Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.33 | 26.36 | 26.30 | 26.36 | 5,604,900 | +0.03(+0.11%) |
Apr 29, 2021 | 26.27 | 26.34 | 26.25 | 26.33 | 7,964,485 | -0.03(-0.11%) |
Apr 28, 2021 | 26.32 | 26.36 | 26.28 | 26.36 | 4,170,620 | +0.03(+0.11%) |
Apr 27, 2021 | 26.38 | 26.40 | 26.32 | 26.33 | 4,289,295 | -0.08(-0.28%) |
Apr 26, 2021 | 26.42 | 26.43 | 26.40 | 26.41 | 8,270,469 | -0.02(-0.06%) |
Apr 23, 2021 | 26.43 | 26.44 | 26.38 | 26.42 | 11,536,600 | -0.01(-0.04%) |
Apr 22, 2021 | 26.42 | 26.44 | 26.37 | 26.43 | 14,949,017 | +0.03(+0.11%) |
Apr 21, 2021 | 26.41 | 26.42 | 26.37 | 26.40 | 13,976,559 | -0.01(-0.04%) |
Apr 20, 2021 | 26.34 | 26.41 | 26.33 | 26.41 | 16,229,803 | +0.05(+0.19%) |
Apr 19, 2021 | 26.33 | 26.38 | 26.32 | 26.36 | 19,570,388 | -0.01(-0.04%) |
Apr 16, 2021 | 26.35 | 26.40 | 26.35 | 26.37 | 11,809,300 | -0.06(-0.23%) |
Apr 15, 2021 | 26.37 | 26.46 | 26.36 | 26.43 | 5,471,773 | +0.13(+0.49%) |
Apr 14, 2021 | 26.30 | 26.31 | 26.27 | 26.30 | 3,348,027 | -0.02(-0.09%) |
Apr 13, 2021 | 26.25 | 26.32 | 26.25 | 26.32 | 4,118,591 | +0.06(+0.25%) |
Apr 12, 2021 | 26.25 | 26.26 | 26.23 | 26.26 | 5,018,069 | -0.01(-0.06%) |
Apr 09, 2021 | 26.25 | 26.31 | 26.24 | 26.27 | 3,598,100 | -0.03(-0.11%) |
Apr 08, 2021 | 26.27 | 26.31 | 26.26 | 26.30 | 3,683,829 | +0.05(+0.21%) |
Apr 07, 2021 | 26.27 | 26.30 | 26.24 | 26.25 | 5,367,354 | -0.02(-0.10%) |
Apr 06, 2021 | 26.22 | 26.28 | 26.22 | 26.27 | 2,937,424 | +0.08(+0.32%) |
Apr 05, 2021 | 26.18 | 26.20 | 26.14 | 26.19 | 4,322,806 | -0.05(-0.21%) |
Apr 01, 2021 | 26.19 | 26.25 | 26.19 | 26.25 | 4,042,100 | +0.05(+0.21%) |
Mar 31, 2021 | 26.19 | 26.21 | 26.14 | 26.19 | 4,671,421 | -0.00(-0.02%) |
Mar 30, 2021 | 26.16 | 26.22 | 26.14 | 26.20 | 5,051,789 | +0.01(+0.04%) |
Mar 29, 2021 | 26.26 | 26.26 | 26.16 | 26.18 | 3,419,723 | -0.07(-0.25%) |
Mar 26, 2021 | 26.25 | 26.29 | 26.23 | 26.25 | 2,834,600 | -0.04(-0.15%) |
Mar 25, 2021 | 26.34 | 26.35 | 26.27 | 26.29 | 3,978,449 | -0.03(-0.11%) |
Mar 24, 2021 | 26.27 | 26.34 | 26.26 | 26.32 | 4,640,635 | +0.05(+0.19%) |
Mar 23, 2021 | 26.25 | 26.30 | 26.23 | 26.27 | 11,171,289 | +0.05(+0.21%) |
Mar 22, 2021 | 26.18 | 26.23 | 26.18 | 26.21 | 4,337,754 | +0.07(+0.27%) |
Mar 19, 2021 | 26.09 | 26.16 | 26.09 | 26.14 | 3,227,800 | +0.03(+0.11%) |
Mar 18, 2021 | 26.08 | 26.14 | 26.07 | 26.11 | 4,520,477 | -0.09(-0.34%) |
