Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.24 | 28.25 | 28.13 | 28.23 | 155,136 | +0.05(+0.18%) |
May 30, 2024 | 28.15 | 28.21 | 28.15 | 28.18 | 147,717 | +0.03(+0.11%) |
May 29, 2024 | 28.14 | 28.17 | 28.12 | 28.15 | 30,135 | -0.04(-0.13%) |
May 28, 2024 | 28.24 | 28.24 | 28.16 | 28.19 | 21,576 | -0.04(-0.16%) |
May 24, 2024 | 28.26 | 28.26 | 28.20 | 28.23 | 13,496 | +0.02(+0.07%) |
May 23, 2024 | 28.32 | 28.32 | 28.16 | 28.21 | 32,932 | -0.04(-0.12%) |
May 22, 2024 | 28.28 | 28.31 | 28.22 | 28.25 | 25,809 | -0.05(-0.19%) |
May 21, 2024 | 28.36 | 28.36 | 28.26 | 28.30 | 145,071 | -0.03(-0.11%) |
May 20, 2024 | 28.35 | 28.36 | 28.33 | 28.33 | 22,862 | +0.02(+0.06%) |
May 17, 2024 | 28.30 | 28.34 | 28.30 | 28.31 | 28,757 | -0.03(-0.09%) |
May 16, 2024 | 28.34 | 28.34 | 28.29 | 28.34 | 31,232 | +0.06(+0.21%) |
May 15, 2024 | 28.29 | 28.29 | 28.23 | 28.28 | 18,374 | +0.09(+0.32%) |
May 14, 2024 | 28.20 | 28.24 | 27.55 | 28.19 | 155,471 | +0.02(+0.07%) |
May 13, 2024 | 28.23 | 28.24 | 28.16 | 28.17 | 21,573 | -0.05(-0.18%) |
May 10, 2024 | 28.21 | 28.26 | 28.19 | 28.22 | 44,146 | -0.03(-0.11%) |
May 09, 2024 | 28.19 | 28.28 | 28.19 | 28.25 | 37,123 | +0.05(+0.18%) |
May 08, 2024 | 28.20 | 28.21 | 28.15 | 28.20 | 23,983 | -0.02(-0.07%) |
May 07, 2024 | 28.22 | 28.24 | 28.18 | 28.22 | 32,363 | +0.02(+0.05%) |
May 06, 2024 | 28.20 | 28.22 | 28.17 | 28.20 | 36,969 | +0.02(+0.09%) |
May 03, 2024 | 28.14 | 28.18 | 28.12 | 28.18 | 21,337 | +0.14(+0.50%) |
May 02, 2024 | 28.05 | 28.06 | 27.96 | 28.04 | 68,182 | +0.04(+0.14%) |
May 01, 2024 | 27.99 | 28.02 | 27.94 | 28.00 | 10,090 | -0.16(-0.57%) |
Apr 30, 2024 | 28.20 | 28.20 | 28.16 | 28.16 | 22,945 | -0.08(-0.28%) |
Apr 29, 2024 | 28.18 | 28.24 | 28.16 | 28.24 | 18,149 | +0.09(+0.32%) |
Apr 26, 2024 | 28.12 | 28.17 | 28.08 | 28.15 | 10,447 | +0.09(+0.32%) |
Apr 25, 2024 | 28.03 | 28.11 | 28.03 | 28.06 | 11,200 | +0.00(+0.00%) |
Apr 24, 2024 | 28.19 | 28.19 | 27.90 | 28.06 | 144,168 | -0.11(-0.39%) |
Apr 23, 2024 | 28.10 | 28.20 | 28.09 | 28.17 | 40,349 | +0.11(+0.39%) |
Apr 22, 2024 | 28.10 | 28.10 | 28.06 | 28.06 | 12,768 | -0.01(-0.04%) |
Apr 19, 2024 | 28.10 | 28.10 | 28.03 | 28.07 | 18,764 | +0.05(+0.18%) |
Apr 18, 2024 | 28.07 | 28.07 | 27.97 | 28.02 | 75,936 | +0.07(+0.25%) |
