Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 27.76 | 27.80 | 27.75 | 27.79 | 908,013 | +0.00(+0.00%) |
May 23, 2024 | 27.86 | 27.86 | 27.75 | 27.79 | 809,402 | -0.07(-0.25%) |
May 22, 2024 | 27.84 | 27.88 | 27.84 | 27.86 | 1,461,296 | -0.02(-0.07%) |
May 21, 2024 | 27.89 | 27.91 | 27.88 | 27.88 | 911,562 | +0.04(+0.14%) |
May 20, 2024 | 27.85 | 27.86 | 27.83 | 27.84 | 866,152 | -0.02(-0.07%) |
May 17, 2024 | 27.90 | 27.91 | 27.86 | 27.86 | 756,288 | -0.05(-0.18%) |
May 16, 2024 | 27.97 | 27.97 | 27.91 | 27.91 | 1,163,461 | -0.05(-0.18%) |
May 15, 2024 | 27.94 | 27.98 | 27.91 | 27.96 | 1,446,487 | +0.14(+0.50%) |
May 14, 2024 | 27.80 | 27.83 | 27.78 | 27.82 | 1,144,853 | +0.07(+0.25%) |
May 13, 2024 | 27.79 | 27.79 | 27.75 | 27.75 | 1,162,121 | +0.02(+0.07%) |
May 10, 2024 | 27.76 | 27.77 | 27.73 | 27.73 | 2,606,548 | -0.06(-0.22%) |
May 09, 2024 | 27.75 | 27.81 | 27.74 | 27.79 | 1,109,628 | +0.04(+0.14%) |
May 08, 2024 | 27.76 | 27.77 | 27.73 | 27.75 | 2,094,304 | -0.04(-0.14%) |
May 07, 2024 | 27.81 | 27.83 | 27.77 | 27.79 | 1,091,174 | +0.05(+0.18%) |
May 06, 2024 | 27.74 | 27.77 | 27.73 | 27.74 | 1,200,918 | +0.00(+0.00%) |
May 03, 2024 | 27.78 | 27.80 | 27.69 | 27.74 | 1,351,262 | +0.12(+0.43%) |
May 02, 2024 | 27.53 | 27.64 | 27.52 | 27.62 | 1,201,201 | +0.10(+0.36%) |
May 01, 2024 | 27.49 | 27.58 | 27.42 | 27.52 | 1,475,947 | +0.10(+0.35%) |
Apr 30, 2024 | 27.44 | 27.47 | 27.41 | 27.42 | 1,301,015 | -0.09(-0.33%) |
Apr 29, 2024 | 27.48 | 27.52 | 27.47 | 27.51 | 1,182,089 | +0.06(+0.22%) |
Apr 26, 2024 | 27.44 | 27.48 | 27.43 | 27.45 | 970,331 | +0.04(+0.15%) |
Apr 25, 2024 | 27.37 | 27.42 | 27.35 | 27.41 | 1,047,435 | -0.06(-0.22%) |
Apr 24, 2024 | 27.48 | 27.49 | 27.44 | 27.47 | 849,834 | -0.05(-0.18%) |
Apr 23, 2024 | 27.45 | 27.56 | 27.44 | 27.52 | 1,248,522 | +0.03(+0.11%) |
Apr 22, 2024 | 27.45 | 27.50 | 27.44 | 27.49 | 905,178 | +0.01(+0.04%) |
Apr 19, 2024 | 27.48 | 27.50 | 27.45 | 27.48 | 1,024,573 | +0.04(+0.15%) |
Apr 18, 2024 | 27.51 | 27.51 | 27.43 | 27.44 | 1,762,676 | -0.08(-0.29%) |
Apr 17, 2024 | 27.47 | 27.54 | 27.45 | 27.52 | 2,077,753 | +0.11(+0.40%) |
Apr 16, 2024 | 27.41 | 27.45 | 27.37 | 27.41 | 1,620,120 | -0.07(-0.25%) |
Apr 15, 2024 | 27.46 | 27.48 | 27.40 | 27.48 | 1,510,823 | -0.10(-0.36%) |
Apr 12, 2024 | 27.60 | 27.64 | 27.58 | 27.58 | 1,026,498 | +0.07(+0.25%) |
