Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.33 | 29.35 | 29.29 | 29.33 | 2,629,734 | +0.06(+0.20%) |
Jan 30, 2024 | 29.31 | 29.31 | 29.24 | 29.27 | 2,443,032 | -0.01(-0.03%) |
Jan 29, 2024 | 29.29 | 29.29 | 29.27 | 29.28 | 1,715,125 | +0.03(+0.10%) |
Jan 26, 2024 | 29.28 | 29.28 | 29.24 | 29.25 | 3,397,129 | -0.03(-0.10%) |
Jan 25, 2024 | 29.25 | 29.28 | 29.24 | 29.28 | 2,147,044 | +0.05(+0.17%) |
Jan 24, 2024 | 29.25 | 29.26 | 29.21 | 29.23 | 6,256,196 | +0.00(+0.00%) |
Jan 23, 2024 | 29.22 | 29.23 | 29.19 | 29.23 | 5,025,309 | +0.01(+0.03%) |
Jan 22, 2024 | 29.21 | 29.23 | 29.21 | 29.22 | 3,315,541 | +0.01(+0.03%) |
Jan 19, 2024 | 29.21 | 29.21 | 29.18 | 29.21 | 2,054,527 | +0.00(+0.00%) |
Jan 18, 2024 | 29.25 | 29.25 | 29.20 | 29.21 | 1,362,705 | +0.00(+0.00%) |
Jan 17, 2024 | 29.24 | 29.24 | 29.18 | 29.21 | 2,240,478 | -0.05(-0.17%) |
Jan 16, 2024 | 29.25 | 29.30 | 29.24 | 29.26 | 2,998,579 | -0.04(-0.13%) |
Jan 12, 2024 | 29.29 | 29.33 | 29.28 | 29.30 | 1,312,379 | +0.06(+0.20%) |
Jan 11, 2024 | 29.20 | 29.25 | 29.17 | 29.24 | 3,206,753 | +0.08(+0.27%) |
Jan 10, 2024 | 29.16 | 29.19 | 29.16 | 29.16 | 1,396,354 | +0.00(+0.00%) |
Jan 09, 2024 | 29.18 | 29.18 | 29.11 | 29.16 | 1,744,515 | +0.01(+0.03%) |
Jan 08, 2024 | 29.17 | 29.18 | 29.12 | 29.15 | 2,922,092 | +0.03(+0.10%) |
Jan 05, 2024 | 29.12 | 29.17 | 29.07 | 29.12 | 1,603,222 | +0.00(+0.00%) |
Jan 04, 2024 | 29.13 | 29.13 | 29.10 | 29.12 | 2,905,512 | -0.01(-0.03%) |
Jan 03, 2024 | 29.16 | 29.16 | 29.11 | 29.13 | 2,271,154 | -0.02(-0.07%) |
Jan 02, 2024 | 29.15 | 29.16 | 29.13 | 29.15 | 1,586,381 | -0.04(-0.13%) |
Dec 29, 2023 | 29.18 | 29.21 | 29.17 | 29.19 | 1,951,416 | +0.01(+0.03%) |
Dec 28, 2023 | 29.18 | 29.19 | 29.16 | 29.18 | 2,128,768 | +0.01(+0.03%) |
Dec 27, 2023 | 29.17 | 29.19 | 29.14 | 29.17 | 1,998,139 | +0.03(+0.10%) |
Dec 26, 2023 | 29.11 | 29.14 | 29.11 | 29.14 | 1,753,878 | +0.01(+0.03%) |
Dec 22, 2023 | 29.16 | 29.16 | 29.12 | 29.13 | 2,022,172 | +0.01(+0.03%) |
Dec 21, 2023 | 29.11 | 29.13 | 29.10 | 29.12 | 2,698,343 | +0.04(+0.13%) |
Dec 20, 2023 | 29.07 | 29.09 | 29.06 | 29.08 | 1,543,324 | +0.04(+0.13%) |
