Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2023 | 26.10 | 26.24 | 26.10 | 26.22 | 3,785,998 | +0.13(+0.50%) |
Apr 28, 2023 | 26.13 | 26.17 | 26.04 | 26.08 | 3,495,524 | +0.04(+0.14%) |
Apr 27, 2023 | 26.10 | 26.12 | 26.03 | 26.05 | 2,096,879 | +0.01(+0.04%) |
Apr 26, 2023 | 25.92 | 26.05 | 25.91 | 26.04 | 2,547,957 | -0.08(-0.32%) |
Apr 25, 2023 | 26.06 | 26.15 | 26.06 | 26.12 | 2,187,760 | +0.12(+0.47%) |
Apr 24, 2023 | 26.05 | 26.07 | 25.98 | 26.00 | 1,513,218 | -0.08(-0.32%) |
Apr 21, 2023 | 26.08 | 26.19 | 26.07 | 26.08 | 2,005,858 | -0.03(-0.11%) |
Apr 20, 2023 | 26.09 | 26.11 | 26.05 | 26.11 | 2,119,603 | +0.00(+0.00%) |
Apr 19, 2023 | 26.09 | 26.13 | 26.06 | 26.11 | 2,139,315 | +0.06(+0.22%) |
Apr 18, 2023 | 26.10 | 26.12 | 26.06 | 26.06 | 1,820,830 | -0.09(-0.36%) |
Apr 17, 2023 | 26.11 | 26.19 | 26.09 | 26.15 | 2,139,795 | +0.13(+0.51%) |
Apr 14, 2023 | 25.92 | 26.06 | 25.91 | 26.02 | 2,954,743 | +0.15(+0.58%) |
Apr 13, 2023 | 25.85 | 25.87 | 25.81 | 25.87 | 2,625,867 | -0.12(-0.47%) |
Apr 12, 2023 | 25.99 | 26.04 | 25.96 | 25.99 | 2,814,557 | -0.14(-0.54%) |
Apr 11, 2023 | 26.12 | 26.18 | 26.10 | 26.13 | 835,241 | -0.09(-0.36%) |
Apr 10, 2023 | 26.25 | 26.30 | 26.23 | 26.23 | 2,002,456 | +0.15(+0.58%) |
Apr 06, 2023 | 26.12 | 26.13 | 26.03 | 26.08 | 2,294,226 | +0.02(+0.07%) |
Apr 05, 2023 | 25.99 | 26.09 | 25.93 | 26.06 | 2,690,217 | +0.08(+0.29%) |
Apr 04, 2023 | 26.08 | 26.09 | 25.94 | 25.98 | 2,776,436 | -0.10(-0.40%) |
Apr 03, 2023 | 26.16 | 26.19 | 26.11 | 26.08 | 1,864,785 | -0.12(-0.47%) |
Mar 31, 2023 | 26.17 | 26.23 | 26.12 | 26.21 | 2,733,798 | +0.09(+0.36%) |
Mar 30, 2023 | 26.11 | 26.14 | 26.09 | 26.11 | 1,068,788 | -0.12(-0.47%) |
Mar 29, 2023 | 26.24 | 26.27 | 26.20 | 26.24 | 1,791,594 | +0.07(+0.25%) |
Mar 28, 2023 | 26.21 | 26.24 | 26.16 | 26.17 | 2,208,152 | -0.09(-0.36%) |
Mar 27, 2023 | 26.31 | 26.32 | 26.26 | 26.26 | 2,032,501 | -0.08(-0.32%) |
Mar 24, 2023 | 26.32 | 26.38 | 26.32 | 26.35 | 2,519,885 | +0.16(+0.61%) |
Mar 23, 2023 | 26.11 | 26.21 | 26.07 | 26.19 | 3,541,280 | +0.04(+0.14%) |
Mar 22, 2023 | 26.31 | 26.36 | 26.05 | 26.15 | 6,005,403 | -0.20(-0.75%) |
