Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.89 | 28.98 | 28.86 | 28.98 | 819,884 | +0.18(+0.62%) |
Apr 29, 2024 | 28.85 | 28.88 | 28.75 | 28.80 | 783,187 | -0.09(-0.31%) |
Apr 26, 2024 | 28.85 | 28.95 | 28.84 | 28.89 | 1,018,623 | +0.13(+0.45%) |
Apr 25, 2024 | 28.87 | 28.88 | 28.75 | 28.76 | 639,798 | -0.06(-0.21%) |
Apr 24, 2024 | 28.81 | 28.86 | 28.80 | 28.82 | 299,693 | +0.03(+0.10%) |
Apr 23, 2024 | 28.88 | 28.89 | 28.76 | 28.79 | 780,945 | -0.12(-0.42%) |
Apr 22, 2024 | 28.97 | 28.97 | 28.88 | 28.91 | 302,631 | +0.01(+0.03%) |
Apr 19, 2024 | 28.84 | 28.92 | 28.82 | 28.90 | 830,956 | +0.00(+0.00%) |
Apr 18, 2024 | 28.84 | 28.90 | 28.83 | 28.90 | 826,443 | +0.06(+0.21%) |
Apr 17, 2024 | 28.88 | 28.92 | 28.80 | 28.84 | 1,293,519 | -0.09(-0.31%) |
Apr 16, 2024 | 28.89 | 28.97 | 28.86 | 28.93 | 1,490,790 | +0.04(+0.14%) |
Apr 15, 2024 | 28.85 | 28.89 | 28.84 | 28.89 | 614,096 | +0.05(+0.17%) |
Apr 12, 2024 | 28.82 | 28.86 | 28.80 | 28.84 | 620,833 | +0.23(+0.80%) |
Apr 11, 2024 | 28.56 | 28.68 | 28.56 | 28.61 | 1,112,615 | +0.02(+0.07%) |
Apr 10, 2024 | 28.49 | 28.62 | 28.49 | 28.59 | 1,016,762 | +0.30(+1.06%) |
Apr 09, 2024 | 28.23 | 28.31 | 28.22 | 28.29 | 600,372 | -0.01(-0.04%) |
Apr 08, 2024 | 28.33 | 28.33 | 28.28 | 28.30 | 379,163 | -0.04(-0.14%) |
Apr 05, 2024 | 28.41 | 28.43 | 28.31 | 28.34 | 469,217 | +0.03(+0.11%) |
Apr 04, 2024 | 28.23 | 28.31 | 28.22 | 28.31 | 1,404,684 | +0.00(+0.00%) |
Apr 03, 2024 | 28.41 | 28.42 | 28.29 | 28.31 | 3,024,930 | -0.13(-0.46%) |
Apr 02, 2024 | 28.46 | 28.46 | 28.40 | 28.44 | 582,056 | -0.04(-0.14%) |
Apr 01, 2024 | 28.38 | 28.51 | 28.37 | 28.48 | 664,397 | +0.11(+0.39%) |
Mar 28, 2024 | 28.32 | 28.37 | 28.30 | 28.37 | 392,037 | +0.08(+0.28%) |
Mar 27, 2024 | 28.30 | 28.32 | 28.28 | 28.29 | 209,578 | +0.02(+0.07%) |
Mar 26, 2024 | 28.22 | 28.27 | 28.21 | 28.27 | 245,787 | +0.02(+0.07%) |
Mar 25, 2024 | 28.25 | 28.26 | 28.22 | 28.25 | 255,255 | -0.07(-0.25%) |
Mar 22, 2024 | 28.26 | 28.32 | 28.23 | 28.32 | 736,535 | +0.15(+0.53%) |
Mar 21, 2024 | 28.08 | 28.18 | 28.07 | 28.17 | 719,599 | +0.19(+0.68%) |
Mar 20, 2024 | 28.19 | 28.20 | 27.98 | 27.98 | 837,939 | -0.13(-0.46%) |
Mar 19, 2024 | 28.12 | 28.14 | 28.09 | 28.11 | 908,999 | +0.07(+0.25%) |
Mar 18, 2024 | 27.99 | 28.05 | 27.99 | 28.04 | 659,699 | +0.06(+0.21%) |