Dec 19, 2023 | 29.06 | 29.06 | 29.03 | 29.04 | 2,066,957 | +0.00(+0.00%) |
Dec 18, 2023 | 29.04 | 29.05 | 29.04 | 29.04 | 2,215,183 | +0.02(+0.06%) |
Dec 15, 2023 | 29.03 | 29.06 | 29.03 | 29.03 | 4,019,983 | -0.03(-0.10%) |
Dec 14, 2023 | 29.09 | 29.11 | 29.05 | 29.06 | 1,698,917 | +0.04(+0.13%) |
Dec 13, 2023 | 28.87 | 29.04 | 28.87 | 29.02 | 2,490,805 | +0.16(+0.54%) |
Dec 12, 2023 | 28.84 | 28.87 | 28.82 | 28.86 | 3,511,479 | +0.04(+0.14%) |
Dec 11, 2023 | 28.82 | 28.83 | 28.80 | 28.82 | 3,983,324 | -0.01(-0.03%) |
Dec 08, 2023 | 28.84 | 28.86 | 28.82 | 28.83 | 2,150,976 | -0.07(-0.24%) |
Dec 07, 2023 | 28.90 | 28.91 | 28.88 | 28.90 | 2,276,983 | +0.04(+0.14%) |
Dec 06, 2023 | 28.89 | 28.90 | 28.85 | 28.86 | 1,823,935 | -0.02(-0.07%) |
Dec 05, 2023 | 28.86 | 28.89 | 28.84 | 28.88 | 1,885,954 | +0.04(+0.14%) |
Dec 04, 2023 | 28.88 | 28.88 | 28.83 | 28.84 | 2,352,776 | -0.05(-0.17%) |
Dec 01, 2023 | 28.80 | 28.89 | 28.79 | 28.89 | 2,383,738 | +0.08(+0.28%) |
Nov 30, 2023 | 28.82 | 28.82 | 28.79 | 28.81 | 1,596,737 | -0.01(-0.03%) |
Nov 29, 2023 | 28.81 | 28.84 | 28.80 | 28.82 | 13,699,060 | +0.06(+0.20%) |
Nov 28, 2023 | 28.72 | 28.77 | 28.69 | 28.76 | 1,077,929 | +0.07(+0.24%) |
Nov 27, 2023 | 28.67 | 28.70 | 28.66 | 28.69 | 2,400,701 | +0.02(+0.07%) |
Nov 24, 2023 | 28.67 | 28.67 | 28.65 | 28.67 | 621,730 | +0.00(+0.00%) |
Nov 22, 2023 | 28.66 | 28.68 | 28.64 | 28.67 | 1,302,584 | +0.01(+0.03%) |
Nov 21, 2023 | 28.64 | 28.66 | 28.64 | 28.66 | 1,061,546 | +0.04(+0.14%) |
Nov 20, 2023 | 28.63 | 28.63 | 28.61 | 28.63 | 1,427,261 | +0.00(+0.00%) |
Nov 17, 2023 | 28.64 | 28.64 | 28.61 | 28.63 | 1,921,872 | +0.00(+0.00%) |
Nov 16, 2023 | 28.62 | 28.63 | 28.60 | 28.63 | 1,546,192 | +0.07(+0.24%) |
Nov 15, 2023 | 28.59 | 28.62 | 28.56 | 28.56 | 3,805,647 | -0.06(-0.20%) |
Nov 14, 2023 | 28.55 | 28.63 | 28.55 | 28.62 | 2,163,667 | +0.13(+0.44%) |
Nov 13, 2023 | 28.50 | 28.50 | 28.46 | 28.49 | 1,730,145 | +0.01(+0.03%) |
Nov 10, 2023 | 28.49 | 28.50 | 28.46 | 28.48 | 2,505,893 | +0.03(+0.10%) |
Nov 09, 2023 | 28.50 | 28.50 | 28.45 | 28.45 | 2,170,155 | -0.04(-0.14%) |