Mar 21, 2023 | 26.31 | 26.38 | 26.29 | 26.35 | 2,505,229 | -0.01(-0.04%) |
Mar 20, 2023 | 26.38 | 26.40 | 26.36 | 26.36 | 2,368,105 | -0.15(-0.57%) |
Mar 17, 2023 | 26.59 | 26.63 | 26.46 | 26.51 | 2,332,317 | -0.15(-0.56%) |
Mar 16, 2023 | 26.69 | 26.71 | 26.61 | 26.66 | 2,840,581 | -0.03(-0.11%) |
Mar 15, 2023 | 26.76 | 26.80 | 26.67 | 26.69 | 5,469,510 | +0.28(+1.07%) |
Mar 14, 2023 | 26.42 | 26.50 | 26.40 | 26.40 | 3,602,211 | +0.00(+0.00%) |
Mar 13, 2023 | 26.47 | 26.50 | 26.38 | 26.40 | 5,638,448 | -0.24(-0.92%) |
Mar 10, 2023 | 26.65 | 26.67 | 26.50 | 26.65 | 5,992,419 | -0.17(-0.63%) |
Mar 09, 2023 | 26.84 | 26.85 | 26.79 | 26.82 | 2,924,039 | -0.08(-0.28%) |
Mar 08, 2023 | 26.89 | 26.95 | 26.84 | 26.89 | 3,323,589 | -0.01(-0.03%) |
Mar 07, 2023 | 26.65 | 26.91 | 26.64 | 26.90 | 4,411,011 | +0.33(+1.24%) |
Mar 06, 2023 | 26.58 | 26.61 | 26.52 | 26.57 | 4,435,188 | -0.04(-0.14%) |
Mar 03, 2023 | 26.67 | 26.74 | 26.60 | 26.61 | 2,973,504 | -0.10(-0.39%) |
Mar 02, 2023 | 26.75 | 26.78 | 26.70 | 26.71 | 4,230,190 | +0.14(+0.53%) |
Mar 01, 2023 | 26.56 | 26.64 | 26.53 | 26.57 | 4,182,408 | -0.14(-0.53%) |
Feb 28, 2023 | 26.61 | 26.71 | 26.56 | 26.71 | 4,319,248 | +0.08(+0.28%) |
Feb 27, 2023 | 26.68 | 26.69 | 26.59 | 26.64 | 3,689,813 | -0.14(-0.53%) |
Feb 24, 2023 | 26.78 | 26.79 | 26.73 | 26.78 | 5,180,181 | +0.20(+0.74%) |
Feb 23, 2023 | 26.57 | 26.65 | 26.55 | 26.58 | 4,314,620 | +0.01(+0.04%) |
Feb 22, 2023 | 26.49 | 26.59 | 26.45 | 26.57 | 1,856,097 | +0.08(+0.32%) |
Feb 21, 2023 | 26.44 | 26.51 | 26.38 | 26.49 | 2,692,803 | +0.08(+0.32%) |
Feb 17, 2023 | 26.50 | 26.54 | 26.39 | 26.40 | 4,455,111 | -0.02(-0.07%) |
Feb 16, 2023 | 26.45 | 26.49 | 26.38 | 26.42 | 4,361,191 | +0.04(+0.14%) |
Feb 15, 2023 | 26.40 | 26.45 | 26.38 | 26.39 | 5,112,715 | +0.18(+0.68%) |
Feb 14, 2023 | 26.24 | 26.29 | 26.11 | 26.21 | 3,677,341 | -0.02(-0.07%) |
Feb 13, 2023 | 26.31 | 26.32 | 26.21 | 26.23 | 2,136,274 | -0.08(-0.29%) |
Feb 10, 2023 | 26.23 | 26.33 | 26.21 | 26.30 | 3,406,317 | +0.08(+0.32%) |
Feb 09, 2023 | 26.05 | 26.22 | 26.05 | 26.22 | 3,834,202 | -0.04(-0.14%) |
Feb 08, 2023 | 26.21 | 26.26 | 26.19 | 26.25 | 1,506,817 | +0.03(+0.11%) |
