 2021 | 29.25 | 29.35 | 29.25 | 29.34 | 65,046 | +0.04(+0.15%) |
Sep 27, 2021 | 29.32 | 29.32 | 29.28 | 29.30 | 11,888 | +0.05(+0.17%) |
Sep 24, 2021 | 29.29 | 29.35 | 29.23 | 29.25 | 16,343 | -0.04(-0.15%) |
Sep 23, 2021 | 29.30 | 29.30 | 29.24 | 29.29 | 11,681 | +0.01(+0.03%) |
Sep 22, 2021 | 29.31 | 29.31 | 29.26 | 29.29 | 5,425 | +0.01(+0.03%) |
Sep 21, 2021 | 29.24 | 29.29 | 29.24 | 29.27 | 10,492 | +0.02(+0.07%) |
Sep 20, 2021 | 29.29 | 29.29 | 29.22 | 29.25 | 16,773 | -0.01(-0.02%) |
Sep 17, 2021 | 29.25 | 29.26 | 29.25 | 29.26 | 326 | +0.01(+0.03%) |
Sep 16, 2021 | 29.26 | 29.26 | 29.25 | 29.25 | 15,020 | +0.01(+0.03%) |
Sep 15, 2021 | 29.28 | 29.30 | 29.24 | 29.24 | 9,026 | +0.00(+0.00%) |
Sep 14, 2021 | 29.24 | 29.26 | 29.24 | 29.24 | 19,594 | -0.02(-0.05%) |
Sep 13, 2021 | 29.28 | 29.28 | 29.24 | 29.25 | 6,487 | -0.01(-0.02%) |
Sep 10, 2021 | 29.27 | 29.29 | 29.23 | 29.26 | 7,900 | -0.01(-0.05%) |
Sep 09, 2021 | 29.19 | 29.29 | 29.19 | 29.27 | 12,622 | +0.04(+0.14%) |
Sep 08, 2021 | 29.25 | 29.25 | 29.23 | 29.23 | 3,948 | +0.00(+0.01%) |
Sep 07, 2021 | 29.17 | 29.29 | 29.17 | 29.23 | 11,507 | -0.00(-0.01%) |
Sep 03, 2021 | 29.29 | 29.29 | 29.22 | 29.24 | 7,019 | -0.02(-0.06%) |
Sep 02, 2021 | 29.25 | 29.29 | 29.22 | 29.25 | 11,862 | +0.03(+0.11%) |
Sep 01, 2021 | 29.21 | 29.25 | 29.21 | 29.22 | 6,166 | -0.03(-0.10%) |
Aug 31, 2021 | 29.24 | 29.28 | 29.21 | 29.25 | 22,869 | +0.02(+0.09%) |
Aug 30, 2021 | 29.24 | 29.29 | 29.23 | 29.23 | 3,855 | +0.00(+0.00%) |
Aug 27, 2021 | 29.22 | 29.23 | 29.22 | 29.23 | 163,340 | +0.02(+0.05%) |
Aug 26, 2021 | 29.22 | 29.23 | 29.20 | 29.21 | 2,185 | -0.02(-0.05%) |
Aug 25, 2021 | 29.22 | 29.24 | 29.21 | 29.23 | 29,525 | +0.01(+0.02%) |
Aug 24, 2021 | 29.23 | 29.25 | 29.20 | 29.22 | 10,787 | -0.01(-0.02%) |
Aug 23, 2021 | 29.25 | 29.28 | 29.23 | 29.23 | 4,815 | -0.04(-0.15%) |
Aug 20, 2021 | 29.27 | 29.27 | 29.25 | 29.27 | 1,536 | +0.00(+0.02%) |
Aug 19, 2021 | 29.10 | 29.27 | 29.10 | 29.27 | 5,391 | +0.06(+0.19%) |
Aug 18, 2021 | 29.18 | 29.28 | 29.18 | 29.21 | 3,141 | -0.02(-0.07%) |
Aug 17, 2021 | 29.26 | 29.27 | 29.19 | 29.23 | 2,609 | -0.00(-0.00%) |