Nov 08, 2023 | 28.50 | 28.52 | 28.47 | 28.49 | 4,506,194 | -0.01(-0.03%) |
Nov 07, 2023 | 28.50 | 28.52 | 28.47 | 28.50 | 2,229,253 | +0.02(+0.07%) |
Nov 06, 2023 | 28.53 | 28.53 | 28.47 | 28.48 | 1,309,605 | -0.05(-0.17%) |
Nov 03, 2023 | 28.55 | 28.57 | 28.52 | 28.53 | 3,380,614 | +0.07(+0.24%) |
Nov 02, 2023 | 28.50 | 28.50 | 28.45 | 28.46 | 2,230,088 | +0.01(+0.03%) |
Nov 01, 2023 | 28.32 | 28.45 | 28.32 | 28.45 | 1,623,976 | +0.09(+0.32%) |
Oct 31, 2023 | 28.32 | 28.37 | 28.32 | 28.36 | 1,873,548 | -0.01(-0.03%) |
Oct 30, 2023 | 28.38 | 28.38 | 28.36 | 28.37 | 1,561,522 | -0.02(-0.07%) |
Oct 27, 2023 | 28.35 | 28.39 | 28.35 | 28.39 | 1,376,340 | +0.02(+0.07%) |
Oct 26, 2023 | 28.35 | 28.38 | 28.34 | 28.37 | 1,769,290 | +0.04(+0.14%) |
Oct 25, 2023 | 28.35 | 28.35 | 28.30 | 28.33 | 3,205,088 | -0.01(-0.03%) |
Oct 24, 2023 | 28.36 | 28.37 | 28.31 | 28.34 | 1,403,165 | -0.01(-0.03%) |
Oct 23, 2023 | 28.30 | 28.35 | 28.26 | 28.35 | 3,213,692 | +0.03(+0.10%) |
Oct 20, 2023 | 28.27 | 28.33 | 28.27 | 28.32 | 2,544,305 | +0.06(+0.21%) |
Oct 19, 2023 | 28.23 | 28.28 | 28.23 | 28.26 | 2,009,563 | +0.03(+0.10%) |
Oct 18, 2023 | 28.26 | 28.27 | 28.23 | 28.23 | 1,684,047 | -0.02(-0.07%) |
Oct 17, 2023 | 28.28 | 28.29 | 28.24 | 28.25 | 1,428,039 | -0.07(-0.24%) |
Oct 16, 2023 | 28.34 | 28.35 | 28.32 | 28.32 | 2,185,201 | -0.02(-0.07%) |
Oct 13, 2023 | 28.38 | 28.38 | 28.29 | 28.34 | 1,450,160 | +0.01(+0.03%) |
Oct 12, 2023 | 28.36 | 28.36 | 28.29 | 28.33 | 2,108,219 | -0.03(-0.10%) |
Oct 11, 2023 | 28.37 | 28.37 | 28.34 | 28.36 | 5,522,900 | -0.03(-0.10%) |
Oct 10, 2023 | 28.36 | 28.39 | 28.34 | 28.39 | 2,579,755 | +0.00(+0.00%) |
Oct 09, 2023 | 28.32 | 28.40 | 28.32 | 28.39 | 1,056,612 | +0.10(+0.34%) |
Oct 06, 2023 | 28.27 | 28.30 | 28.19 | 28.29 | 1,974,608 | -0.01(-0.03%) |
Oct 05, 2023 | 28.29 | 28.32 | 28.29 | 28.30 | 2,044,257 | +0.02(+0.07%) |
Oct 04, 2023 | 28.26 | 28.29 | 28.22 | 28.28 | 9,082,000 | +0.06(+0.21%) |
Oct 03, 2023 | 28.29 | 28.29 | 28.22 | 28.23 | 2,273,256 | -0.05(-0.17%) |
Oct 02, 2023 | 28.31 | 28.31 | 28.26 | 28.27 | 2,526,229 | -0.02(-0.08%) |
