Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 28.79 | 28.80 | 28.78 | 28.79 | 665,324 | -0.02(-0.07%) |
May 21, 2024 | 28.80 | 28.81 | 28.80 | 28.81 | 539,071 | +0.01(+0.03%) |
May 20, 2024 | 28.80 | 28.80 | 28.79 | 28.80 | 441,307 | +0.00(+0.00%) |
May 17, 2024 | 28.81 | 28.82 | 28.79 | 28.80 | 694,929 | -0.02(-0.07%) |
May 16, 2024 | 28.82 | 28.83 | 28.81 | 28.82 | 725,353 | +0.00(+0.00%) |
May 15, 2024 | 28.83 | 28.83 | 28.81 | 28.82 | 1,299,336 | +0.05(+0.17%) |
May 14, 2024 | 28.77 | 28.78 | 28.77 | 28.77 | 456,582 | +0.02(+0.07%) |
May 13, 2024 | 28.78 | 28.78 | 28.75 | 28.75 | 691,891 | -0.01(-0.03%) |
May 10, 2024 | 28.76 | 28.77 | 28.75 | 28.76 | 450,149 | -0.01(-0.03%) |
May 09, 2024 | 28.77 | 28.78 | 28.76 | 28.77 | 1,040,593 | +0.03(+0.10%) |
May 08, 2024 | 28.74 | 28.75 | 28.74 | 28.74 | 461,484 | +0.00(+0.00%) |
May 07, 2024 | 28.76 | 28.76 | 28.74 | 28.74 | 386,476 | -0.01(-0.03%) |
May 06, 2024 | 28.74 | 28.76 | 28.74 | 28.75 | 866,232 | +0.01(+0.03%) |
May 03, 2024 | 28.77 | 28.77 | 28.73 | 28.74 | 603,137 | +0.04(+0.14%) |
May 02, 2024 | 28.68 | 28.71 | 28.67 | 28.70 | 687,180 | +0.05(+0.17%) |
May 01, 2024 | 28.62 | 28.67 | 28.62 | 28.65 | 1,047,042 | +0.04(+0.15%) |
Apr 30, 2024 | 28.62 | 28.63 | 28.61 | 28.61 | 553,793 | -0.04(-0.14%) |
Apr 29, 2024 | 28.65 | 28.65 | 28.63 | 28.65 | 919,848 | +0.03(+0.10%) |
Apr 26, 2024 | 28.63 | 28.64 | 28.62 | 28.62 | 1,117,083 | -0.01(-0.03%) |
Apr 25, 2024 | 28.61 | 28.63 | 28.61 | 28.63 | 695,728 | -0.01(-0.03%) |
Apr 24, 2024 | 28.63 | 28.65 | 28.63 | 28.64 | 44,706,624 | -0.02(-0.07%) |
Apr 23, 2024 | 28.62 | 28.66 | 28.62 | 28.66 | 529,278 | +0.03(+0.10%) |
Apr 22, 2024 | 28.63 | 28.64 | 28.62 | 28.63 | 937,671 | +0.01(+0.03%) |
Apr 19, 2024 | 28.62 | 28.63 | 28.61 | 28.62 | 835,487 | +0.01(+0.03%) |
Apr 18, 2024 | 28.63 | 28.63 | 28.61 | 28.61 | 813,934 | -0.02(-0.07%) |
Apr 17, 2024 | 28.61 | 28.65 | 28.60 | 28.63 | 824,612 | +0.03(+0.10%) |
Apr 16, 2024 | 28.59 | 28.61 | 28.58 | 28.60 | 729,788 | -0.02(-0.07%) |
Apr 15, 2024 | 28.59 | 28.62 | 28.58 | 28.62 | 641,256 | -0.02(-0.07%) |