Apr 11, 2024 | 27.55 | 27.56 | 27.48 | 27.51 | 1,567,251 | +0.01(+0.04%) |
Apr 10, 2024 | 27.59 | 27.61 | 27.48 | 27.50 | 2,543,311 | -0.31(-1.11%) |
Apr 09, 2024 | 27.79 | 27.82 | 27.79 | 27.81 | 5,751,027 | +0.08(+0.29%) |
Apr 08, 2024 | 27.73 | 27.75 | 27.70 | 27.73 | 1,353,358 | -0.05(-0.18%) |
Apr 05, 2024 | 27.81 | 27.87 | 27.78 | 27.78 | 1,147,026 | -0.14(-0.50%) |
Apr 04, 2024 | 27.88 | 27.92 | 27.83 | 27.92 | 934,603 | +0.09(+0.32%) |
Apr 03, 2024 | 27.75 | 27.84 | 27.73 | 27.83 | 1,093,802 | +0.01(+0.04%) |
Apr 02, 2024 | 27.77 | 27.82 | 27.76 | 27.82 | 1,178,150 | -0.02(-0.07%) |
Apr 01, 2024 | 27.94 | 27.96 | 27.82 | 27.84 | 1,057,555 | -0.16(-0.58%) |
Mar 28, 2024 | 28.00 | 28.00 | 28.00 | 28.01 | 2,681,103 | -0.02(-0.07%) |
Mar 27, 2024 | 28.01 | 28.05 | 28.00 | 28.02 | 2,007,531 | +0.05(+0.18%) |
Mar 26, 2024 | 27.94 | 27.98 | 27.91 | 27.98 | 1,122,688 | +0.04(+0.14%) |
Mar 25, 2024 | 27.97 | 27.98 | 27.93 | 27.94 | 609,446 | -0.06(-0.21%) |
Mar 22, 2024 | 28.01 | 28.01 | 27.98 | 28.00 | 965,247 | +0.10(+0.36%) |
Mar 21, 2024 | 27.94 | 27.96 | 27.80 | 27.90 | 1,622,688 | -0.01(-0.04%) |
Mar 20, 2024 | 27.85 | 27.94 | 27.83 | 27.91 | 1,644,662 | +0.07(+0.25%) |
Mar 19, 2024 | 27.81 | 27.85 | 27.81 | 27.84 | 857,063 | +0.07(+0.25%) |
Mar 18, 2024 | 27.79 | 27.80 | 27.75 | 27.77 | 807,084 | -0.03(-0.11%) |
Mar 15, 2024 | 27.82 | 27.83 | 27.79 | 27.80 | 837,962 | -0.04(-0.14%) |
Mar 14, 2024 | 27.90 | 27.90 | 27.83 | 27.84 | 1,375,586 | -0.13(-0.46%) |
Mar 13, 2024 | 28.00 | 28.01 | 27.97 | 27.97 | 1,230,386 | -0.04(-0.14%) |
Mar 12, 2024 | 28.05 | 28.05 | 28.00 | 28.01 | 1,138,185 | -0.10(-0.35%) |
Mar 11, 2024 | 28.12 | 28.13 | 28.08 | 28.10 | 892,110 | -0.03(-0.11%) |
Mar 08, 2024 | 28.15 | 28.17 | 28.11 | 28.13 | 1,945,677 | +0.02(+0.07%) |
Mar 07, 2024 | 28.10 | 28.11 | 28.06 | 28.11 | 1,948,633 | +0.07(+0.25%) |
Mar 06, 2024 | 28.05 | 28.10 | 28.04 | 28.04 | 1,854,028 | +0.02(+0.07%) |
Mar 05, 2024 | 28.00 | 28.05 | 27.98 | 28.02 | 1,123,034 | +0.12(+0.43%) |
Mar 04, 2024 | 27.91 | 27.95 | 27.90 | 27.91 | 947,940 | -0.06(-0.21%) |
Mar 01, 2024 | 27.85 | 27.99 | 27.80 | 27.97 | 2,378,909 | +0.11(+0.40%) |
Feb 29, 2024 | 27.84 | 27.88 | 27.83 | 27.86 | 1,639,228 | +0.05(+0.18%) |
Feb 28, 2024 | 27.77 | 27.82 | 27.76 | 27.81 | 2,722,730 | +0.07(+0.25%) |