Apr 17, 2024 | 28.04 | 28.04 | 27.92 | 27.95 | 27,308 | -0.01(-0.04%) |
Apr 16, 2024 | 28.08 | 28.08 | 27.91 | 27.96 | 45,793 | -0.06(-0.21%) |
Apr 15, 2024 | 28.10 | 28.10 | 28.02 | 28.02 | 11,125 | -0.08(-0.28%) |
Apr 12, 2024 | 28.10 | 28.12 | 28.08 | 28.10 | 29,220 | -0.01(-0.04%) |
Apr 11, 2024 | 28.13 | 28.13 | 28.08 | 28.11 | 14,063 | -0.04(-0.14%) |
Apr 10, 2024 | 28.13 | 28.20 | 28.11 | 28.15 | 25,735 | -0.09(-0.32%) |
Apr 09, 2024 | 28.20 | 28.25 | 28.16 | 28.24 | 32,385 | +0.10(+0.36%) |
Apr 08, 2024 | 28.19 | 28.19 | 28.12 | 28.14 | 13,575 | +0.03(+0.11%) |
Apr 05, 2024 | 28.19 | 28.19 | 28.11 | 28.11 | 28,048 | +0.04(+0.14%) |
Apr 04, 2024 | 28.20 | 28.26 | 28.07 | 28.07 | 46,862 | -0.07(-0.23%) |
Apr 03, 2024 | 28.13 | 28.14 | 28.10 | 28.14 | 27,008 | +0.03(+0.09%) |
Apr 02, 2024 | 28.08 | 28.11 | 28.07 | 28.11 | 9,430 | -0.04(-0.16%) |
Apr 01, 2024 | 28.18 | 28.19 | 28.13 | 28.15 | 20,326 | -0.23(-0.80%) |
Mar 28, 2024 | 28.30 | 28.41 | 28.30 | 28.38 | 28,099 | +0.06(+0.21%) |
Mar 27, 2024 | 28.31 | 28.32 | 28.25 | 28.32 | 18,105 | +0.07(+0.25%) |
Mar 26, 2024 | 28.19 | 28.27 | 28.18 | 28.25 | 43,353 | +0.00(+0.00%) |
Mar 25, 2024 | 28.21 | 28.25 | 28.19 | 28.25 | 49,632 | +0.04(+0.14%) |
Mar 22, 2024 | 28.25 | 28.27 | 28.20 | 28.21 | 428,451 | -0.00(-0.00%) |
Mar 21, 2024 | 28.21 | 28.25 | 28.16 | 28.21 | 59,599 | +0.05(+0.20%) |
Mar 20, 2024 | 28.09 | 28.16 | 28.09 | 28.16 | 25,585 | +0.03(+0.09%) |
Mar 19, 2024 | 28.09 | 28.15 | 28.07 | 28.13 | 16,643 | +0.04(+0.14%) |
Mar 18, 2024 | 28.11 | 28.11 | 28.06 | 28.09 | 17,529 | +0.02(+0.07%) |
Mar 15, 2024 | 28.09 | 28.09 | 28.02 | 28.07 | 35,879 | -0.01(-0.04%) |
Mar 14, 2024 | 28.11 | 28.11 | 28.03 | 28.08 | 27,169 | +0.00(+0.00%) |
Mar 13, 2024 | 28.03 | 28.10 | 28.03 | 28.08 | 59,816 | +0.06(+0.21%) |
Mar 12, 2024 | 28.02 | 28.08 | 28.02 | 28.02 | 50,082 | +0.01(+0.04%) |
Mar 11, 2024 | 28.07 | 28.07 | 28.00 | 28.01 | 36,543 | -0.02(-0.07%) |
Mar 08, 2024 | 28.06 | 28.07 | 28.01 | 28.03 | 41,849 | +0.02(+0.07%) |
Mar 07, 2024 | 28.02 | 28.06 | 28.00 | 28.01 | 43,234 | +0.03(+0.11%) |
Mar 06, 2024 | 28.03 | 28.03 | 27.97 | 27.98 | 20,299 | +0.00(+0.00%) |
Mar 05, 2024 | 27.95 | 28.04 | 27.94 | 27.98 | 55,704 | -0.00(-0.01%) |