Apr 12, 2024 | 28.64 | 28.65 | 28.63 | 28.64 | 457,087 | +0.03(+0.10%) |
Apr 11, 2024 | 28.61 | 28.62 | 28.59 | 28.61 | 512,567 | +0.03(+0.10%) |
Apr 10, 2024 | 28.61 | 28.61 | 28.57 | 28.58 | 1,949,917 | -0.12(-0.42%) |
Apr 09, 2024 | 28.70 | 28.71 | 28.68 | 28.70 | 2,330,527 | +0.03(+0.10%) |
Apr 08, 2024 | 28.67 | 28.68 | 28.67 | 28.67 | 482,687 | -0.01(-0.03%) |
Apr 05, 2024 | 28.71 | 28.72 | 28.68 | 28.68 | 698,076 | -0.06(-0.21%) |
Apr 04, 2024 | 28.71 | 28.74 | 28.71 | 28.74 | 475,928 | +0.03(+0.10%) |
Apr 03, 2024 | 28.68 | 28.71 | 28.67 | 28.71 | 1,205,938 | +0.01(+0.03%) |
Apr 02, 2024 | 28.68 | 28.70 | 28.67 | 28.70 | 856,088 | +0.02(+0.07%) |
Apr 01, 2024 | 28.72 | 28.72 | 28.67 | 28.68 | 1,737,719 | -0.04(-0.12%) |
Mar 28, 2024 | 28.73 | 28.73 | 28.71 | 28.71 | 4,622,740 | -0.03(-0.10%) |
Mar 27, 2024 | 28.74 | 28.76 | 28.73 | 28.74 | 9,322,403 | +0.03(+0.10%) |
Mar 26, 2024 | 28.70 | 28.72 | 28.70 | 28.71 | 818,001 | +0.01(+0.03%) |
Mar 25, 2024 | 28.73 | 28.73 | 28.70 | 28.70 | 591,360 | -0.03(-0.10%) |
Mar 22, 2024 | 28.72 | 28.73 | 28.72 | 28.73 | 929,836 | +0.03(+0.10%) |
Mar 21, 2024 | 28.70 | 28.71 | 28.69 | 28.70 | 866,408 | +0.01(+0.03%) |
Mar 20, 2024 | 28.66 | 28.70 | 28.65 | 28.69 | 1,214,707 | +0.03(+0.10%) |
Mar 19, 2024 | 28.65 | 28.67 | 28.64 | 28.66 | 599,740 | +0.03(+0.10%) |
Mar 18, 2024 | 28.64 | 28.64 | 28.62 | 28.63 | 464,706 | +0.00(+0.00%) |
Mar 15, 2024 | 28.63 | 28.64 | 28.62 | 28.63 | 765,543 | -0.02(-0.07%) |
Mar 14, 2024 | 28.65 | 28.66 | 28.64 | 28.65 | 593,420 | -0.03(-0.10%) |
Mar 13, 2024 | 28.67 | 28.69 | 28.67 | 28.68 | 664,432 | -0.01(-0.03%) |
Mar 12, 2024 | 28.70 | 28.70 | 28.68 | 28.69 | 1,016,853 | -0.02(-0.07%) |
Mar 11, 2024 | 28.72 | 28.73 | 28.71 | 28.71 | 767,973 | -0.03(-0.10%) |
Mar 08, 2024 | 28.75 | 28.76 | 28.72 | 28.74 | 2,039,272 | +0.02(+0.07%) |
Mar 07, 2024 | 28.71 | 28.72 | 28.69 | 28.72 | 1,748,045 | +0.05(+0.17%) |
Mar 06, 2024 | 28.70 | 28.71 | 28.67 | 28.67 | 1,055,942 | -0.01(-0.03%) |
Mar 05, 2024 | 28.68 | 28.70 | 28.67 | 28.68 | 1,035,396 | +0.04(+0.14%) |
Mar 04, 2024 | 28.66 | 28.67 | 28.64 | 28.64 | 2,320,714 | -0.04(-0.14%) |