Feb 27, 2024 | 27.75 | 27.79 | 27.73 | 27.74 | 1,565,376 | -0.04(-0.14%) |
Feb 26, 2024 | 27.81 | 27.81 | 27.73 | 27.78 | 1,068,445 | -0.02(-0.07%) |
Feb 23, 2024 | 27.74 | 27.82 | 27.73 | 27.80 | 1,192,069 | +0.07(+0.25%) |
Feb 22, 2024 | 27.74 | 27.78 | 27.70 | 27.73 | 2,223,626 | -0.03(-0.11%) |
Feb 21, 2024 | 27.84 | 27.84 | 27.74 | 27.76 | 2,987,646 | -0.06(-0.21%) |
Feb 20, 2024 | 27.82 | 27.86 | 27.81 | 27.82 | 1,087,716 | +0.05(+0.18%) |
Feb 16, 2024 | 27.74 | 27.77 | 27.72 | 27.77 | 1,288,463 | -0.09(-0.32%) |
Feb 15, 2024 | 27.89 | 27.90 | 27.83 | 27.86 | 1,553,904 | +0.05(+0.18%) |
Feb 14, 2024 | 27.74 | 27.84 | 27.74 | 27.81 | 6,691,534 | +0.10(+0.36%) |
Feb 13, 2024 | 27.80 | 27.81 | 27.71 | 27.71 | 1,200,665 | -0.25(-0.89%) |
Feb 12, 2024 | 27.94 | 27.97 | 27.91 | 27.95 | 1,240,744 | +0.02(+0.07%) |
Feb 09, 2024 | 27.91 | 27.94 | 27.90 | 27.93 | 6,038,667 | -0.03(-0.11%) |
Feb 08, 2024 | 27.97 | 28.00 | 27.94 | 27.96 | 2,515,942 | -0.06(-0.21%) |
Feb 07, 2024 | 28.02 | 28.11 | 28.01 | 28.02 | 2,115,168 | -0.04(-0.14%) |
Feb 06, 2024 | 27.97 | 28.07 | 27.96 | 28.06 | 1,714,264 | +0.12(+0.43%) |
Feb 05, 2024 | 28.00 | 28.02 | 27.92 | 27.94 | 1,330,717 | -0.18(-0.63%) |
Feb 02, 2024 | 28.15 | 28.19 | 28.08 | 28.12 | 2,335,824 | -0.26(-0.91%) |
Feb 01, 2024 | 28.37 | 28.46 | 28.32 | 28.38 | 2,263,741 | +0.09(+0.34%) |
Jan 31, 2024 | 28.22 | 28.29 | 28.18 | 28.29 | 2,160,470 | +0.19(+0.67%) |
Jan 30, 2024 | 28.13 | 28.15 | 28.05 | 28.10 | 2,176,327 | -0.01(-0.04%) |
Jan 29, 2024 | 28.06 | 28.12 | 28.05 | 28.11 | 1,594,766 | +0.10(+0.35%) |
Jan 26, 2024 | 28.03 | 28.03 | 27.98 | 28.01 | 9,024,584 | -0.04(-0.14%) |
Jan 25, 2024 | 28.01 | 28.05 | 27.99 | 28.05 | 3,248,478 | +0.10(+0.35%) |
Jan 24, 2024 | 28.08 | 28.08 | 27.94 | 27.95 | 1,573,339 | -0.05(-0.18%) |
Jan 23, 2024 | 28.00 | 28.01 | 27.97 | 28.00 | 1,070,256 | -0.04(-0.14%) |
Jan 22, 2024 | 28.04 | 28.07 | 28.02 | 28.04 | 1,477,120 | +0.07(+0.25%) |
Jan 19, 2024 | 27.96 | 27.98 | 27.90 | 27.97 | 1,934,359 | -0.03(-0.11%) |
Jan 18, 2024 | 28.02 | 28.04 | 27.97 | 28.00 | 1,829,949 | -0.02(-0.07%) |
Jan 17, 2024 | 28.02 | 28.05 | 27.98 | 28.02 | 1,657,532 | -0.10(-0.35%) |
Jan 16, 2024 | 28.19 | 28.22 | 28.08 | 28.12 | 2,950,014 | -0.14(-0.49%) |
Jan 12, 2024 | 28.26 | 28.30 | 28.22 | 28.26 | 2,279,197 | +0.08(+0.28%) |