Mar 04, 2024 | 28.00 | 28.00 | 27.96 | 27.98 | 19,398 | +0.00(+0.01%) |
Mar 01, 2024 | 28.04 | 28.04 | 27.96 | 27.98 | 27,190 | -0.15(-0.53%) |
Feb 29, 2024 | 28.14 | 28.22 | 28.12 | 28.13 | 30,860 | -0.03(-0.11%) |
Feb 28, 2024 | 28.16 | 28.17 | 28.13 | 28.16 | 45,395 | +0.00(+0.00%) |
Feb 27, 2024 | 28.12 | 28.33 | 28.12 | 28.16 | 22,509 | +0.00(+0.00%) |
Feb 26, 2024 | 28.13 | 28.18 | 28.10 | 28.16 | 34,138 | +0.01(+0.04%) |
Feb 23, 2024 | 28.18 | 28.20 | 28.12 | 28.15 | 34,851 | +0.00(+0.00%) |
Feb 22, 2024 | 28.08 | 28.19 | 28.08 | 28.15 | 36,014 | +0.12(+0.43%) |
Feb 21, 2024 | 28.04 | 28.07 | 28.00 | 28.03 | 29,743 | -0.05(-0.18%) |
Feb 20, 2024 | 28.08 | 28.10 | 28.03 | 28.08 | 31,214 | +0.04(+0.14%) |
Feb 16, 2024 | 28.06 | 28.06 | 28.00 | 28.04 | 63,441 | +0.01(+0.04%) |
Feb 15, 2024 | 28.01 | 28.10 | 28.01 | 28.03 | 52,929 | +0.07(+0.25%) |
Feb 14, 2024 | 27.95 | 28.05 | 27.95 | 27.96 | 32,416 | +0.03(+0.09%) |
Feb 13, 2024 | 28.01 | 28.01 | 27.88 | 27.93 | 38,058 | -0.13(-0.46%) |
Feb 12, 2024 | 28.02 | 28.09 | 28.02 | 28.06 | 12,242 | +0.01(+0.05%) |
Feb 09, 2024 | 28.02 | 28.08 | 28.01 | 28.05 | 23,552 | +0.01(+0.04%) |
Feb 08, 2024 | 28.08 | 28.09 | 28.03 | 28.04 | 29,539 | -0.01(-0.04%) |
Feb 07, 2024 | 28.10 | 28.12 | 28.01 | 28.05 | 28,505 | +0.00(+0.00%) |
Feb 06, 2024 | 27.98 | 28.08 | 27.98 | 28.05 | 71,973 | +0.06(+0.21%) |
Feb 05, 2024 | 28.05 | 28.05 | 27.94 | 27.99 | 18,031 | -0.05(-0.18%) |
Feb 02, 2024 | 28.07 | 28.10 | 28.01 | 28.04 | 19,805 | -0.05(-0.18%) |
Feb 01, 2024 | 28.10 | 28.11 | 28.06 | 28.09 | 16,129 | -0.13(-0.46%) |
Jan 31, 2024 | 28.27 | 28.29 | 28.20 | 28.22 | 23,582 | -0.03(-0.11%) |
Jan 30, 2024 | 28.21 | 28.31 | 28.20 | 28.25 | 146,141 | +0.04(+0.14%) |
Jan 29, 2024 | 28.26 | 28.29 | 28.20 | 28.21 | 31,955 | +0.01(+0.04%) |
Jan 26, 2024 | 28.13 | 28.23 | 28.13 | 28.20 | 28,130 | -0.01(-0.04%) |
Jan 25, 2024 | 28.10 | 28.22 | 28.10 | 28.21 | 23,886 | +0.08(+0.28%) |
Jan 24, 2024 | 28.21 | 28.21 | 28.13 | 28.13 | 25,900 | +0.05(+0.18%) |
Jan 23, 2024 | 28.14 | 28.16 | 28.07 | 28.08 | 31,762 | -0.06(-0.21%) |
Jan 22, 2024 | 28.14 | 28.19 | 28.14 | 28.14 | 29,267 | +0.04(+0.14%) |
Jan 19, 2024 | 28.14 | 28.14 | 28.09 | 28.10 | 30,685 | +0.01(+0.04%) |
Jan 18, 2024 | 28.15 | 28.17 | 28.09 | 28.09 | 42,846 | -0.02(-0.07%) |