Mar 15, 2024 | 27.99 | 28.00 | 27.96 | 27.98 | 396,554 | +0.03(+0.11%) |
Mar 14, 2024 | 27.86 | 27.97 | 27.86 | 27.95 | 1,063,010 | +0.15(+0.54%) |
Mar 13, 2024 | 27.81 | 27.83 | 27.75 | 27.80 | 304,718 | -0.03(-0.11%) |
Mar 12, 2024 | 27.85 | 27.90 | 27.82 | 27.83 | 830,951 | +0.02(+0.07%) |
Mar 11, 2024 | 27.79 | 27.83 | 27.78 | 27.81 | 541,917 | +0.03(+0.11%) |
Mar 08, 2024 | 27.71 | 27.78 | 27.70 | 27.78 | 940,132 | +0.01(+0.04%) |
Mar 07, 2024 | 27.86 | 27.88 | 27.77 | 27.77 | 1,080,245 | -0.14(-0.50%) |
Mar 06, 2024 | 27.95 | 27.96 | 27.87 | 27.91 | 841,595 | -0.10(-0.36%) |
Mar 05, 2024 | 28.03 | 28.05 | 27.96 | 28.01 | 1,248,358 | -0.03(-0.11%) |
Mar 04, 2024 | 28.04 | 28.05 | 28.00 | 28.04 | 853,203 | +0.00(+0.00%) |
Mar 01, 2024 | 28.11 | 28.16 | 28.03 | 28.04 | 779,850 | -0.05(-0.18%) |
Feb 29, 2024 | 28.00 | 28.12 | 27.97 | 28.09 | 1,038,652 | +0.06(+0.21%) |
Feb 28, 2024 | 28.05 | 28.07 | 28.02 | 28.03 | 502,929 | +0.02(+0.07%) |
Feb 27, 2024 | 28.01 | 28.03 | 27.97 | 28.01 | 1,424,929 | +0.02(+0.07%) |
Feb 26, 2024 | 27.99 | 28.02 | 27.98 | 27.99 | 636,762 | -0.05(-0.18%) |
Feb 23, 2024 | 28.01 | 28.05 | 28.00 | 28.04 | 538,676 | +0.02(+0.07%) |
Feb 22, 2024 | 28.06 | 28.08 | 28.02 | 28.02 | 895,292 | +0.00(+0.00%) |
Feb 21, 2024 | 28.04 | 28.08 | 28.02 | 28.02 | 878,634 | -0.03(-0.11%) |
Feb 20, 2024 | 28.00 | 28.06 | 27.97 | 28.05 | 1,142,660 | -0.04(-0.14%) |
Feb 16, 2024 | 28.18 | 28.18 | 28.07 | 28.09 | 643,532 | +0.01(+0.04%) |
Feb 15, 2024 | 28.11 | 28.14 | 28.06 | 28.08 | 948,915 | -0.11(-0.39%) |
Feb 14, 2024 | 28.24 | 28.24 | 28.17 | 28.19 | 3,242,191 | -0.05(-0.18%) |
Feb 13, 2024 | 28.18 | 28.26 | 28.18 | 28.24 | 3,596,946 | +0.22(+0.79%) |
Feb 12, 2024 | 28.03 | 28.07 | 28.00 | 28.02 | 1,127,707 | +0.03(+0.11%) |
Feb 09, 2024 | 28.02 | 28.03 | 27.98 | 27.99 | 1,118,163 | -0.02(-0.07%) |
Feb 08, 2024 | 28.06 | 28.08 | 28.00 | 28.01 | 1,686,948 | +0.03(+0.11%) |
Feb 07, 2024 | 28.00 | 28.01 | 27.95 | 27.98 | 848,628 | -0.03(-0.11%) |
Feb 06, 2024 | 28.10 | 28.11 | 28.00 | 28.01 | 621,698 | -0.08(-0.28%) |
Feb 05, 2024 | 28.06 | 28.13 | 28.05 | 28.09 | 3,422,597 | +0.15(+0.54%) |
Feb 02, 2024 | 27.88 | 27.97 | 27.86 | 27.94 | 3,215,974 | +0.25(+0.90%) |
Feb 01, 2024 | 27.81 | 27.84 | 27.66 | 27.69 | 3,754,807 | -0.14(-0.50%) |
Jan 31, 2024 | 27.71 | 27.86 | 27.65 | 27.83 | 3,424,479 | +0.07(+0.25%) |