Jan 11, 2024 | 28.09 | 28.19 | 28.07 | 28.18 | 5,735,962 | +0.13(+0.46%) |
Jan 10, 2024 | 28.12 | 28.13 | 28.05 | 28.05 | 3,928,452 | -0.02(-0.07%) |
Jan 09, 2024 | 28.06 | 28.10 | 28.06 | 28.07 | 1,288,524 | +0.00(+0.00%) |
Jan 08, 2024 | 28.03 | 28.14 | 28.02 | 28.07 | 2,337,879 | +0.06(+0.21%) |
Jan 05, 2024 | 28.01 | 28.14 | 27.98 | 28.01 | 2,629,290 | -0.05(-0.18%) |
Jan 04, 2024 | 28.07 | 28.10 | 28.05 | 28.06 | 1,541,612 | -0.11(-0.39%) |
Jan 03, 2024 | 28.06 | 28.19 | 28.03 | 28.17 | 1,860,258 | +0.04(+0.14%) |
Jan 02, 2024 | 28.12 | 28.16 | 28.11 | 28.13 | 1,907,350 | -0.09(-0.32%) |
Dec 29, 2023 | 28.19 | 28.26 | 28.18 | 28.22 | 1,421,150 | -0.02(-0.07%) |
Dec 28, 2023 | 28.26 | 28.29 | 28.22 | 28.24 | 1,981,598 | -0.06(-0.21%) |
Dec 27, 2023 | 28.23 | 28.30 | 28.22 | 28.30 | 1,793,295 | +0.14(+0.49%) |
Dec 26, 2023 | 28.13 | 28.18 | 28.13 | 28.16 | 1,133,521 | -0.01(-0.04%) |
Dec 22, 2023 | 28.21 | 28.21 | 28.13 | 28.17 | 8,065,090 | +0.01(+0.04%) |
Dec 21, 2023 | 28.24 | 28.25 | 28.14 | 28.16 | 1,530,821 | -0.01(-0.04%) |
Dec 20, 2023 | 28.13 | 28.19 | 28.09 | 28.17 | 2,515,892 | +0.10(+0.35%) |
Dec 19, 2023 | 28.06 | 28.11 | 28.06 | 28.07 | 2,168,027 | +0.03(+0.11%) |
Dec 18, 2023 | 28.06 | 28.07 | 28.02 | 28.04 | 1,545,638 | -0.03(-0.12%) |
Dec 15, 2023 | 28.06 | 28.12 | 28.05 | 28.07 | 1,936,334 | -0.04(-0.14%) |
Dec 14, 2023 | 28.06 | 28.16 | 28.06 | 28.11 | 3,369,374 | +0.14(+0.49%) |
Dec 13, 2023 | 27.69 | 27.98 | 27.68 | 27.97 | 4,327,116 | +0.33(+1.21%) |
Dec 12, 2023 | 27.60 | 27.66 | 27.59 | 27.64 | 7,435,933 | +0.03(+0.11%) |
Dec 11, 2023 | 27.56 | 27.61 | 27.52 | 27.61 | 2,691,223 | +0.01(+0.04%) |
Dec 08, 2023 | 27.62 | 27.67 | 27.56 | 27.60 | 1,923,965 | -0.15(-0.53%) |
Dec 07, 2023 | 27.74 | 27.80 | 27.73 | 27.75 | 2,374,299 | -0.01(-0.04%) |
Dec 06, 2023 | 27.74 | 27.78 | 27.71 | 27.76 | 2,713,719 | +0.05(+0.20%) |
Dec 05, 2023 | 27.65 | 27.72 | 27.63 | 27.70 | 4,338,345 | +0.12(+0.45%) |
Dec 04, 2023 | 27.60 | 27.64 | 27.54 | 27.58 | 2,212,953 | -0.09(-0.32%) |
Dec 01, 2023 | 27.48 | 27.69 | 27.48 | 27.67 | 4,063,142 | +0.18(+0.65%) |
Nov 30, 2023 | 27.51 | 27.51 | 27.45 | 27.49 | 1,747,336 | -0.07(-0.25%) |
Nov 29, 2023 | 27.55 | 27.61 | 27.52 | 27.56 | 2,722,248 | +0.09(+0.32%) |