Mar 17, 2021 | 26.18 | 26.24 | 26.14 | 26.20 | 4,228,161 | -0.04(-0.13%) |
Mar 16, 2021 | 26.26 | 26.28 | 26.21 | 26.24 | 4,161,478 | -0.02(-0.06%) |
Mar 15, 2021 | 26.23 | 26.27 | 26.23 | 26.25 | 7,068,542 | +0.04(+0.17%) |
Mar 12, 2021 | 26.22 | 26.23 | 26.19 | 26.21 | 8,674,800 | -0.16(-0.63%) |
Mar 11, 2021 | 26.37 | 26.40 | 26.34 | 26.38 | 3,973,151 | -0.02(-0.08%) |
Mar 10, 2021 | 26.37 | 26.41 | 26.36 | 26.39 | 11,768,509 | +0.02(+0.09%) |
Mar 09, 2021 | 26.35 | 26.38 | 26.33 | 26.37 | 2,620,865 | +0.10(+0.36%) |
Mar 08, 2021 | 26.32 | 26.34 | 26.27 | 26.27 | 5,265,361 | -0.09(-0.32%) |
Mar 05, 2021 | 26.30 | 26.38 | 26.30 | 26.36 | 3,312,200 | +0.00(+0.00%) |
Mar 04, 2021 | 26.43 | 26.45 | 26.32 | 26.36 | 3,894,474 | -0.08(-0.30%) |
Mar 03, 2021 | 26.42 | 26.45 | 26.39 | 26.44 | 3,356,591 | -0.08(-0.30%) |
Mar 02, 2021 | 26.47 | 26.53 | 26.47 | 26.52 | 3,352,575 | +0.02(+0.08%) |
Mar 01, 2021 | 26.45 | 26.52 | 26.45 | 26.50 | 4,321,526 | -0.10(-0.38%) |
Feb 26, 2021 | 26.44 | 26.60 | 26.38 | 26.60 | 3,881,200 | +0.28(+1.06%) |
Feb 25, 2021 | 26.46 | 26.48 | 26.21 | 26.32 | 6,348,809 | -0.25(-0.94%) |
Feb 24, 2021 | 26.49 | 26.58 | 26.48 | 26.57 | 2,977,301 | -0.04(-0.17%) |
Feb 23, 2021 | 26.60 | 26.65 | 26.58 | 26.61 | 4,321,521 | -0.01(-0.04%) |
Feb 22, 2021 | 26.65 | 26.70 | 26.60 | 26.62 | 2,724,683 | -0.05(-0.21%) |
Feb 19, 2021 | 26.71 | 26.73 | 26.65 | 26.68 | 2,623,000 | -0.09(-0.35%) |
Feb 18, 2021 | 26.73 | 26.79 | 26.72 | 26.77 | 4,401,859 | -0.03(-0.09%) |
Feb 17, 2021 | 26.79 | 26.81 | 26.75 | 26.80 | 5,035,903 | +0.04(+0.15%) |
Feb 16, 2021 | 26.78 | 26.80 | 26.73 | 26.76 | 7,191,178 | -0.12(-0.45%) |
Feb 12, 2021 | 26.92 | 26.93 | 26.88 | 26.88 | 3,116,300 | -0.10(-0.35%) |
Feb 11, 2021 | 27.00 | 27.01 | 26.96 | 26.98 | 4,510,021 | -0.04(-0.13%) |
Feb 10, 2021 | 26.97 | 27.01 | 26.97 | 27.01 | 3,531,372 | +0.06(+0.20%) |
Feb 09, 2021 | 26.96 | 26.99 | 26.94 | 26.95 | 4,023,920 | +0.01(+0.06%) |
Feb 08, 2021 | 26.94 | 26.98 | 26.92 | 26.94 | 3,567,115 | +0.01(+0.04%) |
Feb 05, 2021 | 26.98 | 27.00 | 26.92 | 26.93 | 4,157,900 | -0.04(-0.15%) |
Feb 04, 2021 | 26.98 | 26.99 | 26.95 | 26.97 | 3,715,288 | -0.02(-0.07%) |
Feb 03, 2021 | 27.03 | 27.04 | 26.99 | 26.99 | 5,053,177 | -0.07(-0.26%) |
Feb 02, 2021 | 27.06 | 27.07 | 27.04 | 27.06 | 4,064,196 | -0.06(-0.22%) |