Sep 29, 2023 | 28.32 | 28.34 | 28.30 | 28.30 | 2,196,544 | +0.00(+0.00%) |
Sep 28, 2023 | 28.25 | 28.31 | 28.24 | 28.30 | 3,077,940 | +0.05(+0.17%) |
Sep 27, 2023 | 28.28 | 28.31 | 28.23 | 28.25 | 2,874,212 | -0.03(-0.10%) |
Sep 26, 2023 | 28.30 | 28.31 | 28.28 | 28.28 | 1,347,431 | -0.02(-0.07%) |
Sep 25, 2023 | 28.30 | 28.31 | 28.30 | 28.30 | 2,955,965 | -0.01(-0.03%) |
Sep 22, 2023 | 28.30 | 28.32 | 28.29 | 28.31 | 1,963,595 | +0.03(+0.10%) |
Sep 21, 2023 | 28.24 | 28.29 | 28.24 | 28.28 | 2,538,530 | +0.01(+0.03%) |
Sep 20, 2023 | 28.32 | 28.33 | 28.26 | 28.27 | 1,058,336 | -0.02(-0.07%) |
Sep 19, 2023 | 28.33 | 28.33 | 28.28 | 28.29 | 1,693,701 | -0.03(-0.10%) |
Sep 18, 2023 | 28.30 | 28.32 | 28.29 | 28.32 | 1,760,962 | +0.02(+0.07%) |
Sep 15, 2023 | 28.31 | 28.32 | 28.27 | 28.30 | 3,509,227 | -0.01(-0.03%) |
Sep 14, 2023 | 28.34 | 28.34 | 28.30 | 28.31 | 1,641,568 | +0.00(+0.00%) |
Sep 13, 2023 | 28.27 | 28.32 | 28.25 | 28.31 | 2,802,086 | +0.03(+0.10%) |
Sep 12, 2023 | 28.29 | 28.30 | 28.28 | 28.28 | 1,324,423 | -0.03(-0.10%) |
Sep 11, 2023 | 28.30 | 28.32 | 28.28 | 28.31 | 1,257,580 | +0.01(+0.03%) |
Sep 08, 2023 | 28.34 | 28.34 | 28.29 | 28.30 | 2,551,517 | -0.01(-0.03%) |
Sep 07, 2023 | 28.28 | 28.31 | 28.26 | 28.31 | 1,365,521 | +0.05(+0.17%) |
Sep 06, 2023 | 28.32 | 28.32 | 28.22 | 28.26 | 2,969,823 | -0.04(-0.14%) |
Sep 05, 2023 | 28.34 | 28.34 | 28.28 | 28.30 | 1,515,926 | -0.02(-0.07%) |
Sep 01, 2023 | 28.33 | 28.38 | 28.32 | 28.32 | 1,514,040 | -0.02(-0.08%) |
Aug 31, 2023 | 28.31 | 28.35 | 28.31 | 28.34 | 2,734,858 | +0.04(+0.14%) |
Aug 30, 2023 | 28.33 | 28.34 | 28.30 | 28.30 | 1,565,140 | +0.00(+0.00%) |
Aug 29, 2023 | 28.26 | 28.32 | 28.23 | 28.30 | 1,766,705 | +0.05(+0.17%) |
Aug 28, 2023 | 28.21 | 28.25 | 28.21 | 28.25 | 1,820,321 | +0.04(+0.14%) |
Aug 25, 2023 | 28.19 | 28.25 | 28.19 | 28.21 | 1,444,040 | -0.02(-0.07%) |
Aug 24, 2023 | 28.22 | 28.26 | 28.22 | 28.23 | 4,926,479 | -0.01(-0.03%) |
Aug 23, 2023 | 28.20 | 28.27 | 28.20 | 28.24 | 2,939,718 | +0.06(+0.20%) |
Aug 22, 2023 | 28.20 | 28.20 | 28.17 | 28.18 | 1,325,242 | -0.01(-0.03%) |