Jan 30, 2024 | 27.76 | 27.83 | 27.73 | 27.76 | 460,551 | -0.02(-0.07%) |
Jan 29, 2024 | 27.85 | 27.88 | 27.77 | 27.78 | 1,285,961 | +0.00(+0.00%) |
Jan 26, 2024 | 27.74 | 27.78 | 27.71 | 27.78 | 1,154,743 | +0.00(+0.00%) |
Jan 25, 2024 | 27.72 | 27.83 | 27.72 | 27.78 | 1,250,924 | +0.08(+0.29%) |
Jan 24, 2024 | 27.57 | 27.71 | 27.56 | 27.70 | 851,086 | -0.08(-0.29%) |
Jan 23, 2024 | 27.75 | 27.85 | 27.75 | 27.78 | 998,006 | +0.07(+0.25%) |
Jan 22, 2024 | 27.69 | 27.73 | 27.66 | 27.71 | 2,171,659 | +0.01(+0.04%) |
Jan 19, 2024 | 27.74 | 27.76 | 27.69 | 27.70 | 1,116,658 | -0.04(-0.14%) |
Jan 18, 2024 | 27.75 | 27.78 | 27.73 | 27.74 | 2,123,695 | +0.03(+0.11%) |
Jan 17, 2024 | 27.75 | 27.79 | 27.70 | 27.71 | 928,857 | +0.02(+0.07%) |
Jan 16, 2024 | 27.63 | 27.71 | 27.62 | 27.69 | 1,061,141 | +0.24(+0.87%) |
Jan 12, 2024 | 27.40 | 27.46 | 27.35 | 27.45 | 849,261 | +0.03(+0.11%) |
Jan 11, 2024 | 27.45 | 27.52 | 27.38 | 27.42 | 1,172,782 | +0.02(+0.07%) |
Jan 10, 2024 | 27.44 | 27.46 | 27.39 | 27.40 | 1,514,819 | -0.05(-0.18%) |
Jan 09, 2024 | 27.39 | 27.48 | 27.38 | 27.45 | 407,248 | +0.09(+0.33%) |
Jan 08, 2024 | 27.38 | 27.39 | 27.31 | 27.36 | 1,193,119 | -0.05(-0.18%) |
Jan 05, 2024 | 27.43 | 27.44 | 27.26 | 27.41 | 1,082,262 | +0.00(+0.00%) |
Jan 04, 2024 | 27.42 | 27.43 | 27.35 | 27.41 | 2,839,348 | +0.00(+0.00%) |
Jan 03, 2024 | 27.42 | 27.47 | 27.36 | 27.41 | 1,222,947 | +0.09(+0.33%) |
Jan 02, 2024 | 27.29 | 27.33 | 27.26 | 27.32 | 2,109,428 | +0.23(+0.85%) |
Dec 29, 2023 | 27.08 | 27.10 | 27.02 | 27.09 | 983,794 | +0.05(+0.18%) |
Dec 28, 2023 | 26.98 | 27.07 | 26.91 | 27.04 | 2,087,068 | +0.09(+0.33%) |
Dec 27, 2023 | 27.04 | 27.04 | 26.93 | 26.95 | 783,720 | -0.14(-0.52%) |
Dec 26, 2023 | 27.12 | 27.13 | 27.08 | 27.09 | 1,106,151 | -0.06(-0.22%) |
Dec 22, 2023 | 27.11 | 27.17 | 27.07 | 27.15 | 1,511,493 | -0.01(-0.04%) |
Dec 21, 2023 | 27.18 | 27.25 | 27.16 | 27.16 | 1,696,053 | -0.18(-0.66%) |
Dec 20, 2023 | 27.25 | 27.35 | 27.24 | 27.34 | 2,362,527 | +0.12(+0.44%) |
Dec 19, 2023 | 27.27 | 27.28 | 27.21 | 27.22 | 2,544,385 | -0.12(-0.44%) |
Dec 18, 2023 | 27.32 | 27.37 | 27.31 | 27.34 | 1,916,815 | -0.00(-0.02%) |
Dec 15, 2023 | 27.29 | 27.36 | 27.28 | 27.34 | 4,693,111 | +0.18(+0.66%) |
Dec 14, 2023 | 27.25 | 27.27 | 27.13 | 27.17 | 3,985,339 | -0.25(-0.93%) |