Feb 01, 2021 | 27.09 | 27.13 | 27.08 | 27.12 | 6,792,308 | +0.01(+0.02%) |
Jan 29, 2021 | 27.08 | 27.14 | 27.08 | 27.11 | 5,042,100 | -0.04(-0.15%) |
Jan 28, 2021 | 27.18 | 27.19 | 27.12 | 27.16 | 4,166,184 | -0.05(-0.20%) |
Jan 27, 2021 | 27.22 | 27.24 | 27.19 | 27.21 | 8,874,337 | +0.03(+0.11%) |
Jan 26, 2021 | 27.16 | 27.20 | 27.16 | 27.18 | 4,966,637 | -0.02(-0.06%) |
Jan 25, 2021 | 27.14 | 27.20 | 27.14 | 27.20 | 4,913,151 | +0.09(+0.35%) |
Jan 22, 2021 | 27.10 | 27.11 | 27.08 | 27.10 | 6,828,200 | +0.02(+0.07%) |
Jan 21, 2021 | 27.07 | 27.10 | 27.06 | 27.08 | 4,732,752 | -0.04(-0.15%) |
Jan 20, 2021 | 27.12 | 27.12 | 27.09 | 27.12 | 6,976,081 | +0.01(+0.04%) |
Jan 19, 2021 | 27.06 | 27.12 | 27.06 | 27.11 | 9,288,002 | +0.02(+0.07%) |
Jan 15, 2021 | 27.10 | 27.12 | 27.06 | 27.09 | 21,684,400 | +0.04(+0.13%) |
Jan 14, 2021 | 27.10 | 27.12 | 27.03 | 27.05 | 40,791,972 | -0.05(-0.17%) |
Jan 13, 2021 | 27.05 | 27.13 | 27.05 | 27.10 | 19,802,534 | +0.08(+0.28%) |
Jan 12, 2021 | 27.00 | 27.04 | 26.96 | 27.02 | 9,107,157 | +0.00(+0.00%) |
Jan 11, 2021 | 27.03 | 27.04 | 27.01 | 27.02 | 9,884,205 | -0.03(-0.09%) |
Jan 08, 2021 | 27.06 | 27.09 | 27.02 | 27.05 | 7,121,500 | -0.04(-0.15%) |
Jan 07, 2021 | 27.08 | 27.11 | 27.07 | 27.09 | 9,360,544 | -0.07(-0.26%) |
Jan 06, 2021 | 27.19 | 27.20 | 27.12 | 27.16 | 6,560,591 | -0.16(-0.59%) |
Jan 05, 2021 | 27.35 | 27.36 | 27.29 | 27.32 | 3,686,836 | -0.05(-0.20%) |
Jan 04, 2021 | 27.33 | 27.40 | 27.32 | 27.38 | 4,163,855 | +0.14(+0.50%) |
Dec 31, 2020 | 27.24 | 27.24 | 27.24 | 2,671,050 | -0.12(-0.44%) | |
Dec 30, 2020 | 27.32 | 27.37 | 27.32 | 27.36 | 2,671,050 | +0.02(+0.05%) |
Dec 29, 2020 | 27.31 | 27.36 | 27.31 | 27.34 | 4,165,622 | -0.01(-0.02%) |
Dec 28, 2020 | 27.31 | 27.36 | 27.29 | 27.35 | 3,489,618 | +0.01(+0.04%) |
Dec 24, 2020 | 27.33 | 27.36 | 27.33 | 27.34 | 1,922,900 | +0.01(+0.04%) |
Dec 23, 2020 | 27.33 | 27.33 | 27.27 | 27.33 | 6,510,909 | -0.04(-0.15%) |
Dec 22, 2020 | 27.36 | 27.38 | 27.34 | 27.37 | 6,102,129 | +0.03(+0.11%) |
Dec 21, 2020 | 27.34 | 27.36 | 27.31 | 27.34 | 5,635,883 | +0.03(+0.11%) |
Dec 18, 2020 | 27.34 | 27.35 | 27.30 | 27.31 | 5,302,500 | -0.01(-0.04%) |
Dec 17, 2020 | 27.38 | 27.41 | 27.31 | 27.32 | 5,510,576 | -0.05(-0.18%) |
Dec 16, 2020 | 27.34 | 27.40 | 27.32 | 27.37 | 7,809,461 | -0.02(-0.07%) |
Dec 15, 2020 | 27.38 | 27.42 | 27.36 | 27.39 | 3,614,877 | -0.02(-0.07%) |