Aug 21, 2023 | 28.22 | 28.23 | 28.19 | 28.19 | 3,500,671 | -0.03(-0.10%) |
Aug 18, 2023 | 28.22 | 28.24 | 28.21 | 28.22 | 3,120,267 | +0.02(+0.07%) |
Aug 17, 2023 | 28.24 | 28.24 | 28.17 | 28.20 | 1,910,681 | +0.01(+0.03%) |
Aug 16, 2023 | 28.22 | 28.23 | 28.18 | 28.19 | 1,986,554 | -0.02(-0.07%) |
Aug 15, 2023 | 28.22 | 28.24 | 28.19 | 28.21 | 1,858,717 | +0.00(+0.00%) |
Aug 14, 2023 | 28.24 | 28.24 | 28.20 | 28.21 | 1,478,025 | -0.03(-0.10%) |
Aug 11, 2023 | 28.26 | 28.26 | 28.23 | 28.24 | 2,608,456 | -0.03(-0.10%) |
Aug 10, 2023 | 28.30 | 28.33 | 28.26 | 28.27 | 6,678,710 | -0.03(-0.10%) |
Aug 09, 2023 | 28.29 | 28.33 | 28.29 | 28.30 | 2,729,748 | -0.02(-0.07%) |
Aug 08, 2023 | 28.31 | 28.33 | 28.29 | 28.32 | 1,732,778 | +0.01(+0.03%) |
Aug 07, 2023 | 28.32 | 28.33 | 28.29 | 28.31 | 2,867,530 | +0.02(+0.07%) |
Aug 04, 2023 | 28.24 | 28.30 | 28.24 | 28.29 | 1,380,507 | +0.05(+0.17%) |
Aug 03, 2023 | 28.21 | 28.24 | 28.21 | 28.24 | 1,955,795 | +0.01(+0.03%) |
Aug 02, 2023 | 28.26 | 28.26 | 28.20 | 28.23 | 7,330,731 | -0.01(-0.03%) |
Aug 01, 2023 | 28.27 | 28.27 | 28.23 | 28.24 | 1,717,854 | -0.03(-0.09%) |
Jul 31, 2023 | 28.23 | 28.29 | 28.23 | 28.27 | 2,989,081 | +0.03(+0.10%) |
Jul 28, 2023 | 28.23 | 28.25 | 28.22 | 28.24 | 1,953,003 | +0.04(+0.14%) |
Jul 27, 2023 | 28.24 | 28.24 | 28.18 | 28.20 | 2,068,986 | -0.03(-0.10%) |
Jul 26, 2023 | 28.21 | 28.24 | 28.19 | 28.23 | 3,004,570 | +0.04(+0.14%) |
Jul 25, 2023 | 28.18 | 28.20 | 28.17 | 28.19 | 1,897,832 | -0.01(-0.03%) |
Jul 24, 2023 | 28.23 | 28.24 | 28.19 | 28.20 | 2,581,078 | -0.01(-0.03%) |
Jul 21, 2023 | 28.22 | 28.23 | 28.19 | 28.21 | 1,359,008 | +0.00(+0.00%) |
Jul 20, 2023 | 28.21 | 28.21 | 28.17 | 28.21 | 3,327,202 | -0.01(-0.03%) |
Jul 19, 2023 | 28.25 | 28.26 | 28.21 | 28.22 | 8,116,134 | +0.01(+0.03%) |
Jul 18, 2023 | 28.22 | 28.25 | 28.21 | 28.21 | 2,686,857 | +0.00(+0.00%) |
Jul 17, 2023 | 28.17 | 28.22 | 28.17 | 28.21 | 3,484,908 | +0.02(+0.07%) |
Jul 14, 2023 | 28.23 | 28.26 | 28.19 | 28.19 | 3,151,181 | -0.08(-0.27%) |
Jul 13, 2023 | 28.23 | 28.29 | 28.23 | 28.27 | 3,818,955 | +0.06(+0.20%) |