Dec 13, 2023 | 27.64 | 27.70 | 27.37 | 27.42 | 1,605,550 | -0.23(-0.85%) |
Dec 12, 2023 | 27.69 | 27.73 | 27.65 | 27.65 | 1,100,225 | -0.08(-0.27%) |
Dec 11, 2023 | 27.75 | 27.77 | 27.70 | 27.73 | 1,015,949 | +0.04(+0.14%) |
Dec 08, 2023 | 27.74 | 27.74 | 27.63 | 27.69 | 1,554,163 | +0.10(+0.37%) |
Dec 07, 2023 | 27.65 | 27.66 | 27.49 | 27.59 | 2,734,452 | -0.15(-0.54%) |
Dec 06, 2023 | 27.64 | 27.74 | 27.64 | 27.74 | 1,635,691 | +0.07(+0.24%) |
Dec 05, 2023 | 27.61 | 27.69 | 27.56 | 27.67 | 1,954,058 | +0.10(+0.38%) |
Dec 04, 2023 | 27.59 | 27.63 | 27.53 | 27.57 | 2,416,455 | +0.12(+0.45%) |
Dec 01, 2023 | 27.55 | 27.58 | 27.41 | 27.45 | 2,681,272 | -0.08(-0.31%) |
Nov 30, 2023 | 27.48 | 27.54 | 27.44 | 27.53 | 4,383,876 | +0.20(+0.72%) |
Nov 29, 2023 | 27.33 | 27.37 | 27.27 | 27.34 | 2,021,701 | +0.03(+0.10%) |
Nov 28, 2023 | 27.35 | 27.38 | 27.26 | 27.31 | 1,616,296 | -0.09(-0.34%) |
Nov 27, 2023 | 27.45 | 27.48 | 27.40 | 27.40 | 1,542,744 | -0.06(-0.21%) |
Nov 24, 2023 | 27.50 | 27.51 | 27.45 | 27.46 | 1,046,397 | -0.12(-0.44%) |
Nov 22, 2023 | 27.62 | 27.67 | 27.58 | 27.58 | 4,606,710 | +0.09(+0.34%) |
Nov 21, 2023 | 27.39 | 27.52 | 27.39 | 27.49 | 1,435,826 | +0.03(+0.10%) |
Nov 20, 2023 | 27.49 | 27.50 | 27.42 | 27.46 | 1,824,439 | -0.08(-0.31%) |
Nov 17, 2023 | 27.63 | 27.65 | 27.54 | 27.54 | 1,548,025 | -0.15(-0.54%) |
Nov 16, 2023 | 27.65 | 27.70 | 27.58 | 27.69 | 841,347 | +0.02(+0.07%) |
Nov 15, 2023 | 27.65 | 27.71 | 27.62 | 27.67 | 1,466,287 | +0.10(+0.38%) |
Nov 14, 2023 | 27.74 | 27.74 | 27.56 | 27.57 | 3,126,011 | -0.44(-1.58%) |
Nov 13, 2023 | 28.06 | 28.09 | 27.99 | 28.01 | 4,075,968 | -0.04(-0.13%) |
Nov 10, 2023 | 28.05 | 28.10 | 28.03 | 28.05 | 889,584 | -0.02(-0.07%) |
Nov 09, 2023 | 27.96 | 28.08 | 27.92 | 28.07 | 1,189,815 | +0.12(+0.44%) |
Nov 08, 2023 | 28.00 | 28.01 | 27.93 | 27.95 | 622,708 | -0.01(-0.03%) |
Nov 07, 2023 | 27.98 | 28.01 | 27.92 | 27.96 | 1,068,728 | +0.09(+0.34%) |
Nov 06, 2023 | 27.81 | 27.87 | 27.79 | 27.86 | 1,627,566 | +0.03(+0.10%) |
Nov 03, 2023 | 27.87 | 27.91 | 27.78 | 27.83 | 3,750,437 | -0.26(-0.94%) |
Nov 02, 2023 | 28.05 | 28.14 | 28.02 | 28.10 | 1,967,972 | -0.14(-0.50%) |
Nov 01, 2023 | 28.32 | 28.36 | 28.22 | 28.24 | 3,473,011 | +0.01(+0.03%) |
Oct 31, 2023 | 28.15 | 28.27 | 28.13 | 28.23 | 1,032,321 | +0.17(+0.60%) |
Oct 30, 2023 | 28.12 | 28.13 | 28.05 | 28.06 | 765,352 | -0.11(-0.40%) |