Aug 16, 2021 | 29.23 | 29.27 | 29.21 | 29.23 | 1,735 | +0.00(+0.00%) |
Aug 13, 2021 | 29.23 | 29.27 | 29.23 | 29.23 | 3,686 | +0.00(+0.00%) |
Aug 12, 2021 | 29.24 | 29.27 | 29.20 | 29.23 | 13,957 | +0.03(+0.12%) |
Aug 11, 2021 | 29.22 | 29.22 | 29.19 | 29.20 | 13,056 | -0.04(-0.13%) |
Aug 10, 2021 | 29.16 | 29.23 | 29.16 | 29.23 | 9,909 | +0.00(+0.01%) |
Aug 09, 2021 | 29.19 | 29.27 | 29.19 | 29.23 | 3,515 | +0.04(+0.12%) |
Aug 06, 2021 | 29.27 | 29.27 | 29.18 | 29.20 | 2,109 | -0.03(-0.10%) |
Aug 05, 2021 | 29.25 | 29.27 | 29.18 | 29.23 | 3,160 | +0.02(+0.07%) |
Aug 04, 2021 | 29.16 | 29.25 | 29.16 | 29.21 | 2,583 | -0.01(-0.05%) |
Aug 03, 2021 | 29.14 | 29.27 | 29.14 | 29.22 | 4,196 | +0.05(+0.17%) |
Aug 02, 2021 | 29.19 | 29.23 | 29.15 | 29.17 | 2,860 | +0.00(+0.00%) |
Jul 30, 2021 | 29.15 | 29.25 | 29.15 | 29.17 | 3,522 | +0.00(+0.00%) |
Jul 29, 2021 | 29.02 | 29.18 | 29.02 | 29.17 | 19,266 | +0.02(+0.05%) |
Jul 28, 2021 | 29.24 | 29.24 | 29.14 | 29.15 | 204,545 | -0.02(-0.07%) |
Jul 27, 2021 | 29.19 | 29.19 | 29.12 | 29.18 | 2,369 | -0.02(-0.09%) |
Jul 26, 2021 | 29.19 | 29.20 | 29.15 | 29.20 | 7,194 | +0.00(+0.02%) |
Jul 23, 2021 | 29.15 | 29.26 | 29.15 | 29.20 | 3,487 | +0.05(+0.15%) |
Jul 22, 2021 | 29.10 | 29.24 | 29.10 | 29.15 | 64,508 | +0.01(+0.03%) |
Jul 21, 2021 | 29.15 | 29.21 | 29.07 | 29.14 | 14,226 | +0.03(+0.12%) |
Jul 20, 2021 | 29.06 | 29.11 | 29.06 | 29.11 | 565 | +0.04(+0.12%) |
Jul 19, 2021 | 29.07 | 29.13 | 29.00 | 29.07 | 7,056 | -0.13(-0.44%) |
Jul 16, 2021 | 29.13 | 29.21 | 29.09 | 29.20 | 12,996 | +0.09(+0.31%) |
Jul 15, 2021 | 29.14 | 29.14 | 29.07 | 29.11 | 14,832 | -0.00(-0.02%) |
Jul 14, 2021 | 29.14 | 29.19 | 29.07 | 29.11 | 30,603 | -0.01(-0.04%) |
Jul 13, 2021 | 29.06 | 29.18 | 29.06 | 29.13 | 11,290 | +0.00(+0.00%) |
Jul 12, 2021 | 29.16 | 29.18 | 29.09 | 29.12 | 6,519 | -0.00(-0.02%) |
Jul 09, 2021 | 29.10 | 29.13 | 29.10 | 29.13 | 1,573 | +0.04(+0.12%) |
Jul 08, 2021 | 28.92 | 29.19 | 28.92 | 29.09 | 28,335 | -0.04(-0.14%) |
Jul 07, 2021 | 29.08 | 29.19 | 29.07 | 29.14 | 8,613 | +0.00(+0.00%) |