Mar 01, 2024 | 28.63 | 28.69 | 28.62 | 28.68 | 1,355,110 | +0.06(+0.21%) |
Feb 29, 2024 | 28.62 | 28.64 | 28.62 | 28.62 | 1,937,944 | +0.01(+0.03%) |
Feb 28, 2024 | 28.60 | 28.61 | 28.59 | 28.61 | 867,460 | +0.03(+0.10%) |
Feb 27, 2024 | 28.59 | 28.59 | 28.57 | 28.58 | 982,730 | +0.00(+0.00%) |
Feb 26, 2024 | 28.59 | 28.59 | 28.57 | 28.58 | 812,519 | -0.02(-0.07%) |
Feb 23, 2024 | 28.58 | 28.60 | 28.57 | 28.60 | 703,308 | +0.03(+0.10%) |
Feb 22, 2024 | 28.59 | 28.61 | 28.57 | 28.57 | 665,979 | -0.03(-0.10%) |
Feb 21, 2024 | 28.62 | 28.63 | 28.58 | 28.60 | 1,769,352 | -0.01(-0.03%) |
Feb 20, 2024 | 28.62 | 28.63 | 28.61 | 28.61 | 1,075,455 | +0.03(+0.10%) |
Feb 16, 2024 | 28.57 | 28.59 | 28.57 | 28.58 | 1,039,541 | -0.05(-0.17%) |
Feb 15, 2024 | 28.64 | 28.64 | 28.61 | 28.63 | 10,599,299 | +0.04(+0.14%) |
Feb 14, 2024 | 28.58 | 28.61 | 28.58 | 28.59 | 735,770 | +0.04(+0.14%) |
Feb 13, 2024 | 28.59 | 28.60 | 28.55 | 28.55 | 1,025,026 | -0.10(-0.35%) |
Feb 12, 2024 | 28.65 | 28.66 | 28.64 | 28.65 | 688,906 | +0.01(+0.03%) |
Feb 09, 2024 | 28.64 | 28.65 | 28.63 | 28.64 | 952,701 | -0.02(-0.07%) |
Feb 08, 2024 | 28.67 | 28.68 | 28.65 | 28.66 | 653,038 | +0.00(+0.00%) |
Feb 07, 2024 | 28.67 | 28.70 | 28.66 | 28.66 | 1,538,249 | -0.01(-0.03%) |
Feb 06, 2024 | 28.64 | 28.68 | 28.64 | 28.67 | 1,068,982 | +0.05(+0.17%) |
Feb 05, 2024 | 28.64 | 28.66 | 28.62 | 28.62 | 1,502,015 | -0.07(-0.24%) |
Feb 02, 2024 | 28.69 | 28.70 | 28.66 | 28.69 | 1,327,078 | -0.08(-0.28%) |
Feb 01, 2024 | 28.77 | 28.81 | 28.75 | 28.77 | 1,120,951 | +0.02(+0.08%) |
Jan 31, 2024 | 28.72 | 28.77 | 28.71 | 28.75 | 1,384,982 | +0.07(+0.24%) |
Jan 30, 2024 | 28.70 | 28.71 | 28.66 | 28.68 | 1,198,426 | -0.02(-0.07%) |
Jan 29, 2024 | 28.68 | 28.70 | 28.68 | 28.70 | 1,180,313 | +0.03(+0.10%) |
Jan 26, 2024 | 28.67 | 28.68 | 28.66 | 28.67 | 1,318,618 | -0.02(-0.07%) |
Jan 25, 2024 | 28.67 | 28.69 | 28.66 | 28.69 | 837,726 | +0.05(+0.17%) |
Jan 24, 2024 | 28.67 | 28.69 | 28.63 | 28.64 | 1,302,330 | +0.00(+0.00%) |
Jan 23, 2024 | 28.64 | 28.65 | 28.63 | 28.64 | 1,719,892 | -0.01(-0.03%) |
Jan 22, 2024 | 28.64 | 28.66 | 28.64 | 28.65 | 1,303,315 | +0.01(+0.03%) |