Dec 14, 2020 | 27.36 | 27.43 | 27.35 | 27.41 | 3,371,537 | -0.02(-0.09%) |
Dec 11, 2020 | 27.43 | 27.46 | 27.41 | 27.43 | 3,401,700 | +0.05(+0.20%) |
Dec 10, 2020 | 27.34 | 27.40 | 27.32 | 27.38 | 3,161,708 | +0.05(+0.18%) |
Dec 09, 2020 | 27.31 | 27.35 | 27.29 | 27.33 | 4,170,185 | -0.03(-0.09%) |
Dec 08, 2020 | 27.36 | 27.39 | 27.35 | 27.36 | 3,930,152 | +0.03(+0.09%) |
Dec 07, 2020 | 27.31 | 27.34 | 27.30 | 27.33 | 6,594,491 | +0.08(+0.31%) |
Dec 04, 2020 | 27.27 | 27.28 | 27.22 | 27.25 | 7,558,400 | -0.11(-0.40%) |
Dec 03, 2020 | 27.32 | 27.37 | 27.31 | 27.36 | 4,552,996 | +0.07(+0.27%) |
Dec 02, 2020 | 27.31 | 27.32 | 27.25 | 27.28 | 4,807,155 | -0.05(-0.18%) |
Dec 01, 2020 | 27.41 | 27.41 | 27.30 | 27.33 | 7,125,679 | -0.41(-1.48%) |
Nov 30, 2020 | 27.74 | 27.75 | 27.72 | 27.74 | 8,383,383 | +0.02(+0.07%) |
Nov 27, 2020 | 27.71 | 27.74 | 27.70 | 27.72 | 1,980,600 | +0.06(+0.22%) |
Nov 25, 2020 | 27.68 | 27.72 | 27.66 | 27.66 | 4,129,800 | -0.01(-0.04%) |
Nov 24, 2020 | 27.70 | 27.71 | 27.66 | 27.67 | 4,913,974 | -0.06(-0.23%) |
Nov 23, 2020 | 27.75 | 27.75 | 27.71 | 27.73 | 8,902,864 | -0.04(-0.13%) |
Nov 20, 2020 | 27.74 | 27.78 | 27.72 | 27.77 | 2,729,300 | +0.07(+0.25%) |
Nov 19, 2020 | 27.70 | 27.74 | 27.70 | 27.70 | 2,862,927 | +0.04(+0.14%) |
Nov 18, 2020 | 27.68 | 27.69 | 27.63 | 27.66 | 7,067,394 | +0.00(+0.02%) |
Nov 17, 2020 | 27.65 | 27.67 | 27.65 | 27.66 | 3,176,890 | +0.05(+0.16%) |
Nov 16, 2020 | 27.60 | 27.63 | 27.60 | 27.61 | 3,568,478 | -0.02(-0.05%) |
Nov 13, 2020 | 27.64 | 27.64 | 27.61 | 27.62 | 2,750,700 | -0.01(-0.04%) |
Nov 12, 2020 | 27.56 | 27.64 | 27.56 | 27.64 | 2,902,040 | +0.15(+0.53%) |
Nov 11, 2020 | 27.45 | 27.52 | 27.42 | 27.49 | 3,782,006 | +0.01(+0.04%) |
Nov 10, 2020 | 27.46 | 27.52 | 27.46 | 27.48 | 7,773,949 | -0.04(-0.16%) |
Nov 09, 2020 | 27.54 | 27.54 | 27.45 | 27.52 | 8,018,256 | -0.19(-0.67%) |
Nov 06, 2020 | 27.71 | 27.73 | 27.68 | 27.71 | 5,977,500 | -0.09(-0.32%) |
Nov 05, 2020 | 27.80 | 27.82 | 27.76 | 27.80 | 23,178,030 | +0.03(+0.11%) |
Nov 04, 2020 | 27.79 | 27.82 | 27.76 | 27.77 | 5,660,119 | +0.17(+0.62%) |
Nov 03, 2020 | 27.62 | 27.63 | 27.58 | 27.60 | 4,565,365 | -0.04(-0.14%) |
Nov 02, 2020 | 27.66 | 27.69 | 27.64 | 27.64 | 4,644,528 | +0.02(+0.07%) |
Oct 30, 2020 | 27.70 | 27.71 | 27.62 | 27.62 | 5,239,500 | -0.08(-0.29%) |