Jul 06, 2021 | 29.16 | 29.21 | 29.14 | 29.14 | 2,047 | +0.01(+0.02%) |
Jul 02, 2021 | 29.01 | 29.18 | 29.01 | 29.13 | 7,869 | +0.01(+0.03%) |
Jul 01, 2021 | 29.17 | 29.18 | 29.06 | 29.12 | 28,987 | +0.01(+0.02%) |
Jun 30, 2021 | 29.06 | 29.18 | 29.05 | 29.11 | 10,965 | +0.00(+0.00%) |
Jun 29, 2021 | 29.09 | 29.18 | 29.07 | 29.11 | 198,379 | +0.04(+0.15%) |
Jun 28, 2021 | 29.08 | 29.12 | 29.05 | 29.07 | 28,479 | -0.01(-0.03%) |
Jun 25, 2021 | 29.03 | 29.12 | 29.03 | 29.08 | 5,455 | +0.03(+0.12%) |
Jun 24, 2021 | 29.04 | 29.06 | 29.04 | 29.05 | 12,400 | -0.01(-0.05%) |
Jun 23, 2021 | 29.08 | 29.10 | 29.03 | 29.06 | 4,193 | +0.01(+0.04%) |
Jun 22, 2021 | 29.05 | 29.10 | 29.00 | 29.05 | 5,301 | +0.03(+0.12%) |
Jun 21, 2021 | 29.04 | 29.04 | 28.97 | 29.02 | 10,284 | +0.05(+0.17%) |
Jun 18, 2021 | 28.95 | 29.04 | 28.91 | 28.96 | 2,247 | -0.05(-0.16%) |
Jun 17, 2021 | 28.97 | 29.03 | 28.97 | 29.01 | 4,364 | +0.02(+0.08%) |
Jun 16, 2021 | 28.93 | 29.07 | 28.93 | 28.99 | 4,706 | -0.05(-0.15%) |
Jun 15, 2021 | 29.03 | 29.11 | 28.99 | 29.04 | 28,763 | -0.02(-0.09%) |
Jun 14, 2021 | 29.00 | 29.08 | 28.95 | 29.06 | 21,433 | +0.04(+0.14%) |
Jun 11, 2021 | 28.91 | 29.03 | 28.91 | 29.02 | 11,420 | +0.04(+0.16%) |
Jun 10, 2021 | 28.90 | 29.08 | 28.90 | 28.98 | 25,819 | +0.05(+0.16%) |
Jun 09, 2021 | 28.97 | 29.02 | 28.90 | 28.93 | 3,914 | -0.05(-0.17%) |
Jun 08, 2021 | 28.90 | 29.04 | 28.89 | 28.98 | 9,726 | +0.04(+0.15%) |
Jun 07, 2021 | 29.00 | 29.00 | 28.91 | 28.93 | 10,569 | -0.03(-0.09%) |
Jun 04, 2021 | 28.96 | 29.02 | 28.96 | 28.96 | 471 | +0.04(+0.14%) |
Jun 03, 2021 | 28.74 | 28.93 | 28.74 | 28.92 | 13,016 | -0.09(-0.31%) |
Jun 02, 2021 | 28.86 | 29.01 | 28.86 | 29.01 | 5,452 | +0.07(+0.22%) |
Jun 01, 2021 | 28.95 | 29.00 | 28.90 | 28.95 | 70,421 | +0.02(+0.09%) |
May 28, 2021 | 28.84 | 29.02 | 28.84 | 28.92 | 17,731 | -0.01(-0.03%) |
May 27, 2021 | 28.87 | 28.98 | 28.86 | 28.93 | 13,516 | +0.05(+0.19%) |
May 26, 2021 | 28.93 | 28.96 | 28.88 | 28.88 | 12,246 | +0.04(+0.12%) |
May 25, 2021 | 28.91 | 28.94 | 28.80 | 28.84 | 8,552 | -0.03(-0.11%) |
May 24, 2021 | 28.90 | 28.93 | 28.85 | 28.87 | 7,466 | +0.11(+0.37%) |