Jul 12, 2023 | 28.20 | 28.24 | 28.19 | 28.21 | 4,000,975 | +0.08(+0.27%) |
Jul 11, 2023 | 28.10 | 28.14 | 28.10 | 28.13 | 12,549,767 | +0.02(+0.07%) |
Jul 10, 2023 | 28.10 | 28.12 | 28.08 | 28.11 | 2,460,687 | +0.04(+0.14%) |
Jul 07, 2023 | 28.06 | 28.10 | 28.06 | 28.08 | 2,016,453 | +0.04(+0.14%) |
Jul 06, 2023 | 28.04 | 28.06 | 27.99 | 28.04 | 2,899,308 | -0.04(-0.14%) |
Jul 05, 2023 | 28.11 | 28.11 | 28.07 | 28.08 | 2,384,783 | +0.00(+0.00%) |
Jul 03, 2023 | 28.10 | 28.15 | 28.07 | 28.08 | 1,657,142 | -0.04(-0.14%) |
Jun 30, 2023 | 28.11 | 28.11 | 28.07 | 28.11 | 4,829,087 | +0.04(+0.14%) |
Jun 29, 2023 | 28.06 | 28.08 | 28.04 | 28.08 | 3,942,301 | -0.04(-0.14%) |
Jun 28, 2023 | 28.11 | 28.12 | 28.08 | 28.11 | 3,868,847 | +0.03(+0.10%) |
Jun 27, 2023 | 28.13 | 28.13 | 28.08 | 28.09 | 2,552,904 | -0.04(-0.14%) |
Jun 26, 2023 | 28.12 | 28.13 | 28.08 | 28.12 | 2,402,018 | +0.03(+0.10%) |
Jun 23, 2023 | 28.11 | 28.15 | 28.08 | 28.10 | 7,606,569 | +0.02(+0.07%) |
Jun 22, 2023 | 28.09 | 28.11 | 28.07 | 28.08 | 2,797,142 | -0.02(-0.07%) |
Jun 21, 2023 | 28.07 | 28.11 | 28.07 | 28.10 | 3,456,000 | -0.01(-0.03%) |
Jun 20, 2023 | 28.10 | 28.11 | 28.06 | 28.11 | 1,771,053 | +0.02(+0.07%) |
Jun 16, 2023 | 28.10 | 28.10 | 28.05 | 28.09 | 2,603,893 | -0.03(-0.10%) |
Jun 15, 2023 | 28.09 | 28.11 | 28.04 | 28.11 | 3,532,242 | -0.02(-0.06%) |
May 08, 2023 | 28.18 | 28.18 | 28.13 | 28.13 | 2,785,769 | -0.05(-0.17%) |
May 05, 2023 | 28.25 | 28.25 | 28.18 | 28.18 | 4,328,352 | -0.08(-0.27%) |
May 04, 2023 | 28.16 | 28.29 | 28.16 | 28.26 | 4,189,797 | +0.04(+0.14%) |
May 03, 2023 | 28.20 | 28.23 | 28.18 | 28.22 | 2,516,598 | +0.04(+0.14%) |
May 02, 2023 | 28.13 | 28.18 | 28.10 | 28.18 | 2,904,381 | +0.06(+0.20%) |
May 01, 2023 | 28.08 | 28.19 | 28.08 | 28.12 | 1,455,872 | -0.04(-0.13%) |
Apr 28, 2023 | 28.14 | 28.17 | 28.13 | 28.16 | 4,657,731 | +0.05(+0.17%) |
Apr 27, 2023 | 28.14 | 28.14 | 28.10 | 28.11 | 3,238,456 | -0.05(-0.17%) |
Apr 26, 2023 | 28.20 | 28.20 | 28.13 | 28.16 | 1,946,994 | -0.03(-0.10%) |
Apr 25, 2023 | 28.15 | 28.21 | 28.13 | 28.19 | 4,658,150 | +0.07(+0.24%) |