Oct 29, 2020 | 27.79 | 27.79 | 27.67 | 27.70 | 9,549,695 | -0.08(-0.29%) |
Oct 28, 2020 | 27.81 | 27.83 | 27.77 | 27.78 | 4,438,723 | +0.00(+0.00%) |
Oct 27, 2020 | 27.77 | 27.79 | 27.75 | 27.78 | 2,595,382 | +0.06(+0.22%) |
Oct 26, 2020 | 27.72 | 27.75 | 27.70 | 27.72 | 4,108,286 | +0.07(+0.25%) |
Oct 23, 2020 | 27.60 | 27.67 | 27.60 | 27.65 | 3,821,600 | +0.05(+0.18%) |
Oct 22, 2020 | 27.67 | 27.69 | 27.60 | 27.60 | 4,940,482 | -0.09(-0.33%) |
Oct 21, 2020 | 27.70 | 27.73 | 27.68 | 27.69 | 7,270,079 | -0.04(-0.14%) |
Oct 20, 2020 | 27.75 | 27.76 | 27.71 | 27.73 | 5,920,985 | -0.06(-0.22%) |
Oct 19, 2020 | 27.78 | 27.81 | 27.76 | 27.79 | 3,610,894 | -0.04(-0.14%) |
Oct 16, 2020 | 27.83 | 27.87 | 27.81 | 27.83 | 4,178,500 | -0.02(-0.07%) |
Oct 15, 2020 | 27.90 | 27.91 | 27.83 | 27.85 | 5,106,566 | -0.01(-0.04%) |
Oct 14, 2020 | 27.86 | 27.89 | 27.85 | 27.86 | 4,378,479 | +0.02(+0.07%) |
Oct 13, 2020 | 27.82 | 27.85 | 27.82 | 27.84 | 3,690,130 | +0.06(+0.22%) |
Oct 12, 2020 | 27.78 | 27.79 | 27.76 | 27.78 | 3,585,949 | +0.03(+0.09%) |
Oct 09, 2020 | 27.75 | 27.78 | 27.71 | 27.75 | 5,376,400 | -0.02(-0.07%) |
Oct 08, 2020 | 27.76 | 27.77 | 27.74 | 27.77 | 9,381,189 | +0.05(+0.18%) |
Oct 07, 2020 | 27.73 | 27.77 | 27.70 | 27.73 | 13,991,680 | -0.07(-0.27%) |
Oct 06, 2020 | 27.74 | 27.83 | 27.71 | 27.80 | 7,767,544 | +0.05(+0.20%) |
Oct 05, 2020 | 27.82 | 27.82 | 27.74 | 27.75 | 6,192,433 | -0.15(-0.54%) |
Oct 02, 2020 | 27.95 | 27.95 | 27.88 | 27.89 | 2,100,000 | -0.04(-0.13%) |
Oct 01, 2020 | 27.89 | 27.95 | 27.86 | 27.93 | 4,284,674 | -0.02(-0.07%) |
Sep 30, 2020 | 27.98 | 27.98 | 27.90 | 27.95 | 5,485,273 | -0.05(-0.18%) |
Sep 29, 2020 | 28.00 | 28.03 | 28.00 | 28.00 | 4,439,986 | +0.01(+0.04%) |
Sep 28, 2020 | 28.01 | 28.01 | 27.98 | 27.99 | 3,913,448 | -0.02(-0.07%) |
Sep 25, 2020 | 28.00 | 28.03 | 27.99 | 28.01 | 3,249,000 | +0.02(+0.05%) |
Sep 24, 2020 | 28.00 | 28.01 | 27.98 | 28.00 | 3,411,559 | +0.02(+0.07%) |
Sep 23, 2020 | 27.98 | 27.99 | 27.94 | 27.98 | 3,589,872 | +0.01(+0.04%) |
Sep 22, 2020 | 27.98 | 28.00 | 27.95 | 27.96 | 9,224,473 | -0.00(-0.02%) |
Sep 21, 2020 | 28.00 | 28.02 | 27.96 | 27.97 | 9,479,712 | +0.04(+0.14%) |
Sep 18, 2020 | 27.96 | 27.98 | 27.92 | 27.93 | 9,752,300 | -0.02(-0.07%) |
Sep 17, 2020 | 28.00 | 28.01 | 27.95 | 27.95 | 3,807,501 | +0.01(+0.04%) |
Sep 16, 2020 | 28.00 | 28.00 | 27.91 | 27.94 | 4,126,983 | -0.03(-0.11%) |