May 21, 2021 | 28.79 | 28.79 | 28.76 | 28.76 | 2,603 | +0.02(+0.09%) |
May 20, 2021 | 28.69 | 28.84 | 28.69 | 28.74 | 5,723 | +0.03(+0.10%) |
May 19, 2021 | 28.59 | 28.74 | 28.59 | 28.71 | 11,550 | -0.01(-0.03%) |
May 18, 2021 | 28.75 | 28.82 | 28.72 | 28.72 | 8,201 | -0.01(-0.03%) |
May 17, 2021 | 28.72 | 28.77 | 28.71 | 28.73 | 5,183 | -0.06(-0.22%) |
May 14, 2021 | 28.83 | 28.83 | 28.79 | 28.79 | 854 | +0.14(+0.50%) |
May 13, 2021 | 28.62 | 28.68 | 28.58 | 28.65 | 5,784 | +0.09(+0.30%) |
May 12, 2021 | 28.70 | 28.71 | 28.56 | 28.56 | 6,699 | -0.16(-0.54%) |
May 11, 2021 | 28.75 | 28.77 | 28.71 | 28.72 | 3,179 | -0.09(-0.31%) |
May 10, 2021 | 28.79 | 28.88 | 28.79 | 28.81 | 7,649 | -0.04(-0.14%) |
May 07, 2021 | 28.93 | 28.93 | 28.84 | 28.85 | 3,858 | +0.03(+0.10%) |
May 06, 2021 | 28.70 | 28.84 | 28.70 | 28.82 | 16,325 | +0.06(+0.21%) |
May 05, 2021 | 28.76 | 28.83 | 27.65 | 28.76 | 11,424 | +0.01(+0.02%) |
May 04, 2021 | 28.79 | 28.79 | 28.74 | 28.75 | 15,942 | -0.04(-0.12%) |
May 03, 2021 | 28.79 | 28.88 | 28.76 | 28.79 | 55,161 | +0.02(+0.07%) |
Apr 30, 2021 | 28.77 | 28.87 | 28.75 | 28.77 | 57,500 | -0.03(-0.10%) |
Apr 29, 2021 | 28.82 | 28.84 | 28.76 | 28.80 | 50,604 | -0.02(-0.09%) |
Apr 28, 2021 | 28.70 | 28.84 | 28.70 | 28.82 | 21,451 | +0.05(+0.17%) |
Apr 27, 2021 | 28.77 | 28.79 | 28.75 | 28.77 | 33,616 | +0.00(+0.02%) |
Apr 26, 2021 | 28.77 | 28.79 | 28.76 | 28.77 | 6,166 | +0.01(+0.03%) |
Apr 23, 2021 | 28.69 | 28.78 | 28.69 | 28.76 | 31,700 | +0.03(+0.10%) |
Apr 22, 2021 | 28.76 | 28.79 | 28.68 | 28.73 | 46,396 | -0.03(-0.10%) |
Apr 21, 2021 | 28.71 | 28.78 | 28.71 | 28.76 | 28,204 | +0.06(+0.21%) |
Apr 20, 2021 | 28.82 | 28.85 | 28.67 | 28.70 | 11,469 | -0.10(-0.35%) |
Apr 19, 2021 | 28.68 | 28.82 | 28.68 | 28.80 | 37,293 | -0.03(-0.10%) |
Apr 16, 2021 | 28.79 | 28.83 | 28.77 | 28.83 | 9,900 | +0.06(+0.21%) |
Apr 15, 2021 | 28.74 | 28.83 | 28.68 | 28.77 | 22,567 | +0.05(+0.17%) |
Apr 14, 2021 | 28.70 | 28.80 | 28.70 | 28.72 | 13,578 | -0.03(-0.10%) |
Apr 13, 2021 | 28.73 | 28.79 | 28.71 | 28.75 | 41,070 | +0.02(+0.07%) |
Apr 12, 2021 | 28.72 | 28.76 | 28.68 | 28.73 | 18,615 | -0.01(-0.05%) |