Nov 28, 2023 | 27.34 | 27.47 | 27.33 | 27.47 | 2,431,110 | +0.13(+0.47%) |
Nov 27, 2023 | 27.26 | 27.35 | 27.26 | 27.34 | 1,491,594 | +0.13(+0.47%) |
Nov 24, 2023 | 27.23 | 27.24 | 27.22 | 27.22 | 1,226,887 | -0.09(-0.32%) |
Nov 22, 2023 | 27.33 | 27.35 | 27.25 | 27.30 | 2,477,006 | -0.02(-0.07%) |
Nov 21, 2023 | 27.31 | 27.35 | 27.27 | 27.32 | 2,562,631 | +0.05(+0.18%) |
Nov 20, 2023 | 27.23 | 27.29 | 27.22 | 27.27 | 1,432,720 | +0.01(+0.04%) |
Nov 17, 2023 | 27.28 | 27.28 | 27.23 | 27.26 | 1,776,018 | +0.00(+0.00%) |
Nov 16, 2023 | 27.23 | 27.30 | 27.23 | 27.26 | 1,878,319 | +0.14(+0.51%) |
Nov 15, 2023 | 27.18 | 27.18 | 27.11 | 27.13 | 1,521,251 | -0.14(-0.50%) |
Nov 14, 2023 | 27.24 | 27.29 | 27.22 | 27.26 | 2,222,203 | +0.28(+1.06%) |
Nov 13, 2023 | 26.91 | 26.98 | 26.88 | 26.98 | 1,605,400 | +0.01(+0.04%) |
Nov 10, 2023 | 27.04 | 27.05 | 26.95 | 26.97 | 1,825,818 | +0.01(+0.04%) |
Nov 09, 2023 | 27.12 | 27.12 | 26.95 | 26.96 | 3,060,252 | -0.18(-0.65%) |
Nov 08, 2023 | 27.09 | 27.16 | 27.09 | 27.14 | 3,503,162 | +0.05(+0.18%) |
Nov 07, 2023 | 27.04 | 27.13 | 27.04 | 27.09 | 2,882,979 | +0.08(+0.31%) |
Nov 06, 2023 | 27.05 | 27.05 | 26.98 | 27.00 | 3,443,227 | -0.09(-0.34%) |
Nov 03, 2023 | 27.13 | 27.22 | 27.09 | 27.10 | 2,334,666 | +0.16(+0.58%) |
Nov 02, 2023 | 26.99 | 27.01 | 26.91 | 26.94 | 1,947,240 | +0.07(+0.26%) |
Nov 01, 2023 | 26.70 | 26.88 | 26.69 | 26.87 | 3,398,243 | +0.21(+0.78%) |
Oct 31, 2023 | 26.69 | 26.72 | 26.65 | 26.66 | 1,298,372 | -0.03(-0.11%) |
Oct 30, 2023 | 26.66 | 26.72 | 26.64 | 26.69 | 1,492,126 | -0.06(-0.22%) |
Oct 27, 2023 | 26.70 | 26.75 | 26.68 | 26.75 | 2,303,437 | +0.05(+0.18%) |
Oct 26, 2023 | 26.59 | 26.71 | 26.58 | 26.70 | 3,242,071 | +0.14(+0.52%) |
Oct 25, 2023 | 26.61 | 26.63 | 26.54 | 26.56 | 2,141,229 | -0.13(-0.48%) |
Oct 24, 2023 | 26.66 | 26.71 | 26.62 | 26.69 | 2,452,068 | +0.02(+0.07%) |
Oct 23, 2023 | 26.55 | 26.70 | 26.53 | 26.67 | 1,758,080 | +0.06(+0.22%) |
Oct 20, 2023 | 26.55 | 26.63 | 26.55 | 26.61 | 1,602,601 | +0.13(+0.48%) |
Oct 19, 2023 | 26.49 | 26.56 | 26.45 | 26.49 | 4,945,232 | -0.05(-0.18%) |
Oct 18, 2023 | 26.57 | 26.60 | 26.51 | 26.54 | 2,341,562 | -0.06(-0.22%) |
Oct 17, 2023 | 26.64 | 26.65 | 26.56 | 26.59 | 2,416,893 | -0.19(-0.69%) |
Oct 16, 2023 | 26.80 | 26.81 | 26.77 | 26.78 | 1,422,761 | -0.10(-0.36%) |