Jan 19, 2024 | 28.64 | 28.65 | 28.62 | 28.64 | 800,554 | -0.02(-0.07%) |
Jan 18, 2024 | 28.66 | 28.67 | 28.65 | 28.66 | 1,201,107 | +0.01(+0.03%) |
Jan 17, 2024 | 28.66 | 28.66 | 28.63 | 28.65 | 774,838 | -0.06(-0.21%) |
Jan 16, 2024 | 28.73 | 28.74 | 28.69 | 28.71 | 802,872 | -0.03(-0.10%) |
Jan 12, 2024 | 28.74 | 28.76 | 28.73 | 28.74 | 1,632,056 | +0.05(+0.17%) |
Jan 11, 2024 | 28.63 | 28.69 | 28.63 | 28.69 | 961,987 | +0.07(+0.24%) |
Jan 10, 2024 | 28.63 | 28.64 | 28.61 | 28.62 | 1,268,009 | +0.00(+0.00%) |
Jan 09, 2024 | 28.61 | 28.62 | 28.60 | 28.62 | 1,017,214 | +0.02(+0.07%) |
Jan 08, 2024 | 28.60 | 28.64 | 28.59 | 28.60 | 1,074,671 | +0.01(+0.03%) |
Jan 05, 2024 | 28.58 | 28.63 | 28.56 | 28.59 | 1,085,781 | +0.00(+0.00%) |
Jan 04, 2024 | 28.60 | 28.60 | 28.58 | 28.59 | 1,430,785 | -0.03(-0.10%) |
Jan 03, 2024 | 28.59 | 28.62 | 28.57 | 28.62 | 2,069,115 | +0.02(+0.07%) |
Jan 02, 2024 | 28.60 | 28.62 | 28.60 | 28.60 | 2,436,376 | -0.04(-0.14%) |
Dec 29, 2023 | 28.61 | 28.65 | 28.61 | 28.64 | 1,872,017 | +0.01(+0.03%) |
Dec 28, 2023 | 28.63 | 28.64 | 28.62 | 28.63 | 518,368 | -0.01(-0.03%) |
Dec 27, 2023 | 28.61 | 28.64 | 28.60 | 28.64 | 1,077,268 | +0.04(+0.14%) |
Dec 26, 2023 | 28.59 | 28.61 | 28.58 | 28.60 | 2,626,196 | +0.00(+0.00%) |
Dec 22, 2023 | 28.61 | 28.61 | 28.59 | 28.60 | 765,429 | +0.00(+0.00%) |
Dec 21, 2023 | 28.61 | 28.62 | 28.58 | 28.60 | 1,345,725 | +0.02(+0.07%) |
Dec 20, 2023 | 28.56 | 28.58 | 28.54 | 28.58 | 1,512,922 | +0.05(+0.17%) |
Dec 19, 2023 | 28.51 | 28.53 | 28.51 | 28.53 | 1,726,087 | +0.02(+0.07%) |
Dec 18, 2023 | 28.53 | 28.53 | 28.51 | 28.51 | 1,556,749 | -0.00(-0.01%) |
Dec 15, 2023 | 28.53 | 28.55 | 28.51 | 28.52 | 1,932,649 | -0.03(-0.10%) |
Dec 14, 2023 | 28.54 | 28.58 | 28.54 | 28.55 | 1,293,533 | +0.05(+0.17%) |
Dec 13, 2023 | 28.38 | 28.51 | 28.37 | 28.50 | 1,963,108 | +0.15(+0.52%) |
Dec 12, 2023 | 28.35 | 28.37 | 28.35 | 28.35 | 1,112,846 | -0.01(-0.03%) |
Dec 11, 2023 | 28.33 | 28.36 | 28.32 | 28.36 | 1,008,520 | +0.00(+0.00%) |
Dec 08, 2023 | 28.37 | 28.38 | 28.34 | 28.36 | 948,402 | -0.06(-0.21%) |