Apr 24, 2023 | 28.07 | 28.13 | 28.07 | 28.12 | 1,748,042 | +0.04(+0.14%) |
Apr 21, 2023 | 28.11 | 28.13 | 28.07 | 28.08 | 4,346,126 | +0.00(+0.00%) |
Apr 20, 2023 | 28.05 | 28.09 | 28.05 | 28.08 | 3,907,019 | +0.05(+0.17%) |
Apr 19, 2023 | 28.06 | 28.06 | 28.03 | 28.04 | 4,002,091 | -0.02(-0.07%) |
Apr 18, 2023 | 28.07 | 28.10 | 28.05 | 28.06 | 9,151,986 | +0.00(+0.00%) |
Apr 17, 2023 | 28.07 | 28.08 | 28.04 | 28.06 | 1,683,899 | -0.04(-0.14%) |
Apr 14, 2023 | 28.08 | 28.12 | 28.07 | 28.09 | 3,718,334 | -0.05(-0.17%) |
Apr 13, 2023 | 28.14 | 28.16 | 28.14 | 28.14 | 3,309,351 | +0.04(+0.14%) |
Apr 12, 2023 | 28.12 | 28.14 | 28.07 | 28.10 | 3,246,325 | +0.04(+0.14%) |
Apr 11, 2023 | 28.08 | 28.09 | 28.05 | 28.07 | 3,537,916 | -0.02(-0.07%) |
Apr 10, 2023 | 28.08 | 28.08 | 28.04 | 28.08 | 3,076,580 | -0.04(-0.14%) |
Apr 06, 2023 | 28.19 | 28.19 | 28.12 | 28.12 | 1,778,629 | -0.04(-0.13%) |
Apr 05, 2023 | 28.16 | 28.22 | 28.15 | 28.16 | 4,590,566 | +0.02(+0.07%) |
Apr 04, 2023 | 28.11 | 28.15 | 28.07 | 28.14 | 3,172,539 | +0.03(+0.10%) |
Apr 03, 2023 | 28.01 | 28.12 | 28.00 | 28.11 | 6,093,162 | +0.08(+0.27%) |
Mar 31, 2023 | 27.96 | 28.04 | 27.96 | 28.04 | 2,255,673 | +0.09(+0.34%) |
Mar 30, 2023 | 27.93 | 27.96 | 27.92 | 27.94 | 3,366,706 | -0.02(-0.07%) |
Mar 29, 2023 | 27.87 | 27.96 | 27.87 | 27.96 | 2,743,536 | +0.04(+0.14%) |
Mar 28, 2023 | 27.90 | 27.93 | 27.90 | 27.92 | 4,392,018 | -0.02(-0.07%) |
Mar 27, 2023 | 28.04 | 28.04 | 27.93 | 27.94 | 3,912,393 | -0.12(-0.44%) |
Mar 24, 2023 | 28.07 | 28.11 | 28.05 | 28.07 | 3,396,204 | +0.02(+0.07%) |
Mar 23, 2023 | 28.05 | 28.07 | 28.00 | 28.05 | 4,017,243 | +0.06(+0.20%) |
Mar 22, 2023 | 27.86 | 28.08 | 27.85 | 27.99 | 4,953,170 | +0.09(+0.34%) |
Mar 21, 2023 | 27.85 | 27.95 | 27.85 | 27.90 | 5,479,757 | +0.01(+0.03%) |
Mar 20, 2023 | 27.90 | 27.92 | 27.85 | 27.89 | 1,533,302 | -0.01(-0.03%) |
Mar 17, 2023 | 27.78 | 27.91 | 27.78 | 27.90 | 5,118,415 | +0.11(+0.41%) |
Mar 16, 2023 | 27.87 | 27.88 | 27.72 | 27.78 | 8,659,629 | -0.09(-0.34%) |
Mar 15, 2023 | 27.90 | 27.92 | 27.76 | 27.88 | 7,634,115 | +0.04(+0.14%) |