Oct 27, 2023 | 28.15 | 28.20 | 28.12 | 28.17 | 1,098,251 | -0.04(-0.13%) |
Oct 26, 2023 | 28.19 | 28.26 | 28.17 | 28.21 | 1,091,910 | +0.07(+0.23%) |
Oct 25, 2023 | 28.14 | 28.16 | 28.08 | 28.14 | 1,433,040 | +0.08(+0.27%) |
Oct 24, 2023 | 28.01 | 28.09 | 28.00 | 28.07 | 1,664,836 | +0.16(+0.57%) |
Oct 23, 2023 | 28.05 | 28.08 | 27.88 | 27.91 | 1,556,289 | -0.14(-0.50%) |
Oct 20, 2023 | 28.05 | 28.09 | 28.03 | 28.05 | 818,587 | +0.01(+0.03%) |
Oct 19, 2023 | 28.10 | 28.12 | 27.98 | 28.04 | 1,839,312 | -0.08(-0.30%) |
Oct 18, 2023 | 28.09 | 28.15 | 28.07 | 28.12 | 850,051 | +0.10(+0.37%) |
Oct 17, 2023 | 28.09 | 28.10 | 27.98 | 28.02 | 641,903 | +0.01(+0.03%) |
Oct 16, 2023 | 28.08 | 28.12 | 28.01 | 28.01 | 810,073 | -0.12(-0.43%) |
Oct 13, 2023 | 28.12 | 28.18 | 28.11 | 28.13 | 1,002,381 | +0.02(+0.07%) |
Oct 12, 2023 | 27.97 | 28.12 | 27.97 | 28.12 | 1,799,019 | +0.24(+0.84%) |
Oct 11, 2023 | 27.86 | 27.96 | 27.83 | 27.88 | 1,429,373 | +0.00(+0.00%) |
Oct 10, 2023 | 27.93 | 27.95 | 27.86 | 27.88 | 2,420,086 | -0.07(-0.24%) |
Oct 09, 2023 | 28.03 | 28.04 | 27.95 | 27.95 | 1,890,499 | -0.01(-0.03%) |
Oct 06, 2023 | 28.12 | 28.15 | 27.92 | 27.96 | 1,587,232 | -0.06(-0.20%) |
Oct 05, 2023 | 28.07 | 28.11 | 28.01 | 28.01 | 1,455,650 | -0.09(-0.33%) |
Oct 04, 2023 | 28.10 | 28.18 | 28.09 | 28.11 | 1,186,016 | -0.08(-0.30%) |
Oct 03, 2023 | 28.20 | 28.27 | 28.12 | 28.19 | 2,645,069 | +0.03(+0.10%) |
Oct 02, 2023 | 28.06 | 28.17 | 28.06 | 28.16 | 3,965,133 | +0.22(+0.77%) |
Sep 29, 2023 | 27.87 | 27.96 | 27.87 | 27.95 | 1,691,796 | +0.02(+0.07%) |
Sep 28, 2023 | 27.97 | 28.00 | 27.90 | 27.93 | 1,176,986 | -0.15(-0.54%) |
Sep 27, 2023 | 28.01 | 28.12 | 28.00 | 28.08 | 1,712,670 | +0.13(+0.47%) |
Sep 26, 2023 | 27.88 | 27.96 | 27.87 | 27.95 | 1,747,334 | +0.08(+0.30%) |
Sep 25, 2023 | 27.84 | 27.88 | 27.85 | 27.86 | 1,502,748 | +0.10(+0.37%) |
Sep 22, 2023 | 27.76 | 27.78 | 27.69 | 27.76 | 1,133,156 | +0.07(+0.24%) |
Sep 21, 2023 | 27.73 | 27.76 | 27.67 | 27.69 | 1,044,183 | +0.02(+0.07%) |
Sep 20, 2023 | 27.59 | 27.69 | 27.50 | 27.67 | 881,337 | +0.05(+0.17%) |
Sep 19, 2023 | 27.59 | 27.64 | 27.57 | 27.63 | 389,924 | +0.02(+0.07%) |
Sep 18, 2023 | 27.64 | 27.67 | 27.58 | 27.61 | 510,001 | -0.05(-0.17%) |
Sep 15, 2023 | 27.65 | 27.67 | 27.60 | 27.65 | 1,378,631 | -0.02(-0.07%) |