Sep 15, 2020 | 27.96 | 27.98 | 27.95 | 27.97 | 3,364,961 | +0.00(+0.00%) |
Sep 14, 2020 | 28.00 | 28.02 | 27.97 | 27.97 | 2,009,201 | -0.01(-0.04%) |
Sep 11, 2020 | 27.98 | 27.99 | 27.96 | 27.98 | 2,681,000 | +0.02(+0.07%) |
Sep 10, 2020 | 27.89 | 27.97 | 27.87 | 27.96 | 3,315,001 | +0.04(+0.14%) |
Sep 09, 2020 | 27.96 | 27.96 | 27.90 | 27.92 | 2,782,769 | -0.02(-0.07%) |
Sep 08, 2020 | 27.97 | 28.00 | 27.94 | 27.94 | 4,093,856 | +0.05(+0.18%) |
Sep 04, 2020 | 27.98 | 27.99 | 27.87 | 27.89 | 4,699,300 | -0.15(-0.53%) |
Sep 03, 2020 | 28.03 | 28.10 | 28.02 | 28.04 | 15,038,252 | +0.02(+0.07%) |
Sep 02, 2020 | 27.94 | 28.03 | 27.93 | 28.02 | 3,125,056 | +0.06(+0.21%) |
Sep 01, 2020 | 27.87 | 27.96 | 27.84 | 27.96 | 4,828,087 | +0.06(+0.22%) |
Aug 31, 2020 | 27.88 | 27.95 | 27.86 | 27.90 | 7,657,803 | +0.04(+0.14%) |
Aug 28, 2020 | 27.87 | 27.90 | 27.84 | 27.86 | 3,992,800 | +0.02(+0.09%) |
Aug 27, 2020 | 27.99 | 28.00 | 27.83 | 27.84 | 7,174,968 | -0.11(-0.41%) |
Aug 26, 2020 | 27.94 | 27.97 | 27.91 | 27.95 | 3,026,775 | -0.02(-0.07%) |
Aug 25, 2020 | 27.95 | 27.99 | 27.92 | 27.97 | 3,803,818 | -0.06(-0.21%) |
Aug 24, 2020 | 28.05 | 28.08 | 28.02 | 28.03 | 2,401,607 | -0.01(-0.04%) |
Aug 21, 2020 | 28.04 | 28.06 | 28.00 | 28.04 | 2,748,900 | +0.03(+0.11%) |
Aug 20, 2020 | 28.04 | 28.04 | 28.00 | 28.01 | 3,203,395 | +0.07(+0.23%) |
Aug 19, 2020 | 28.00 | 28.02 | 27.93 | 27.95 | 3,034,847 | -0.04(-0.13%) |
Aug 18, 2020 | 27.96 | 28.00 | 27.96 | 27.98 | 6,020,029 | +0.05(+0.18%) |
Aug 17, 2020 | 27.95 | 27.98 | 27.93 | 27.93 | 6,276,856 | +0.02(+0.05%) |
Aug 14, 2020 | 27.94 | 27.96 | 27.91 | 27.91 | 4,680,800 | -0.02(-0.05%) |
Aug 13, 2020 | 27.99 | 28.01 | 27.89 | 27.93 | 6,067,562 | -0.08(-0.29%) |
Aug 12, 2020 | 28.01 | 28.03 | 27.97 | 28.01 | 9,123,022 | -0.06(-0.21%) |
Aug 11, 2020 | 28.08 | 28.09 | 28.02 | 28.07 | 5,276,480 | -0.11(-0.37%) |
Aug 10, 2020 | 28.22 | 28.24 | 28.17 | 28.18 | 2,629,900 | -0.04(-0.12%) |
Aug 07, 2020 | 28.26 | 28.29 | 28.19 | 28.21 | 2,504,900 | -0.05(-0.18%) |
Aug 06, 2020 | 28.28 | 28.32 | 28.24 | 28.26 | 3,611,070 | +0.03(+0.11%) |
Aug 05, 2020 | 28.24 | 28.24 | 28.21 | 28.23 | 2,961,916 | -0.07(-0.25%) |
Aug 04, 2020 | 28.26 | 28.30 | 28.25 | 28.30 | 2,983,561 | +0.07(+0.25%) |
Aug 03, 2020 | 28.19 | 28.23 | 28.17 | 28.23 | 7,674,643 | -0.05(-0.18%) |