Jan 17, 2024 | 28.14 | 28.14 | 28.08 | 28.11 | 13,964 | -0.05(-0.18%) |
Jan 16, 2024 | 28.21 | 28.21 | 28.10 | 28.16 | 31,016 | +0.00(+0.00%) |
Jan 12, 2024 | 28.18 | 28.21 | 28.15 | 28.16 | 59,792 | +0.01(+0.04%) |
Jan 11, 2024 | 28.18 | 28.18 | 28.10 | 28.15 | 13,657 | +0.05(+0.18%) |
Jan 10, 2024 | 28.15 | 28.15 | 28.09 | 28.10 | 97,319 | +0.02(+0.07%) |
Jan 09, 2024 | 28.06 | 28.15 | 28.06 | 28.08 | 25,529 | +0.00(+0.00%) |
Jan 08, 2024 | 28.03 | 28.14 | 28.01 | 28.08 | 20,924 | +0.07(+0.25%) |
Jan 05, 2024 | 27.96 | 28.03 | 27.95 | 28.01 | 250,471 | +0.06(+0.21%) |
Jan 04, 2024 | 28.00 | 28.04 | 27.95 | 27.95 | 22,226 | +0.00(+0.02%) |
Jan 03, 2024 | 28.01 | 28.01 | 27.91 | 27.95 | 143,232 | -0.07(-0.27%) |
Jan 02, 2024 | 28.08 | 28.10 | 28.01 | 28.02 | 35,664 | -0.11(-0.39%) |
Dec 29, 2023 | 28.10 | 28.16 | 28.10 | 28.13 | 29,139 | +0.00(+0.00%) |
Dec 28, 2023 | 28.13 | 28.17 | 28.09 | 28.13 | 23,228 | -0.01(-0.04%) |
Dec 27, 2023 | 28.12 | 28.18 | 28.03 | 28.14 | 23,278 | +0.09(+0.32%) |
Dec 26, 2023 | 28.08 | 28.10 | 28.01 | 28.05 | 22,830 | +0.03(+0.11%) |
Dec 22, 2023 | 28.06 | 28.11 | 27.99 | 28.02 | 24,901 | -0.03(-0.11%) |
Dec 21, 2023 | 27.98 | 28.14 | 27.97 | 28.05 | 29,424 | +0.08(+0.29%) |
Dec 20, 2023 | 27.91 | 28.07 | 27.91 | 27.97 | 45,724 | -0.02(-0.07%) |
Dec 19, 2023 | 27.91 | 28.10 | 27.87 | 27.99 | 95,983 | +0.08(+0.29%) |
Dec 18, 2023 | 27.94 | 27.94 | 27.82 | 27.91 | 154,201 | -0.28(-0.99%) |
Dec 15, 2023 | 28.16 | 28.19 | 28.10 | 28.19 | 25,600 | +0.03(+0.11%) |
Dec 14, 2023 | 28.07 | 28.18 | 28.05 | 28.16 | 51,902 | +0.24(+0.86%) |
Dec 13, 2023 | 27.86 | 28.00 | 27.84 | 27.92 | 37,172 | +0.09(+0.32%) |
Dec 12, 2023 | 27.80 | 27.86 | 27.70 | 27.83 | 44,757 | +0.02(+0.07%) |
Dec 11, 2023 | 27.73 | 27.83 | 27.73 | 27.81 | 124,473 | +0.01(+0.05%) |
Dec 08, 2023 | 27.86 | 27.86 | 27.76 | 27.80 | 33,514 | -0.00(-0.02%) |
Dec 07, 2023 | 27.85 | 27.90 | 27.79 | 27.80 | 42,517 | +0.01(+0.04%) |
Dec 06, 2023 | 27.80 | 27.82 | 27.75 | 27.79 | 24,392 | +0.00(+0.00%) |
Dec 05, 2023 | 27.75 | 27.81 | 27.69 | 27.79 | 33,683 | +0.02(+0.09%) |
Dec 04, 2023 | 27.63 | 27.77 | 27.63 | 27.77 | 244,586 | +0.06(+0.22%) |
Dec 01, 2023 | 27.61 | 27.75 | 27.61 | 27.70 | 16,159 | -0.14(-0.48%) |