Sep 14, 2023 | 27.61 | 27.68 | 27.57 | 27.67 | 1,349,478 | +0.17(+0.62%) |
Sep 13, 2023 | 27.48 | 27.50 | 27.43 | 27.50 | 584,471 | +0.02(+0.07%) |
Sep 12, 2023 | 27.51 | 27.52 | 27.46 | 27.49 | 1,943,818 | +0.05(+0.17%) |
Sep 11, 2023 | 27.45 | 27.47 | 27.40 | 27.44 | 670,177 | -0.13(-0.48%) |
Sep 08, 2023 | 27.53 | 27.57 | 27.46 | 27.57 | 1,099,440 | +0.03(+0.10%) |
Sep 07, 2023 | 27.53 | 27.58 | 27.52 | 27.54 | 1,100,623 | +0.07(+0.24%) |
Sep 06, 2023 | 27.46 | 27.53 | 27.43 | 27.48 | 688,897 | +0.01(+0.03%) |
Sep 05, 2023 | 27.41 | 27.49 | 27.41 | 27.47 | 1,293,133 | +0.14(+0.52%) |
Sep 01, 2023 | 27.09 | 27.34 | 27.08 | 27.33 | 1,340,933 | +0.17(+0.62%) |
Aug 31, 2023 | 27.13 | 27.18 | 27.13 | 27.16 | 2,880,689 | +0.13(+0.49%) |
Aug 30, 2023 | 26.99 | 27.03 | 26.94 | 27.02 | 3,174,087 | -0.05(-0.17%) |
Aug 29, 2023 | 27.33 | 27.33 | 27.06 | 27.07 | 2,336,438 | -0.15(-0.55%) |
Aug 28, 2023 | 27.25 | 27.27 | 27.22 | 27.22 | 756,027 | -0.05(-0.17%) |
Aug 25, 2023 | 27.23 | 27.34 | 27.16 | 27.27 | 2,529,174 | +0.04(+0.14%) |
Aug 24, 2023 | 27.16 | 27.23 | 27.11 | 27.23 | 1,511,743 | +0.22(+0.80%) |
Aug 23, 2023 | 27.14 | 27.15 | 27.02 | 27.02 | 2,247,622 | -0.09(-0.35%) |
Aug 22, 2023 | 27.07 | 27.13 | 27.06 | 27.11 | 690,495 | +0.09(+0.35%) |
Aug 21, 2023 | 27.02 | 27.06 | 27.00 | 27.02 | 2,421,830 | -0.03(-0.10%) |
Aug 18, 2023 | 27.06 | 27.08 | 27.01 | 27.04 | 720,338 | +0.02(+0.07%) |
Aug 17, 2023 | 26.95 | 27.08 | 26.94 | 27.02 | 730,565 | -0.01(-0.03%) |
Aug 16, 2023 | 26.96 | 27.05 | 26.93 | 27.03 | 1,133,229 | +0.08(+0.28%) |
Aug 15, 2023 | 26.89 | 26.98 | 26.87 | 26.96 | 1,013,464 | +0.01(+0.03%) |
Aug 14, 2023 | 26.99 | 27.02 | 26.88 | 26.95 | 900,933 | +0.09(+0.35%) |
Aug 11, 2023 | 26.83 | 26.87 | 26.78 | 26.86 | 1,537,139 | +0.06(+0.21%) |
Aug 10, 2023 | 26.70 | 26.80 | 26.63 | 26.80 | 1,268,542 | +0.05(+0.18%) |
Aug 09, 2023 | 26.72 | 26.75 | 26.69 | 26.75 | 945,804 | +0.02(+0.07%) |
Aug 08, 2023 | 26.77 | 26.82 | 26.73 | 26.73 | 691,061 | +0.12(+0.46%) |
Aug 07, 2023 | 26.61 | 26.66 | 26.59 | 26.61 | 370,536 | +0.02(+0.07%) |
Aug 04, 2023 | 26.56 | 26.61 | 26.53 | 26.59 | 906,195 | -0.13(-0.49%) |
Aug 03, 2023 | 26.78 | 26.79 | 26.69 | 26.72 | 552,777 | -0.02(-0.07%) |
Aug 02, 2023 | 26.70 | 26.79 | 26.70 | 26.74 | 773,366 | +0.09(+0.35%) |