Feb 07, 2023 | 26.33 | 26.38 | 26.12 | 26.23 | 4,554,554 | -0.05(-0.18%) |
Feb 06, 2023 | 26.23 | 26.33 | 26.20 | 26.27 | 7,317,571 | +0.15(+0.58%) |
Feb 03, 2023 | 25.99 | 26.12 | 25.94 | 26.12 | 8,370,506 | +0.34(+1.31%) |
Feb 02, 2023 | 25.68 | 25.83 | 25.67 | 25.78 | 4,576,131 | +0.17(+0.66%) |
Feb 01, 2023 | 25.78 | 25.86 | 25.59 | 25.61 | 7,591,783 | -0.24(-0.95%) |
Jan 31, 2023 | 25.90 | 25.95 | 25.85 | 25.86 | 2,259,191 | -0.06(-0.22%) |
Jan 30, 2023 | 25.83 | 25.92 | 25.80 | 25.92 | 3,195,920 | +0.09(+0.36%) |
Jan 27, 2023 | 25.87 | 25.89 | 25.79 | 25.82 | 2,717,500 | +0.04(+0.15%) |
Jan 26, 2023 | 25.76 | 25.87 | 25.75 | 25.78 | 2,815,105 | +0.07(+0.26%) |
Jan 25, 2023 | 25.79 | 25.82 | 25.70 | 25.72 | 2,373,318 | -0.08(-0.33%) |
Jan 24, 2023 | 25.84 | 25.93 | 25.78 | 25.80 | 1,865,372 | -0.03(-0.11%) |
Jan 23, 2023 | 25.86 | 25.88 | 25.79 | 25.83 | 3,846,430 | +0.04(+0.15%) |
Jan 20, 2023 | 25.91 | 25.94 | 25.79 | 25.79 | 2,803,196 | -0.04(-0.15%) |
Jan 19, 2023 | 25.85 | 25.92 | 25.79 | 25.83 | 2,667,571 | -0.07(-0.25%) |
Jan 18, 2023 | 25.69 | 25.91 | 25.67 | 25.90 | 3,418,062 | +0.00(+0.00%) |
Jan 17, 2023 | 25.79 | 25.93 | 25.77 | 25.90 | 2,730,407 | +0.08(+0.29%) |
Jan 13, 2023 | 25.90 | 25.91 | 25.81 | 25.82 | 2,180,332 | -0.01(-0.04%) |
Jan 12, 2023 | 25.92 | 26.08 | 25.79 | 25.83 | 4,646,243 | -0.25(-0.97%) |
Jan 11, 2023 | 26.08 | 26.14 | 26.06 | 26.08 | 2,052,493 | +0.00(+0.00%) |
Jan 10, 2023 | 26.07 | 26.12 | 26.03 | 26.08 | 1,776,637 | +0.02(+0.07%) |
Jan 09, 2023 | 26.11 | 26.12 | 26.00 | 26.07 | 10,482,314 | -0.16(-0.61%) |
Jan 06, 2023 | 26.56 | 26.63 | 26.23 | 26.23 | 4,036,165 | -0.35(-1.31%) |
Jan 05, 2023 | 26.51 | 26.60 | 26.50 | 26.57 | 3,634,544 | +0.24(+0.93%) |
Jan 04, 2023 | 26.29 | 26.38 | 26.26 | 26.33 | 2,104,970 | -0.09(-0.36%) |
Jan 03, 2023 | 26.39 | 26.47 | 26.31 | 26.42 | 4,768,399 | +0.28(+1.08%) |
Dec 30, 2022 | 26.19 | 26.25 | 26.10 | 26.14 | 3,656,646 | -0.08(-0.32%) |
Dec 29, 2022 | 26.27 | 26.30 | 26.20 | 26.23 | 2,245,211 | -0.16(-0.61%) |
Dec 28, 2022 | 26.24 | 26.39 | 26.21 | 26.39 | 2,120,043 | +0.09(+0.36%) |
Dec 27, 2022 | 26.32 | 26.33 | 26.24 | 26.29 | 3,215,344 | -0.01(-0.04%) |