Apr 09, 2021 | 28.66 | 28.74 | 28.66 | 28.74 | 9,800 | +0.05(+0.19%) |
Apr 08, 2021 | 28.73 | 28.76 | 28.66 | 28.69 | 14,678 | +0.00(+0.00%) |
Apr 07, 2021 | 28.56 | 28.70 | 28.56 | 28.69 | 32,811 | -0.02(-0.07%) |
Apr 06, 2021 | 28.69 | 28.73 | 28.62 | 28.71 | 33,607 | +0.05(+0.17%) |
Apr 05, 2021 | 28.54 | 28.70 | 28.54 | 28.66 | 145,172 | +0.09(+0.32%) |
Apr 01, 2021 | 28.46 | 28.60 | 28.46 | 28.57 | 57,400 | +0.07(+0.25%) |
Mar 31, 2021 | 28.37 | 28.55 | 28.37 | 28.50 | 30,837 | +0.05(+0.18%) |
Mar 30, 2021 | 28.42 | 28.51 | 28.40 | 28.45 | 24,618 | -0.01(-0.04%) |
Mar 29, 2021 | 28.54 | 28.54 | 28.40 | 28.46 | 7,071 | -0.01(-0.04%) |
Mar 26, 2021 | 28.38 | 28.47 | 28.36 | 28.47 | 83,700 | +0.12(+0.42%) |
Mar 25, 2021 | 28.26 | 28.35 | 28.26 | 28.35 | 9,881 | +0.10(+0.35%) |
Mar 24, 2021 | 28.39 | 28.39 | 28.25 | 28.25 | 5,620 | -0.03(-0.11%) |
Mar 23, 2021 | 28.28 | 28.39 | 28.25 | 28.28 | 11,012 | -0.08(-0.28%) |
Mar 22, 2021 | 28.31 | 28.39 | 28.31 | 28.36 | 19,354 | +0.10(+0.35%) |
Mar 19, 2021 | 28.25 | 28.32 | 28.12 | 28.26 | 28,900 | -0.01(-0.04%) |
Mar 18, 2021 | 28.34 | 28.36 | 28.27 | 28.27 | 22,849 | -0.11(-0.38%) |
Mar 17, 2021 | 28.27 | 28.38 | 28.26 | 28.38 | 24,204 | +0.06(+0.22%) |
Mar 16, 2021 | 28.34 | 28.36 | 28.32 | 28.32 | 7,100 | +0.01(+0.04%) |
Mar 15, 2021 | 28.28 | 28.33 | 28.24 | 28.31 | 41,570 | +0.06(+0.21%) |
Mar 12, 2021 | 28.06 | 28.25 | 28.06 | 28.25 | 30,900 | +0.02(+0.07%) |
Mar 11, 2021 | 28.22 | 28.26 | 28.22 | 28.23 | 4,733 | +0.10(+0.36%) |
Mar 10, 2021 | 28.19 | 28.22 | 28.13 | 28.13 | 28,186 | +0.02(+0.07%) |
Mar 09, 2021 | 28.16 | 28.19 | 28.11 | 28.11 | 10,336 | +0.13(+0.46%) |
Mar 08, 2021 | 28.09 | 28.09 | 27.98 | 27.98 | 14,735 | -0.06(-0.21%) |
Mar 05, 2021 | 27.78 | 28.04 | 27.77 | 28.04 | 19,600 | +0.21(+0.75%) |
Mar 04, 2021 | 27.90 | 28.02 | 27.74 | 27.83 | 11,029 | -0.17(-0.61%) |
Mar 03, 2021 | 28.04 | 28.06 | 27.98 | 28.00 | 5,185 | -0.08(-0.28%) |
Mar 02, 2021 | 28.12 | 28.17 | 28.06 | 28.08 | 75,620 | -0.02(-0.07%) |
Mar 01, 2021 | 27.90 | 28.14 | 27.90 | 28.10 | 23,415 | +0.23(+0.83%) |