Jul 31, 2020 | 28.24 | 28.30 | 28.22 | 28.28 | 5,132,100 | +0.01(+0.02%) |
Jul 30, 2020 | 28.28 | 28.28 | 28.25 | 28.27 | 3,587,771 | +0.05(+0.18%) |
Jul 29, 2020 | 28.22 | 28.23 | 28.17 | 28.23 | 3,963,074 | +0.01(+0.02%) |
Jul 28, 2020 | 28.19 | 28.22 | 28.17 | 28.22 | 3,066,566 | +0.07(+0.25%) |
Jul 27, 2020 | 28.21 | 28.22 | 28.15 | 28.15 | 2,196,431 | -0.05(-0.16%) |
Jul 24, 2020 | 28.17 | 28.20 | 28.16 | 28.20 | 2,956,500 | +0.00(+0.02%) |
Jul 23, 2020 | 28.17 | 28.19 | 28.14 | 28.19 | 3,657,663 | +0.07(+0.23%) |
Jul 22, 2020 | 28.15 | 28.15 | 28.11 | 28.12 | 2,689,450 | +0.02(+0.05%) |
Jul 21, 2020 | 28.11 | 28.12 | 28.09 | 28.11 | 2,828,177 | +0.02(+0.05%) |
Jul 20, 2020 | 28.12 | 28.12 | 28.07 | 28.09 | 3,238,185 | +0.02(+0.05%) |
Jul 17, 2020 | 28.11 | 28.11 | 28.06 | 28.08 | 3,655,200 | -0.01(-0.04%) |
Jul 16, 2020 | 28.11 | 28.12 | 28.08 | 28.09 | 2,678,408 | +0.03(+0.11%) |
Jul 15, 2020 | 28.04 | 28.08 | 28.02 | 28.06 | 3,061,794 | -0.02(-0.07%) |
Jul 14, 2020 | 28.11 | 28.13 | 28.07 | 28.08 | 2,241,151 | +0.00(+0.02%) |
Jul 13, 2020 | 28.00 | 28.08 | 28.00 | 28.07 | 11,856,263 | +0.02(+0.09%) |
Jul 10, 2020 | 28.11 | 28.13 | 28.04 | 28.05 | 2,720,500 | -0.04(-0.14%) |
Jul 09, 2020 | 27.99 | 28.10 | 27.98 | 28.09 | 3,031,708 | +0.10(+0.36%) |
Jul 08, 2020 | 27.98 | 28.00 | 27.95 | 27.99 | 6,794,195 | -0.02(-0.05%) |
Jul 07, 2020 | 27.93 | 28.01 | 27.93 | 28.00 | 3,444,807 | +0.08(+0.30%) |
Jul 06, 2020 | 27.89 | 27.93 | 27.87 | 27.92 | 3,582,845 | -0.13(-0.46%) |
Jul 02, 2020 | 27.91 | 28.05 | 27.88 | 28.05 | 3,314,100 | +0.12(+0.43%) |
Jul 01, 2020 | 27.91 | 27.95 | 27.88 | 27.93 | 3,690,198 | -0.06(-0.21%) |
Jun 30, 2020 | 28.05 | 28.05 | 27.97 | 27.99 | 3,974,634 | -0.04(-0.14%) |
Jun 29, 2020 | 28.02 | 28.04 | 28.00 | 28.03 | 11,617,036 | +0.01(+0.04%) |
Jun 26, 2020 | 27.99 | 28.04 | 27.97 | 28.02 | 2,333,700 | +0.08(+0.29%) |
Jun 25, 2020 | 27.98 | 27.98 | 27.94 | 27.94 | 4,300,751 | +0.02(+0.05%) |
Jun 24, 2020 | 27.86 | 27.93 | 27.85 | 27.93 | 3,005,102 | +0.07(+0.27%) |
Jun 23, 2020 | 27.86 | 27.88 | 27.84 | 27.85 | 2,905,689 | -0.04(-0.14%) |
Jun 22, 2020 | 27.93 | 27.95 | 27.87 | 27.89 | 4,155,742 | +0.00(+0.00%) |
Jun 19, 2020 | 27.83 | 27.91 | 27.83 | 27.89 | 3,128,800 | +0.00(+0.02%) |
Jun 18, 2020 | 27.89 | 27.90 | 27.86 | 27.89 | 3,124,498 | +0.07(+0.23%) |
Jun 17, 2020 | 27.80 | 27.83 | 27.77 | 27.82 | 4,893,870 | +0.02(+0.07%) |