Dec 23, 2022 | 26.33 | 26.37 | 26.27 | 26.30 | 1,970,542 | -0.01(-0.04%) |
Dec 22, 2022 | 26.32 | 26.38 | 26.30 | 26.31 | 2,919,464 | +0.04(+0.14%) |
Dec 21, 2022 | 26.24 | 26.31 | 26.20 | 26.27 | 4,713,835 | +0.07(+0.25%) |
Dec 20, 2022 | 26.24 | 26.26 | 26.14 | 26.21 | 3,918,360 | -0.18(-0.68%) |
Dec 19, 2022 | 26.35 | 26.43 | 26.31 | 26.39 | 6,232,830 | +0.01(+0.02%) |
Dec 16, 2022 | 26.35 | 26.40 | 26.28 | 26.38 | 5,419,894 | +0.05(+0.18%) |
Dec 15, 2022 | 26.15 | 26.42 | 26.12 | 26.33 | 9,751,608 | +0.24(+0.93%) |
Dec 14, 2022 | 26.17 | 26.25 | 26.04 | 26.09 | 6,213,064 | -0.12(-0.46%) |
Dec 13, 2022 | 26.12 | 26.23 | 26.11 | 26.21 | 10,690,091 | -0.23(-0.88%) |
Dec 12, 2022 | 26.41 | 26.51 | 26.36 | 26.44 | 4,501,757 | +0.02(+0.07%) |
Dec 09, 2022 | 26.41 | 26.45 | 26.35 | 26.43 | 2,836,405 | +0.06(+0.21%) |
Dec 08, 2022 | 26.43 | 26.46 | 26.36 | 26.37 | 2,665,142 | -0.08(-0.32%) |
Dec 07, 2022 | 26.44 | 26.52 | 26.42 | 26.45 | 3,079,469 | -0.08(-0.32%) |
Dec 06, 2022 | 26.46 | 26.58 | 26.41 | 26.54 | 4,332,997 | +0.02(+0.07%) |
Dec 05, 2022 | 26.32 | 26.53 | 26.30 | 26.52 | 5,521,806 | +0.21(+0.81%) |
Dec 02, 2022 | 26.43 | 26.50 | 26.28 | 26.30 | 4,127,030 | -0.03(-0.11%) |
Dec 01, 2022 | 26.38 | 26.44 | 26.31 | 26.33 | 7,493,890 | -0.33(-1.22%) |
Nov 30, 2022 | 26.76 | 26.95 | 26.59 | 26.66 | 4,358,545 | -0.21(-0.80%) |
Nov 29, 2022 | 26.84 | 26.87 | 26.74 | 26.87 | 1,418,679 | +0.05(+0.17%) |
Nov 28, 2022 | 26.61 | 26.84 | 26.58 | 26.83 | 3,043,723 | +0.20(+0.73%) |
Nov 25, 2022 | 26.71 | 26.73 | 26.62 | 26.63 | 1,402,020 | +0.00(+0.00%) |
Nov 23, 2022 | 26.84 | 26.84 | 26.62 | 26.63 | 5,058,168 | -0.28(-1.04%) |
Nov 22, 2022 | 26.99 | 27.01 | 26.90 | 26.91 | 3,344,221 | -0.17(-0.62%) |
Nov 21, 2022 | 27.05 | 27.12 | 27.02 | 27.08 | 3,887,343 | +0.23(+0.87%) |
Nov 18, 2022 | 26.79 | 26.87 | 26.74 | 26.85 | 3,564,499 | +0.07(+0.28%) |
Nov 17, 2022 | 26.86 | 26.91 | 26.77 | 26.77 | 3,919,062 | +0.10(+0.38%) |
Nov 16, 2022 | 26.65 | 26.76 | 26.63 | 26.67 | 2,691,669 | -0.06(-0.21%) |
Nov 15, 2022 | 26.60 | 26.88 | 26.58 | 26.72 | 5,629,088 | -0.09(-0.35%) |
Nov 14, 2022 | 26.86 | 26.90 | 26.74 | 26.82 | 7,069,154 | +0.12(+0.45%) |