Feb 26, 2021 | 27.86 | 27.99 | 27.78 | 27.87 | 45,800 | +0.01(+0.04%) |
Feb 25, 2021 | 28.07 | 28.07 | 27.82 | 27.86 | 19,535 | -0.27(-0.96%) |
Feb 24, 2021 | 28.03 | 28.13 | 28.03 | 28.13 | 11,590 | +0.11(+0.39%) |
Feb 23, 2021 | 27.80 | 28.10 | 27.80 | 28.02 | 13,665 | +0.02(+0.07%) |
Feb 22, 2021 | 27.98 | 28.06 | 27.98 | 28.00 | 16,701 | -0.03(-0.11%) |
Feb 19, 2021 | 28.05 | 28.07 | 28.03 | 28.03 | 4,900 | -0.01(-0.04%) |
Feb 18, 2021 | 28.11 | 28.11 | 27.99 | 28.04 | 20,184 | -0.04(-0.14%) |
Feb 17, 2021 | 28.02 | 28.09 | 28.01 | 28.08 | 18,445 | +0.01(+0.04%) |
Feb 16, 2021 | 28.02 | 28.14 | 28.02 | 28.07 | 25,291 | -0.03(-0.11%) |
Feb 12, 2021 | 28.08 | 28.11 | 28.04 | 28.10 | 155,500 | +0.03(+0.10%) |
Feb 11, 2021 | 28.07 | 28.11 | 28.00 | 28.07 | 14,700 | +0.05(+0.18%) |
Feb 10, 2021 | 28.07 | 28.11 | 28.00 | 28.02 | 72,919 | -0.03(-0.11%) |
Feb 09, 2021 | 28.05 | 28.11 | 28.03 | 28.05 | 30,864 | -0.02(-0.07%) |
Feb 08, 2021 | 28.05 | 28.11 | 28.04 | 28.07 | 21,529 | +0.05(+0.16%) |
Feb 05, 2021 | 28.03 | 28.03 | 28.00 | 28.02 | 10,400 | +0.02(+0.09%) |
Feb 04, 2021 | 27.95 | 28.02 | 27.91 | 28.00 | 102,620 | +0.11(+0.39%) |
Feb 03, 2021 | 27.86 | 27.93 | 27.85 | 27.89 | 24,106 | +0.04(+0.14%) |
Feb 02, 2021 | 27.71 | 27.91 | 27.67 | 27.85 | 37,399 | +0.08(+0.30%) |
Feb 01, 2021 | 27.72 | 27.79 | 27.68 | 27.77 | 3,278 | +0.27(+0.97%) |
Jan 29, 2021 | 27.74 | 27.74 | 27.45 | 27.50 | 38,800 | -0.20(-0.72%) |
Jan 28, 2021 | 27.55 | 27.83 | 27.55 | 27.70 | 48,307 | +0.13(+0.47%) |
Jan 27, 2021 | 27.86 | 27.86 | 27.57 | 27.57 | 79,310 | -0.35(-1.25%) |
Jan 26, 2021 | 27.97 | 28.01 | 27.88 | 27.92 | 214,775 | -0.03(-0.11%) |
Jan 25, 2021 | 28.00 | 28.00 | 27.86 | 27.95 | 13,774 | -0.01(-0.04%) |
Jan 22, 2021 | 27.93 | 28.05 | 27.93 | 27.96 | 12,800 | -0.02(-0.07%) |
Jan 21, 2021 | 27.99 | 28.05 | 27.96 | 27.98 | 20,784 | -0.04(-0.12%) |
Jan 20, 2021 | 27.97 | 28.02 | 27.94 | 28.02 | 16,229 | +0.14(+0.48%) |
Jan 19, 2021 | 27.78 | 27.97 | 27.78 | 27.88 | 195,306 | +0.10(+0.36%) |
Jan 15, 2021 | 27.88 | 27.92 | 27.78 | 27.78 | 8,400 | -0.20(-0.71%) |