Oct 13, 2023 | 26.93 | 26.93 | 26.86 | 26.88 | 1,489,468 | +0.09(+0.33%) |
Oct 12, 2023 | 26.90 | 26.90 | 26.78 | 26.79 | 4,499,534 | -0.16(-0.58%) |
Oct 11, 2023 | 26.93 | 26.97 | 26.88 | 26.95 | 5,861,621 | +0.06(+0.22%) |
Oct 10, 2023 | 26.84 | 26.94 | 26.83 | 26.89 | 6,561,348 | -0.04(-0.15%) |
Oct 09, 2023 | 26.84 | 26.94 | 26.82 | 26.93 | 1,334,599 | +0.23(+0.88%) |
Oct 06, 2023 | 26.63 | 26.73 | 26.62 | 26.69 | 1,688,808 | -0.10(-0.37%) |
Oct 05, 2023 | 26.80 | 26.80 | 26.76 | 26.79 | 5,359,217 | +0.05(+0.18%) |
Oct 04, 2023 | 26.67 | 26.75 | 26.64 | 26.74 | 2,327,371 | +0.13(+0.48%) |
Oct 03, 2023 | 26.72 | 26.76 | 26.60 | 26.61 | 2,357,861 | -0.14(-0.51%) |
Oct 02, 2023 | 26.79 | 26.81 | 26.73 | 26.75 | 2,011,041 | -0.13(-0.49%) |
Sep 29, 2023 | 26.95 | 26.97 | 26.87 | 26.88 | 4,472,995 | +0.01(+0.04%) |
Sep 28, 2023 | 26.79 | 26.88 | 26.74 | 26.87 | 12,620,597 | +0.08(+0.29%) |
Sep 27, 2023 | 26.91 | 26.92 | 26.75 | 26.80 | 4,435,411 | -0.08(-0.29%) |
Sep 26, 2023 | 26.91 | 26.92 | 26.85 | 26.87 | 4,462,093 | +0.00(+0.00%) |
Sep 25, 2023 | 26.88 | 26.89 | 26.86 | 26.87 | 4,305,425 | -0.10(-0.36%) |
Sep 22, 2023 | 26.91 | 26.99 | 26.91 | 26.97 | 1,780,000 | +0.07(+0.25%) |
Sep 21, 2023 | 26.89 | 26.92 | 26.88 | 26.90 | 4,128,411 | -0.09(-0.33%) |
Sep 20, 2023 | 27.08 | 27.11 | 26.98 | 26.99 | 1,488,947 | -0.02(-0.07%) |
Sep 19, 2023 | 27.06 | 27.08 | 27.01 | 27.01 | 4,475,532 | -0.08(-0.29%) |
Sep 18, 2023 | 27.05 | 27.10 | 27.05 | 27.09 | 1,819,849 | +0.01(+0.04%) |
Sep 15, 2023 | 27.10 | 27.12 | 27.07 | 27.08 | 3,341,669 | -0.06(-0.22%) |
Sep 14, 2023 | 27.21 | 27.21 | 27.13 | 27.14 | 4,878,134 | -0.04(-0.14%) |
Sep 13, 2023 | 27.12 | 27.20 | 27.12 | 27.18 | 2,166,624 | +0.03(+0.11%) |
Sep 12, 2023 | 27.14 | 27.15 | 27.11 | 27.15 | 2,166,311 | +0.02(+0.07%) |
Sep 11, 2023 | 27.12 | 27.15 | 27.11 | 27.13 | 1,866,410 | -0.02(-0.07%) |
Sep 08, 2023 | 27.21 | 27.22 | 27.14 | 27.15 | 1,396,496 | -0.02(-0.07%) |
Sep 07, 2023 | 27.14 | 27.17 | 27.11 | 27.17 | 5,446,042 | +0.10(+0.36%) |
Sep 06, 2023 | 27.17 | 27.18 | 27.07 | 27.07 | 3,022,485 | -0.09(-0.32%) |
Sep 05, 2023 | 27.21 | 27.21 | 27.14 | 27.16 | 1,166,581 | -0.11(-0.39%) |
Sep 01, 2023 | 27.38 | 27.38 | 27.22 | 27.26 | 1,913,816 | -0.07(-0.27%) |
Aug 31, 2023 | 27.32 | 27.37 | 27.29 | 27.34 | 4,743,293 | +0.05(+0.18%) |