Nov 11, 2022 | 26.85 | 26.92 | 26.66 | 26.70 | 9,047,884 | -0.39(-1.44%) |
Nov 10, 2022 | 27.26 | 27.30 | 27.09 | 27.09 | 11,189,753 | -0.63(-2.29%) |
Nov 09, 2022 | 27.66 | 27.77 | 27.53 | 27.72 | 3,092,432 | +0.20(+0.75%) |
Nov 08, 2022 | 27.67 | 27.67 | 27.43 | 27.52 | 5,066,594 | -0.12(-0.44%) |
Nov 07, 2022 | 27.68 | 27.74 | 27.60 | 27.64 | 3,450,303 | -0.16(-0.57%) |
Nov 04, 2022 | 27.98 | 28.08 | 27.77 | 27.80 | 5,882,544 | -0.53(-1.87%) |
Nov 03, 2022 | 28.33 | 28.35 | 28.21 | 28.33 | 9,501,824 | +0.23(+0.83%) |
Nov 02, 2022 | 27.88 | 28.09 | 28.09 | 5,708,927 | +0.12(+0.43%) | |
Nov 01, 2022 | 27.81 | 28.02 | 27.79 | 27.97 | 3,556,245 | -0.01(-0.03%) |
Oct 31, 2022 | 27.94 | 28.00 | 27.91 | 27.98 | 3,134,530 | +0.23(+0.84%) |
Oct 28, 2022 | 27.75 | 27.83 | 27.71 | 27.75 | 2,661,515 | +0.05(+0.17%) |
Oct 27, 2022 | 27.66 | 27.72 | 27.52 | 27.70 | 4,628,626 | +0.21(+0.78%) |
Oct 26, 2022 | 27.66 | 27.67 | 27.47 | 27.49 | 8,243,131 | -0.29(-1.04%) |
Oct 25, 2022 | 27.91 | 27.91 | 27.76 | 27.78 | 5,729,072 | -0.31(-1.09%) |
Oct 24, 2022 | 28.15 | 28.16 | 28.01 | 28.08 | 3,359,216 | +0.03(+0.10%) |
Oct 21, 2022 | 28.39 | 28.41 | 28.00 | 28.06 | 6,817,324 | -0.24(-0.86%) |
Oct 20, 2022 | 28.24 | 28.33 | 28.10 | 28.30 | 3,688,775 | +0.02(+0.07%) |
Oct 19, 2022 | 28.24 | 28.34 | 28.21 | 28.28 | 3,618,480 | +0.21(+0.73%) |
Oct 18, 2022 | 28.03 | 28.17 | 28.01 | 28.08 | 5,715,693 | -0.02(-0.07%) |
Oct 17, 2022 | 28.19 | 28.20 | 28.04 | 28.09 | 4,303,001 | -0.29(-1.02%) |
Oct 14, 2022 | 28.26 | 28.41 | 28.24 | 28.38 | 4,287,068 | +0.20(+0.69%) |
Oct 13, 2022 | 28.48 | 28.49 | 28.08 | 28.19 | 7,896,752 | -0.19(-0.66%) |
Oct 12, 2022 | 28.38 | 28.45 | 28.31 | 28.37 | 2,647,047 | +0.00(+0.00%) |
Oct 11, 2022 | 28.34 | 28.41 | 28.15 | 28.37 | 5,197,444 | +0.02(+0.07%) |
Oct 10, 2022 | 28.35 | 28.40 | 28.25 | 28.35 | 4,397,322 | +0.12(+0.43%) |
Oct 07, 2022 | 28.18 | 28.27 | 28.10 | 28.23 | 5,079,369 | +0.11(+0.40%) |
Oct 06, 2022 | 28.01 | 28.14 | 27.95 | 28.12 | 3,479,037 | +0.28(+1.00%) |
Oct 05, 2022 | 27.88 | 27.98 | 27.81 | 27.84 | 5,310,325 | +0.26(+0.95%) |
Oct 04, 2022 | 27.79 | 27.81 | 27.56 | 27.58 | 13,209,696 | -0.38(-1.37%) |