Jun 16, 2020 | 27.76 | 27.85 | 27.73 | 27.80 | 11,350,173 | -0.08(-0.29%) |
Jun 15, 2020 | 27.95 | 27.97 | 27.87 | 27.88 | 4,183,255 | +0.00(+0.00%) |
Jun 12, 2020 | 27.89 | 27.95 | 27.87 | 27.88 | 5,838,800 | -0.07(-0.23%) |
Jun 11, 2020 | 27.95 | 27.97 | 27.91 | 27.95 | 6,236,345 | +0.12(+0.45%) |
Jun 10, 2020 | 27.73 | 27.83 | 27.73 | 27.82 | 5,421,187 | +0.12(+0.43%) |
Jun 09, 2020 | 27.69 | 27.73 | 27.68 | 27.70 | 17,044,236 | +0.11(+0.40%) |
Jun 08, 2020 | 27.52 | 27.61 | 27.52 | 27.59 | 25,875,816 | +0.02(+0.09%) |
Jun 05, 2020 | 27.52 | 27.57 | 27.45 | 27.57 | 16,257,800 | -0.09(-0.34%) |
Jun 04, 2020 | 27.73 | 27.73 | 27.65 | 27.66 | 31,912,806 | -0.10(-0.36%) |
Jun 03, 2020 | 27.81 | 27.81 | 27.73 | 27.76 | 9,902,995 | -0.11(-0.39%) |
Jun 02, 2020 | 27.88 | 27.90 | 27.86 | 27.87 | 10,578,331 | -0.04(-0.16%) |
Jun 01, 2020 | 27.91 | 27.92 | 27.88 | 27.91 | 8,820,028 | -0.07(-0.25%) |
May 29, 2020 | 27.95 | 28.00 | 27.92 | 27.98 | 3,718,300 | +0.05(+0.20%) |
May 28, 2020 | 27.91 | 27.93 | 27.88 | 27.93 | 4,931,590 | -0.02(-0.05%) |
May 27, 2020 | 27.93 | 27.98 | 27.91 | 27.95 | 3,300,920 | -0.02(-0.05%) |
May 26, 2020 | 27.96 | 27.96 | 27.92 | 27.96 | 3,983,826 | -0.08(-0.29%) |
May 22, 2020 | 28.01 | 28.05 | 27.99 | 28.04 | 3,437,600 | +0.05(+0.18%) |
May 21, 2020 | 28.00 | 28.02 | 27.97 | 27.99 | 3,627,633 | +0.02(+0.07%) |
May 20, 2020 | 27.92 | 28.00 | 27.91 | 27.97 | 3,067,385 | +0.01(+0.04%) |
May 19, 2020 | 27.90 | 27.96 | 27.89 | 27.96 | 8,231,259 | +0.06(+0.22%) |
May 18, 2020 | 28.00 | 28.02 | 27.88 | 27.90 | 2,635,937 | -0.18(-0.62%) |
May 15, 2020 | 28.14 | 28.16 | 28.06 | 28.07 | 2,566,100 | -0.02(-0.05%) |
May 14, 2020 | 28.11 | 28.14 | 28.09 | 28.09 | 5,575,963 | +0.06(+0.21%) |
May 13, 2020 | 28.02 | 28.07 | 28.00 | 28.03 | 8,895,009 | +0.06(+0.21%) |
May 12, 2020 | 27.91 | 28.00 | 27.90 | 27.97 | 7,329,009 | +0.08(+0.29%) |
May 11, 2020 | 27.96 | 27.97 | 27.87 | 27.89 | 4,697,020 | -0.07(-0.25%) |
May 08, 2020 | 27.99 | 28.06 | 27.95 | 27.96 | 5,191,100 | -0.09(-0.32%) |
May 07, 2020 | 27.92 | 28.07 | 27.92 | 28.05 | 4,519,349 | +0.14(+0.50%) |
May 06, 2020 | 27.90 | 27.93 | 27.85 | 27.91 | 3,782,432 | -0.12(-0.43%) |
May 05, 2020 | 28.00 | 28.03 | 27.98 | 28.03 | 3,379,458 | -0.02(-0.07%) |
May 04, 2020 | 28.08 | 28.08 | 28.04 | 28.05 | 3,865,536 | -0.02(-0.07%) |