Nov 30, 2023 | 27.82 | 27.84 | 27.80 | 27.84 | 16,837 | -0.00(-0.02%) |
Nov 29, 2023 | 27.88 | 27.90 | 27.80 | 27.84 | 34,873 | +0.09(+0.34%) |
Nov 28, 2023 | 27.73 | 27.78 | 27.70 | 27.75 | 15,834 | +0.04(+0.13%) |
Nov 27, 2023 | 27.65 | 27.78 | 27.65 | 27.71 | 22,108 | +0.02(+0.07%) |
Nov 24, 2023 | 27.72 | 27.79 | 27.67 | 27.70 | 7,383 | -0.02(-0.09%) |
Nov 22, 2023 | 27.65 | 27.72 | 27.63 | 27.72 | 19,316 | +0.07(+0.25%) |
Nov 21, 2023 | 27.67 | 27.70 | 27.63 | 27.65 | 48,603 | -0.03(-0.11%) |
Nov 20, 2023 | 27.63 | 27.71 | 27.62 | 27.68 | 8,903 | +0.09(+0.31%) |
Nov 17, 2023 | 27.61 | 27.61 | 27.54 | 27.59 | 29,574 | +0.06(+0.24%) |
Nov 16, 2023 | 27.51 | 27.56 | 27.48 | 27.53 | 13,996 | +0.00(+0.00%) |
Nov 15, 2023 | 27.59 | 27.59 | 27.51 | 27.53 | 28,037 | -0.03(-0.11%) |
Nov 14, 2023 | 27.59 | 27.61 | 27.52 | 27.56 | 33,686 | +0.15(+0.55%) |
Nov 13, 2023 | 27.42 | 27.47 | 27.38 | 27.41 | 16,501 | -0.01(-0.04%) |
Nov 10, 2023 | 27.42 | 27.45 | 27.36 | 27.42 | 25,836 | +0.02(+0.07%) |
Nov 09, 2023 | 27.41 | 27.45 | 27.37 | 27.40 | 16,377 | -0.06(-0.22%) |
Nov 08, 2023 | 27.40 | 27.47 | 27.39 | 27.46 | 27,687 | +0.01(+0.05%) |
Nov 07, 2023 | 27.47 | 27.51 | 27.43 | 27.45 | 86,082 | -0.03(-0.13%) |
Nov 06, 2023 | 27.49 | 27.52 | 27.43 | 27.48 | 11,316 | -0.02(-0.05%) |
Nov 03, 2023 | 27.45 | 27.54 | 27.40 | 27.50 | 159,530 | +0.16(+0.59%) |
Nov 02, 2023 | 27.23 | 27.36 | 27.23 | 27.34 | 61,512 | +0.26(+0.94%) |
Nov 01, 2023 | 27.04 | 27.11 | 27.00 | 27.08 | 13,971 | -0.12(-0.44%) |
Oct 31, 2023 | 27.25 | 27.25 | 27.17 | 27.20 | 26,945 | +0.03(+0.11%) |
Oct 30, 2023 | 27.17 | 27.21 | 27.12 | 27.17 | 87,609 | +0.04(+0.15%) |
Oct 27, 2023 | 27.11 | 27.17 | 27.11 | 27.13 | 51,881 | +0.08(+0.29%) |
Oct 26, 2023 | 27.06 | 27.08 | 27.02 | 27.05 | 13,877 | -0.02(-0.07%) |
Oct 25, 2023 | 27.10 | 27.12 | 27.07 | 27.07 | 10,570 | -0.08(-0.29%) |
Oct 24, 2023 | 27.14 | 27.18 | 27.09 | 27.15 | 21,915 | +0.07(+0.25%) |
Oct 23, 2023 | 27.04 | 27.11 | 27.02 | 27.08 | 357,636 | +0.07(+0.25%) |
Oct 20, 2023 | 27.06 | 27.06 | 26.98 | 27.01 | 23,741 | -0.04(-0.13%) |
Oct 19, 2023 | 27.09 | 27.11 | 27.02 | 27.05 | 12,989 | -0.04(-0.17%) |
Oct 18, 2023 | 27.14 | 27.14 | 27.09 | 27.09 | 4,968 | -0.05(-0.17%) |
Oct 17, 2023 | 27.24 | 27.24 | 27.14 | 27.14 | 10,846 | -0.12(-0.44%) |