Jan 14, 2021 | 27.94 | 27.99 | 27.91 | 27.98 | 47,041 | +0.07(+0.25%) |
Jan 13, 2021 | 28.00 | 28.00 | 27.89 | 27.91 | 12,046 | +0.03(+0.11%) |
Jan 12, 2021 | 27.91 | 27.96 | 27.83 | 27.88 | 38,599 | +0.03(+0.11%) |
Jan 11, 2021 | 27.91 | 28.00 | 27.85 | 27.85 | 9,461 | -0.10(-0.36%) |
Jan 08, 2021 | 28.00 | 28.00 | 27.92 | 27.95 | 15,100 | +0.05(+0.18%) |
Jan 07, 2021 | 27.91 | 27.93 | 27.90 | 27.90 | 14,906 | +0.11(+0.38%) |
Jan 06, 2021 | 27.86 | 27.91 | 27.72 | 27.79 | 4,786 | +0.03(+0.12%) |
Jan 05, 2021 | 27.61 | 27.76 | 27.61 | 27.76 | 11,171 | +0.16(+0.58%) |
Jan 04, 2021 | 27.86 | 27.86 | 27.48 | 27.60 | 838,943 | -0.22(-0.79%) |
Dec 31, 2020 | 27.82 | 27.82 | 27.82 | 21,638 | +0.01(+0.04%) | |
Dec 30, 2020 | 27.66 | 27.81 | 27.66 | 27.81 | 21,638 | +0.07(+0.25%) |
Dec 29, 2020 | 27.75 | 27.77 | 27.71 | 27.74 | 24,223 | -0.03(-0.10%) |
Dec 28, 2020 | 27.75 | 27.81 | 27.75 | 27.77 | 25,860 | +0.10(+0.36%) |
Dec 24, 2020 | 27.53 | 27.71 | 27.53 | 27.67 | 4,200 | +0.01(+0.04%) |
Dec 23, 2020 | 27.64 | 27.69 | 27.64 | 27.66 | 28,480 | +0.10(+0.36%) |
Dec 22, 2020 | 27.60 | 27.61 | 27.55 | 27.56 | 9,631 | -0.01(-0.04%) |
Dec 21, 2020 | 27.40 | 27.71 | 27.40 | 27.57 | 6,012 | -0.11(-0.38%) |
Dec 18, 2020 | 27.66 | 27.70 | 27.58 | 27.68 | 4,800 | -0.03(-0.09%) |
Dec 17, 2020 | 27.69 | 27.75 | 27.66 | 27.70 | 5,357 | +0.05(+0.17%) |
Dec 16, 2020 | 27.59 | 27.65 | 27.58 | 27.65 | 10,271 | +0.01(+0.05%) |
Dec 15, 2020 | 27.51 | 27.64 | 27.50 | 27.64 | 12,229 | +0.17(+0.62%) |
Dec 14, 2020 | 27.65 | 27.65 | 27.46 | 27.47 | 16,043 | -0.07(-0.25%) |
Dec 11, 2020 | 27.49 | 27.61 | 27.44 | 27.54 | 15,000 | -0.07(-0.24%) |
Dec 10, 2020 | 27.50 | 27.65 | 27.50 | 27.61 | 7,742 | -0.06(-0.23%) |
Dec 09, 2020 | 27.67 | 27.69 | 27.54 | 27.67 | 7,457 | +0.02(+0.07%) |
Dec 08, 2020 | 27.61 | 27.69 | 27.61 | 27.65 | 6,370 | +0.03(+0.11%) |
Dec 07, 2020 | 27.65 | 27.65 | 27.60 | 27.62 | 6,698 | -0.01(-0.04%) |
Dec 04, 2020 | 27.59 | 27.69 | 27.59 | 27.63 | 11,400 | +0.00(+0.00%) |
Dec 03, 2020 | 27.55 | 27.63 | 27.53 | 27.63 | 18,552 | +0.05(+0.20%) |
Dec 02, 2020 | 27.57 | 27.58 | 27.53 | 27.58 | 27,819 | -0.07(-0.27%) |