Aug 01, 2023 | 26.64 | 26.69 | 26.60 | 26.65 | 1,151,072 | +0.12(+0.46%) |
Jul 31, 2023 | 26.51 | 26.55 | 26.45 | 26.53 | 945,759 | +0.05(+0.18%) |
Jul 28, 2023 | 26.49 | 26.51 | 26.40 | 26.48 | 1,217,827 | -0.04(-0.14%) |
Jul 27, 2023 | 26.41 | 26.52 | 26.41 | 26.52 | 3,386,761 | +0.24(+0.93%) |
Jul 26, 2023 | 26.34 | 26.37 | 26.24 | 26.27 | 1,527,253 | -0.08(-0.29%) |
Jul 25, 2023 | 26.45 | 26.45 | 26.35 | 26.35 | 1,623,075 | -0.03(-0.11%) |
Jul 24, 2023 | 26.35 | 26.39 | 26.30 | 26.38 | 1,582,476 | +0.09(+0.36%) |
Jul 21, 2023 | 26.26 | 26.32 | 26.26 | 26.28 | 2,357,124 | +0.08(+0.29%) |
Jul 20, 2023 | 26.12 | 26.24 | 26.11 | 26.21 | 2,644,826 | +0.15(+0.58%) |
Jul 19, 2023 | 26.05 | 26.12 | 26.02 | 26.06 | 1,666,932 | +0.10(+0.40%) |
Jul 18, 2023 | 25.95 | 26.01 | 25.93 | 25.95 | 714,739 | +0.02(+0.07%) |
Jul 17, 2023 | 25.99 | 26.03 | 25.93 | 25.93 | 1,273,271 | -0.03(-0.11%) |
Jul 14, 2023 | 25.93 | 25.98 | 25.91 | 25.96 | 891,804 | +0.05(+0.18%) |
Jul 13, 2023 | 26.00 | 26.01 | 25.90 | 25.92 | 1,258,494 | -0.18(-0.68%) |
Jul 12, 2023 | 26.22 | 26.22 | 26.09 | 26.09 | 1,370,338 | -0.31(-1.17%) |
Jul 11, 2023 | 26.44 | 26.48 | 26.39 | 26.40 | 2,154,248 | -0.07(-0.25%) |
Jul 10, 2023 | 26.57 | 26.59 | 26.46 | 26.47 | 1,351,828 | -0.07(-0.25%) |
Jul 07, 2023 | 26.69 | 26.70 | 26.53 | 26.54 | 2,084,577 | -0.23(-0.84%) |
Jul 06, 2023 | 26.76 | 26.88 | 26.75 | 26.76 | 939,013 | -0.07(-0.25%) |
Jul 05, 2023 | 26.71 | 26.83 | 26.71 | 26.83 | 881,227 | +0.12(+0.46%) |
Jul 03, 2023 | 26.71 | 26.73 | 26.65 | 26.71 | 901,345 | +0.03(+0.11%) |
Jun 30, 2023 | 26.72 | 26.74 | 26.65 | 26.68 | 1,613,816 | -0.11(-0.42%) |
Jun 29, 2023 | 26.79 | 26.81 | 26.73 | 26.79 | 768,737 | +0.11(+0.42%) |
Jun 28, 2023 | 26.67 | 26.73 | 26.64 | 26.68 | 1,418,231 | +0.12(+0.46%) |
Jun 27, 2023 | 26.53 | 26.59 | 26.51 | 26.55 | 1,184,809 | -0.07(-0.25%) |
Jun 26, 2023 | 26.62 | 26.64 | 26.59 | 26.62 | 1,123,290 | -0.03(-0.11%) |
Jun 23, 2023 | 26.61 | 26.69 | 26.60 | 26.65 | 1,730,776 | +0.14(+0.53%) |
Jun 22, 2023 | 26.47 | 26.53 | 26.43 | 26.51 | 1,394,819 | +0.09(+0.36%) |
Jun 21, 2023 | 26.56 | 26.58 | 26.40 | 26.41 | 1,316,721 | -0.12(-0.46%) |
Jun 20, 2023 | 26.55 | 26.60 | 26.53 | 26.54 | 1,495,468 | +0.08(+0.28%) |
Jun 16, 2023 | 26.42 | 26.50 | 26.40 | 26.46 | 1,789,819 | +0.05(+0.18%) |
Jun 15, 2023 | 26.57 | 26.57 | 26.40 | 26.41 | 2,040,809 | -0.15(-0.57%) |