Oct 16, 2023 | 27.25 | 27.30 | 27.23 | 27.26 | 129,741 | +0.03(+0.11%) |
Oct 13, 2023 | 27.27 | 27.28 | 27.23 | 27.23 | 10,534 | -0.06(-0.22%) |
Oct 12, 2023 | 27.25 | 27.29 | 27.19 | 27.29 | 16,300 | +0.00(+0.00%) |
Oct 11, 2023 | 27.32 | 27.41 | 27.29 | 27.29 | 22,222 | -0.03(-0.11%) |
Oct 10, 2023 | 27.28 | 27.36 | 27.27 | 27.32 | 15,494 | +0.03(+0.11%) |
Oct 09, 2023 | 27.21 | 27.29 | 27.17 | 27.29 | 19,342 | +0.09(+0.33%) |
Oct 06, 2023 | 27.12 | 27.20 | 27.08 | 27.20 | 21,219 | +0.03(+0.12%) |
Oct 05, 2023 | 27.16 | 27.24 | 27.12 | 27.17 | 18,848 | -0.00(-0.01%) |
Oct 04, 2023 | 27.11 | 27.19 | 27.10 | 27.17 | 310,297 | +0.04(+0.15%) |
Oct 03, 2023 | 27.24 | 27.24 | 27.13 | 27.13 | 12,335 | -0.12(-0.44%) |
Oct 02, 2023 | 27.31 | 27.35 | 27.22 | 27.25 | 199,251 | -0.32(-1.14%) |
Sep 29, 2023 | 27.64 | 27.64 | 27.55 | 27.57 | 17,053 | +0.03(+0.09%) |
Sep 28, 2023 | 27.52 | 27.63 | 27.49 | 27.54 | 24,160 | +0.04(+0.15%) |
Sep 27, 2023 | 27.62 | 27.62 | 27.50 | 27.50 | 117,968 | +0.00(+0.00%) |
Sep 26, 2023 | 27.57 | 27.58 | 27.50 | 27.50 | 100,207 | -0.08(-0.29%) |
Sep 25, 2023 | 27.59 | 27.61 | 27.57 | 27.58 | 5,286 | -0.03(-0.11%) |
Sep 22, 2023 | 27.63 | 27.65 | 27.60 | 27.61 | 3,801 | +0.03(+0.11%) |
Sep 21, 2023 | 27.74 | 27.74 | 27.58 | 27.58 | 29,867 | -0.10(-0.34%) |
Sep 20, 2023 | 27.75 | 27.76 | 27.68 | 27.68 | 265,785 | -0.04(-0.16%) |
Sep 19, 2023 | 27.75 | 27.75 | 27.71 | 27.72 | 68,728 | -0.01(-0.04%) |
Sep 18, 2023 | 27.67 | 27.74 | 27.67 | 27.73 | 31,951 | +0.02(+0.07%) |
Sep 15, 2023 | 27.71 | 27.72 | 27.69 | 27.71 | 13,027 | -0.02(-0.07%) |
Sep 14, 2023 | 27.74 | 27.75 | 27.67 | 27.73 | 11,456 | +0.02(+0.07%) |
Sep 13, 2023 | 27.65 | 27.75 | 27.65 | 27.71 | 8,660 | +0.02(+0.07%) |
Sep 12, 2023 | 27.70 | 27.70 | 27.65 | 27.69 | 127,338 | +0.02(+0.07%) |
Sep 11, 2023 | 27.69 | 27.69 | 27.65 | 27.67 | 110,824 | +0.04(+0.13%) |
Sep 08, 2023 | 27.63 | 27.68 | 27.63 | 27.64 | 33,126 | +0.04(+0.13%) |
Sep 07, 2023 | 27.59 | 27.66 | 27.57 | 27.60 | 105,225 | +0.04(+0.15%) |
Sep 06, 2023 | 27.55 | 27.56 | 27.52 | 27.56 | 26,074 | +0.03(+0.11%) |
Sep 05, 2023 | 27.63 | 27.63 | 27.53 | 27.53 | 43,494 | -0.11(-0.42%) |
Sep 01, 2023 | 27.69 | 27.69 | 27.60 | 27.64 | 78,384 | -0.21(-0.77%) |