Mar 14, 2023 | 27.77 | 27.87 | 27.73 | 27.84 | 9,348,498 | -0.02(-0.07%) |
Mar 13, 2023 | 27.98 | 28.01 | 27.86 | 27.86 | 5,651,695 | +0.06(+0.20%) |
Mar 10, 2023 | 27.79 | 27.83 | 27.76 | 27.80 | 4,830,860 | +0.09(+0.34%) |
Mar 09, 2023 | 27.67 | 27.72 | 27.67 | 27.71 | 1,870,519 | +0.08(+0.27%) |
Mar 08, 2023 | 27.68 | 27.71 | 27.63 | 27.63 | 3,051,429 | -0.05(-0.17%) |
Mar 07, 2023 | 27.76 | 27.76 | 27.67 | 27.68 | 4,522,666 | -0.07(-0.24%) |
Mar 06, 2023 | 27.76 | 27.79 | 27.73 | 27.74 | 3,130,500 | -0.01(-0.03%) |
Mar 03, 2023 | 27.76 | 27.76 | 27.72 | 27.75 | 2,410,856 | +0.04(+0.14%) |
Mar 02, 2023 | 27.70 | 27.72 | 27.66 | 27.72 | 1,401,937 | +0.02(+0.07%) |
Mar 01, 2023 | 27.72 | 27.73 | 27.69 | 27.70 | 3,172,037 | -0.05(-0.20%) |
Feb 28, 2023 | 27.73 | 27.75 | 27.71 | 27.75 | 1,820,105 | +0.00(+0.00%) |
Feb 27, 2023 | 27.73 | 27.76 | 27.73 | 27.75 | 2,044,827 | +0.04(+0.14%) |
Feb 24, 2023 | 27.73 | 27.73 | 27.70 | 27.71 | 2,982,167 | -0.06(-0.20%) |
Feb 23, 2023 | 27.77 | 27.79 | 27.76 | 27.77 | 3,708,485 | +0.02(+0.07%) |
Feb 22, 2023 | 27.78 | 27.79 | 27.75 | 27.75 | 3,449,166 | +0.00(+0.00%) |
Feb 21, 2023 | 27.76 | 27.78 | 27.75 | 27.75 | 4,106,956 | -0.07(-0.24%) |
Feb 17, 2023 | 27.79 | 27.82 | 27.78 | 27.82 | 1,654,616 | +0.02(+0.07%) |
Feb 16, 2023 | 27.80 | 27.83 | 27.77 | 27.80 | 8,388,578 | +0.01(+0.03%) |
Feb 15, 2023 | 27.80 | 27.81 | 27.78 | 27.79 | 6,926,477 | +0.00(+0.00%) |
Feb 14, 2023 | 27.81 | 27.82 | 27.77 | 27.79 | 7,856,378 | -0.05(-0.17%) |
Feb 13, 2023 | 27.85 | 27.85 | 27.82 | 27.84 | 2,742,318 | +0.00(+0.00%) |
Feb 10, 2023 | 27.86 | 27.86 | 27.84 | 27.84 | 3,198,352 | -0.01(-0.03%) |
Feb 09, 2023 | 27.89 | 27.89 | 27.84 | 27.85 | 2,674,205 | -0.02(-0.07%) |
Feb 08, 2023 | 27.87 | 27.88 | 27.85 | 27.86 | 1,921,782 | +0.01(+0.03%) |
Feb 07, 2023 | 27.86 | 27.90 | 27.85 | 27.85 | 2,465,377 | +0.01(+0.03%) |
Feb 06, 2023 | 27.89 | 27.89 | 27.85 | 27.85 | 2,823,761 | -0.08(-0.27%) |
Feb 03, 2023 | 27.96 | 27.96 | 27.91 | 27.92 | 1,840,109 | -0.09(-0.34%) |
Feb 02, 2023 | 28.04 | 28.04 | 28.01 | 28.02 | 3,966,750 | +0.02(+0.07%) |