Aug 30, 2023 | 27.33 | 27.34 | 27.28 | 27.29 | 3,610,923 | -0.01(-0.04%) |
Aug 29, 2023 | 27.11 | 27.30 | 27.10 | 27.30 | 5,412,232 | +0.15(+0.54%) |
Aug 28, 2023 | 27.13 | 27.15 | 27.09 | 27.15 | 1,796,624 | +0.07(+0.25%) |
Aug 25, 2023 | 27.08 | 27.15 | 27.02 | 27.08 | 1,597,593 | -0.03(-0.11%) |
Aug 24, 2023 | 27.12 | 27.18 | 27.10 | 27.11 | 4,492,622 | -0.07(-0.25%) |
Aug 23, 2023 | 27.10 | 27.19 | 27.10 | 27.18 | 2,750,197 | +0.18(+0.69%) |
Aug 22, 2023 | 27.01 | 27.02 | 26.97 | 27.00 | 2,786,231 | -0.01(-0.04%) |
Aug 21, 2023 | 27.04 | 27.04 | 26.99 | 27.01 | 1,227,852 | -0.11(-0.40%) |
Aug 18, 2023 | 27.10 | 27.16 | 27.09 | 27.11 | 2,480,456 | +0.04(+0.14%) |
Aug 17, 2023 | 27.09 | 27.10 | 27.01 | 27.07 | 7,449,004 | +0.01(+0.04%) |
Aug 16, 2023 | 27.13 | 27.18 | 27.05 | 27.06 | 3,210,303 | -0.07(-0.25%) |
Aug 15, 2023 | 27.14 | 27.21 | 27.11 | 27.13 | 2,661,698 | -0.02(-0.07%) |
Aug 14, 2023 | 27.16 | 27.21 | 27.11 | 27.15 | 2,440,686 | -0.04(-0.14%) |
Aug 11, 2023 | 27.22 | 27.29 | 27.19 | 27.19 | 1,264,330 | -0.13(-0.46%) |
Aug 10, 2023 | 27.44 | 27.48 | 27.30 | 27.32 | 5,986,406 | -0.11(-0.39%) |
Aug 09, 2023 | 27.44 | 27.47 | 27.42 | 27.42 | 2,916,456 | -0.01(-0.04%) |
Aug 08, 2023 | 27.43 | 27.49 | 27.42 | 27.43 | 3,089,361 | +0.07(+0.25%) |
Aug 07, 2023 | 27.38 | 27.38 | 27.34 | 27.37 | 2,016,523 | -0.02(-0.07%) |
Aug 04, 2023 | 27.28 | 27.40 | 27.27 | 27.38 | 3,491,260 | +0.20(+0.75%) |
Aug 03, 2023 | 27.19 | 27.23 | 27.16 | 27.18 | 4,821,089 | -0.11(-0.39%) |
Aug 02, 2023 | 27.27 | 27.29 | 27.20 | 27.29 | 3,619,888 | -0.01(-0.04%) |
Aug 01, 2023 | 27.31 | 27.35 | 27.27 | 27.30 | 1,241,477 | -0.09(-0.31%) |
Jul 31, 2023 | 27.35 | 27.42 | 27.35 | 27.38 | 3,637,674 | +0.01(+0.04%) |
Jul 28, 2023 | 27.34 | 27.39 | 27.33 | 27.37 | 941,978 | +0.09(+0.32%) |
Jul 27, 2023 | 27.42 | 27.43 | 27.27 | 27.29 | 5,899,722 | -0.19(-0.71%) |
Jul 26, 2023 | 27.44 | 27.50 | 27.39 | 27.48 | 4,721,624 | +0.08(+0.28%) |
Jul 25, 2023 | 27.37 | 27.41 | 27.36 | 27.40 | 3,638,923 | -0.03(-0.11%) |
Jul 24, 2023 | 27.54 | 27.56 | 27.43 | 27.43 | 3,707,302 | -0.06(-0.21%) |
Jul 21, 2023 | 27.52 | 27.54 | 27.49 | 27.49 | 2,720,685 | -0.01(-0.04%) |
Jul 20, 2023 | 27.53 | 27.54 | 27.45 | 27.50 | 6,849,269 | -0.15(-0.53%) |
Jul 19, 2023 | 27.63 | 27.66 | 27.58 | 27.65 | 3,259,547 | +0.07(+0.25%) |