Jun 14, 2023 | 26.59 | 26.71 | 26.55 | 26.56 | 6,618,296 | -0.13(-0.49%) |
Jun 13, 2023 | 26.70 | 26.74 | 26.66 | 26.70 | 2,862,043 | -0.08(-0.32%) |
Jun 12, 2023 | 26.76 | 26.83 | 26.75 | 26.78 | 1,284,642 | +0.01(+0.04%) |
Jun 09, 2023 | 26.74 | 26.78 | 26.71 | 26.77 | 1,332,063 | +0.08(+0.32%) |
Jun 08, 2023 | 26.78 | 26.78 | 26.69 | 26.69 | 2,044,854 | -0.22(-0.80%) |
Jun 07, 2023 | 26.84 | 26.91 | 26.77 | 26.90 | 947,057 | +0.01(+0.03%) |
Jun 06, 2023 | 26.93 | 26.95 | 26.87 | 26.89 | 748,951 | +0.08(+0.32%) |
Jun 05, 2023 | 26.92 | 26.93 | 26.81 | 26.81 | 2,434,178 | -0.05(-0.18%) |
Jun 02, 2023 | 26.71 | 26.86 | 26.70 | 26.86 | 8,196,363 | +0.28(+1.06%) |
Jun 01, 2023 | 26.85 | 26.85 | 25.76 | 26.57 | 5,976,173 | -0.32(-1.19%) |
May 31, 2023 | 26.92 | 27.00 | 26.87 | 26.89 | 2,024,924 | +0.05(+0.18%) |
May 30, 2023 | 26.81 | 26.87 | 26.81 | 26.85 | 2,190,459 | -0.03(-0.10%) |
May 26, 2023 | 26.85 | 26.92 | 26.83 | 26.87 | 2,116,377 | -0.01(-0.03%) |
May 25, 2023 | 26.83 | 26.89 | 26.83 | 26.88 | 2,606,434 | +0.12(+0.46%) |
May 24, 2023 | 26.68 | 26.78 | 26.67 | 26.76 | 2,833,998 | +0.09(+0.35%) |
May 23, 2023 | 26.66 | 26.69 | 26.61 | 26.67 | 984,518 | +0.08(+0.28%) |
May 22, 2023 | 26.59 | 26.62 | 26.55 | 26.59 | 1,163,237 | +0.02(+0.07%) |
May 19, 2023 | 26.60 | 26.63 | 26.52 | 26.57 | 2,018,503 | -0.08(-0.28%) |
May 18, 2023 | 26.59 | 26.67 | 26.59 | 26.65 | 2,508,537 | +0.20(+0.75%) |
May 17, 2023 | 26.46 | 26.53 | 26.44 | 26.45 | 1,463,746 | +0.05(+0.18%) |
May 16, 2023 | 26.37 | 26.42 | 26.32 | 26.40 | 2,356,866 | +0.07(+0.25%) |
May 15, 2023 | 26.37 | 26.39 | 26.34 | 26.34 | 1,064,108 | -0.08(-0.28%) |
May 12, 2023 | 26.29 | 26.41 | 26.28 | 26.41 | 3,150,171 | +0.17(+0.64%) |
May 11, 2023 | 26.21 | 26.26 | 26.19 | 26.24 | 3,880,004 | +0.17(+0.65%) |
May 10, 2023 | 26.05 | 26.11 | 26.02 | 26.08 | 1,467,000 | -0.05(-0.18%) |
May 09, 2023 | 26.14 | 26.16 | 26.09 | 26.12 | 1,319,425 | +0.08(+0.32%) |
May 08, 2023 | 25.97 | 26.05 | 25.96 | 26.04 | 1,517,744 | +0.04(+0.14%) |
May 05, 2023 | 26.08 | 26.10 | 25.98 | 26.00 | 2,380,985 | -0.04(-0.14%) |
May 04, 2023 | 26.04 | 26.08 | 25.99 | 26.04 | 3,818,504 | +0.03(+0.11%) |
May 03, 2023 | 26.06 | 26.08 | 25.94 | 26.01 | 3,356,338 | -0.14(-0.54%) |
May 02, 2023 | 26.25 | 26.29 | 26.14 | 26.15 | 8,471,271 | -0.07(-0.25%) |