Aug 31, 2023 | 27.90 | 27.90 | 27.83 | 27.86 | 10,872 | +0.00(+0.00%) |
Aug 30, 2023 | 27.85 | 27.89 | 27.85 | 27.86 | 27,161 | +0.03(+0.11%) |
Aug 29, 2023 | 27.76 | 27.84 | 27.72 | 27.83 | 41,716 | +0.09(+0.32%) |
Aug 28, 2023 | 27.74 | 27.76 | 27.70 | 27.74 | 134,353 | +0.07(+0.25%) |
Aug 25, 2023 | 27.66 | 27.71 | 27.62 | 27.67 | 848,234 | +0.05(+0.16%) |
Aug 24, 2023 | 27.73 | 27.73 | 27.62 | 27.62 | 5,566 | -0.07(-0.27%) |
Aug 23, 2023 | 27.62 | 27.72 | 27.60 | 27.70 | 158,550 | +0.14(+0.51%) |
Aug 22, 2023 | 27.60 | 27.61 | 27.55 | 27.56 | 18,756 | +0.01(+0.04%) |
Aug 21, 2023 | 27.58 | 27.59 | 27.52 | 27.55 | 70,968 | -0.02(-0.07%) |
Aug 18, 2023 | 27.53 | 27.59 | 27.52 | 27.57 | 333,225 | +0.06(+0.22%) |
Aug 17, 2023 | 27.64 | 27.64 | 27.50 | 27.51 | 17,637 | -0.09(-0.33%) |
Aug 16, 2023 | 27.59 | 27.66 | 27.57 | 27.60 | 25,023 | +0.05(+0.18%) |
Aug 15, 2023 | 27.63 | 27.64 | 27.55 | 27.55 | 38,325 | -0.06(-0.22%) |
Aug 14, 2023 | 27.64 | 27.68 | 27.59 | 27.61 | 31,500 | +0.03(+0.11%) |
Aug 11, 2023 | 27.62 | 27.63 | 27.57 | 27.58 | 47,403 | -0.02(-0.07%) |
Aug 10, 2023 | 27.69 | 27.71 | 27.60 | 27.60 | 210,722 | +0.04(+0.15%) |
Aug 09, 2023 | 27.62 | 27.63 | 27.53 | 27.56 | 151,225 | +0.00(+0.00%) |
Aug 08, 2023 | 27.58 | 27.64 | 27.51 | 27.56 | 31,212 | -0.02(-0.07%) |
Aug 07, 2023 | 27.58 | 27.65 | 27.58 | 27.58 | 9,108 | +0.06(+0.22%) |
Aug 04, 2023 | 27.53 | 27.63 | 27.52 | 27.52 | 94,205 | +0.06(+0.22%) |
Aug 03, 2023 | 27.49 | 27.52 | 27.44 | 27.46 | 13,523 | -0.11(-0.40%) |
Aug 02, 2023 | 27.58 | 27.59 | 27.50 | 27.57 | 14,170 | +0.01(+0.04%) |
Aug 01, 2023 | 27.65 | 27.65 | 27.56 | 27.56 | 16,765 | -0.30(-1.08%) |
Jul 31, 2023 | 27.80 | 27.88 | 27.80 | 27.86 | 32,712 | +0.08(+0.29%) |
Jul 28, 2023 | 27.80 | 27.81 | 27.76 | 27.78 | 9,655 | +0.09(+0.33%) |
Jul 27, 2023 | 27.83 | 27.83 | 27.69 | 27.69 | 46,719 | -0.11(-0.40%) |
Jul 26, 2023 | 27.74 | 27.83 | 27.72 | 27.80 | 4,965 | +0.08(+0.29%) |
Jul 25, 2023 | 27.73 | 27.79 | 27.71 | 27.72 | 46,817 | -0.08(-0.27%) |
Jul 24, 2023 | 27.82 | 27.87 | 27.77 | 27.80 | 5,062 | +0.01(+0.02%) |
Jul 21, 2023 | 27.88 | 27.88 | 27.73 | 27.79 | 9,282 | +0.08(+0.29%) |
Jul 20, 2023 | 27.69 | 27.73 | 27.69 | 27.71 | 10,688 | -0.09(-0.33%) |
Jul 19, 2023 | 27.80 | 27.83 | 27.80 | 27.80 | 8,757 | +0.00(+0.01%) |