Jul 18, 2023 | 27.65 | 27.66 | 27.58 | 27.58 | 2,472,735 | +0.00(+0.00%) |
Jul 17, 2023 | 27.57 | 27.60 | 27.52 | 27.58 | 3,997,488 | +0.05(+0.18%) |
Jul 14, 2023 | 27.60 | 27.63 | 27.53 | 27.53 | 1,919,067 | -0.14(-0.49%) |
Jul 13, 2023 | 27.60 | 27.67 | 27.56 | 27.67 | 4,745,398 | +0.20(+0.74%) |
Jul 12, 2023 | 27.43 | 27.50 | 27.39 | 27.46 | 5,968,965 | +0.20(+0.75%) |
Jul 11, 2023 | 27.25 | 27.29 | 27.24 | 27.26 | 4,339,104 | +0.01(+0.04%) |
Jul 10, 2023 | 27.16 | 27.26 | 27.16 | 27.25 | 1,991,267 | +0.14(+0.50%) |
Jul 07, 2023 | 27.11 | 27.19 | 27.10 | 27.11 | 3,203,158 | +0.01(+0.04%) |
Jul 06, 2023 | 27.09 | 27.12 | 26.98 | 27.10 | 12,288,273 | -0.16(-0.57%) |
Jul 05, 2023 | 27.35 | 27.36 | 27.23 | 27.26 | 5,737,264 | -0.09(-0.32%) |
Jul 03, 2023 | 27.40 | 27.46 | 27.34 | 27.34 | 1,515,835 | -0.07(-0.26%) |
Jun 30, 2023 | 27.40 | 27.44 | 27.36 | 27.42 | 12,454,233 | +0.01(+0.04%) |
Jun 29, 2023 | 27.42 | 27.43 | 27.37 | 27.41 | 9,219,442 | -0.19(-0.70%) |
Jun 28, 2023 | 27.56 | 27.61 | 27.51 | 27.60 | 1,823,612 | +0.09(+0.32%) |
Jun 27, 2023 | 27.60 | 27.63 | 27.49 | 27.51 | 2,882,831 | -0.09(-0.32%) |
Jun 26, 2023 | 27.60 | 27.62 | 27.57 | 27.60 | 5,244,110 | +0.05(+0.18%) |
Jun 23, 2023 | 27.63 | 27.64 | 27.52 | 27.55 | 5,989,056 | +0.07(+0.25%) |
Jun 22, 2023 | 27.53 | 27.57 | 27.46 | 27.48 | 6,502,134 | -0.11(-0.39%) |
Jun 21, 2023 | 27.52 | 27.61 | 27.49 | 27.59 | 3,430,218 | +0.01(+0.04%) |
Jun 20, 2023 | 27.55 | 27.63 | 27.55 | 27.58 | 5,012,227 | +0.06(+0.21%) |
Jun 16, 2023 | 27.51 | 27.57 | 27.46 | 27.52 | 2,550,101 | -0.10(-0.35%) |
Jun 15, 2023 | 27.58 | 27.63 | 27.55 | 27.62 | 10,901,075 | +0.16(+0.56%) |
Jun 14, 2023 | 27.54 | 27.56 | 27.37 | 27.46 | 5,909,279 | +0.00(+0.00%) |
Jun 13, 2023 | 27.67 | 27.67 | 27.44 | 27.46 | 5,836,954 | -0.15(-0.53%) |
Jun 12, 2023 | 27.60 | 27.62 | 27.53 | 27.61 | 2,265,307 | +0.04(+0.14%) |
Jun 09, 2023 | 27.59 | 27.60 | 27.54 | 27.57 | 10,356,516 | -0.09(-0.32%) |
Jun 08, 2023 | 27.58 | 27.66 | 27.58 | 27.66 | 7,263,230 | +0.12(+0.42%) |
Jun 07, 2023 | 27.64 | 27.65 | 27.50 | 27.54 | 7,333,959 | -0.12(-0.42%) |
Jun 06, 2023 | 27.67 | 27.67 | 27.60 | 27.66 | 1,139,325 | +0.00(+0.00%) |
Jun 05, 2023 | 27.58 | 27.71 | 27.55 | 27.66 | 5,810,442 | +0.02(+0.07%) |
Jun 02, 2023 | 27.78 | 27.79 | 27.63 | 27.64 | 6,766,661 | -0.18(-0.66%) |