Jul 18, 2023 | 27.84 | 27.84 | 27.77 | 27.80 | 189,097 | +0.02(+0.07%) |
Jul 17, 2023 | 27.74 | 27.78 | 27.70 | 27.78 | 91,693 | +0.06(+0.22%) |
Jul 14, 2023 | 27.80 | 27.80 | 27.72 | 27.72 | 5,500 | -0.12(-0.45%) |
Jul 13, 2023 | 27.80 | 27.86 | 27.75 | 27.84 | 12,142 | +0.09(+0.33%) |
Jul 12, 2023 | 27.77 | 27.77 | 27.70 | 27.75 | 84,239 | +0.11(+0.41%) |
Jul 11, 2023 | 27.63 | 27.64 | 27.57 | 27.64 | 8,532 | +0.07(+0.27%) |
Jul 10, 2023 | 27.49 | 27.58 | 27.46 | 27.57 | 8,453 | +0.12(+0.44%) |
Jul 07, 2023 | 27.43 | 27.53 | 27.41 | 27.45 | 155,886 | +0.03(+0.11%) |
Jul 06, 2023 | 27.48 | 27.48 | 27.36 | 27.41 | 50,122 | -0.09(-0.31%) |
Jul 05, 2023 | 27.51 | 27.54 | 27.46 | 27.50 | 142,259 | -0.03(-0.13%) |
Jul 03, 2023 | 27.55 | 27.55 | 27.48 | 27.53 | 5,053 | -0.20(-0.70%) |
Jun 30, 2023 | 27.65 | 27.73 | 27.65 | 27.73 | 11,950 | +0.12(+0.43%) |
Jun 29, 2023 | 27.62 | 27.65 | 27.56 | 27.61 | 124,016 | +0.00(+0.00%) |
Jun 28, 2023 | 27.58 | 27.63 | 27.57 | 27.61 | 5,723 | +0.04(+0.16%) |
Jun 27, 2023 | 27.56 | 27.60 | 27.53 | 27.57 | 93,055 | +0.04(+0.15%) |
Jun 26, 2023 | 27.50 | 27.55 | 27.49 | 27.52 | 112,074 | +0.06(+0.22%) |
Jun 23, 2023 | 27.50 | 27.50 | 27.46 | 27.46 | 342,887 | -0.02(-0.05%) |
Jun 22, 2023 | 27.59 | 27.61 | 27.48 | 27.48 | 17,860 | -0.09(-0.34%) |
Jun 21, 2023 | 27.60 | 27.60 | 27.57 | 27.57 | 2,586 | -0.04(-0.13%) |
Jun 20, 2023 | 27.58 | 27.62 | 27.58 | 27.61 | 3,210 | -0.01(-0.04%) |
Jun 16, 2023 | 27.65 | 27.65 | 27.59 | 27.62 | 86,358 | -0.03(-0.10%) |
Jun 15, 2023 | 27.60 | 27.69 | 27.60 | 27.65 | 7,028 | +0.10(+0.36%) |
Jun 14, 2023 | 27.60 | 27.65 | 27.55 | 27.55 | 49,358 | -0.03(-0.11%) |
Jun 13, 2023 | 27.74 | 27.74 | 27.58 | 27.58 | 4,899 | +0.06(+0.22%) |
Jun 12, 2023 | 27.59 | 27.59 | 27.46 | 27.52 | 16,878 | -0.05(-0.20%) |
Jun 09, 2023 | 27.54 | 27.61 | 27.52 | 27.57 | 81,176 | +0.10(+0.35%) |
Jun 08, 2023 | 27.40 | 27.48 | 27.39 | 27.48 | 99,498 | +0.12(+0.44%) |
Jun 07, 2023 | 27.52 | 27.52 | 27.32 | 27.36 | 68,224 | -0.05(-0.20%) |
Jun 06, 2023 | 27.38 | 27.41 | 27.33 | 27.41 | 1,225,292 | +0.02(+0.07%) |
Jun 05, 2023 | 27.41 | 27.42 | 27.39 | 27.39 | 2,096 | -0.07(-0.25%) |
Jun 02, 2023 | 27.39 | 28.00 | 27.36 | 27.46 | 130,385 | +0.14(+0.50%) |