Dec 07, 2023 | 28.41 | 28.43 | 28.41 | 28.42 | 977,829 | +0.03(+0.10%) |
Dec 06, 2023 | 28.41 | 28.41 | 28.39 | 28.39 | 1,749,997 | +0.01(+0.03%) |
Dec 05, 2023 | 28.38 | 28.41 | 28.37 | 28.38 | 1,682,902 | +0.01(+0.03%) |
Dec 04, 2023 | 28.37 | 28.39 | 28.35 | 28.37 | 1,180,228 | -0.04(-0.14%) |
Dec 01, 2023 | 28.32 | 28.41 | 28.32 | 28.41 | 2,374,173 | +0.09(+0.33%) |
Nov 30, 2023 | 28.33 | 28.34 | 28.31 | 28.32 | 1,863,623 | -0.03(-0.10%) |
Nov 29, 2023 | 28.33 | 28.36 | 28.33 | 28.35 | 1,303,278 | +0.05(+0.17%) |
Nov 28, 2023 | 28.23 | 28.30 | 28.23 | 28.30 | 16,076,217 | +0.06(+0.21%) |
Nov 27, 2023 | 28.22 | 28.24 | 28.21 | 28.24 | 3,027,134 | +0.05(+0.17%) |
Nov 24, 2023 | 28.20 | 28.21 | 28.19 | 28.19 | 935,289 | -0.02(-0.07%) |
Nov 22, 2023 | 28.23 | 28.23 | 28.20 | 28.21 | 1,876,314 | -0.01(-0.03%) |
Nov 21, 2023 | 28.21 | 28.23 | 28.21 | 28.22 | 851,193 | +0.03(+0.10%) |
Nov 20, 2023 | 28.20 | 28.21 | 28.19 | 28.19 | 1,228,642 | -0.01(-0.03%) |
Nov 17, 2023 | 28.21 | 28.21 | 28.19 | 28.20 | 1,413,310 | -0.01(-0.03%) |
Nov 16, 2023 | 28.21 | 28.23 | 28.21 | 28.21 | 1,486,646 | +0.05(+0.17%) |
Nov 15, 2023 | 28.18 | 28.19 | 28.15 | 28.16 | 1,465,870 | -0.05(-0.17%) |
Nov 14, 2023 | 28.19 | 28.22 | 28.19 | 28.21 | 2,207,383 | +0.10(+0.35%) |
Nov 13, 2023 | 28.07 | 28.11 | 28.07 | 28.11 | 1,096,162 | +0.03(+0.10%) |
Nov 10, 2023 | 28.11 | 28.12 | 28.08 | 28.08 | 1,718,817 | -0.01(-0.03%) |
Nov 09, 2023 | 28.13 | 28.14 | 28.09 | 28.09 | 1,775,621 | -0.05(-0.17%) |
Nov 08, 2023 | 28.13 | 28.15 | 28.13 | 28.14 | 1,585,097 | +0.01(+0.03%) |
Nov 07, 2023 | 28.13 | 28.15 | 28.12 | 28.13 | 1,594,207 | +0.02(+0.07%) |
Nov 06, 2023 | 28.13 | 28.14 | 28.11 | 28.11 | 2,377,384 | -0.06(-0.21%) |
Nov 03, 2023 | 28.15 | 28.18 | 28.13 | 28.17 | 1,786,182 | +0.08(+0.28%) |
Nov 02, 2023 | 28.12 | 28.12 | 28.08 | 28.09 | 1,470,252 | +0.01(+0.03%) |
Nov 01, 2023 | 28.03 | 28.10 | 28.02 | 28.08 | 2,798,171 | +0.07(+0.24%) |
Oct 31, 2023 | 28.02 | 28.04 | 28.02 | 28.02 | 999,849 | -0.03(-0.10%) |
Oct 30, 2023 | 28.02 | 28.04 | 28.02 | 28.04 | 1,387,158 | -0.01(-0.03%) |
Oct 27, 2023 | 28.04 | 28.05 | 28.03 | 28.05 | 1,893,088 | +0.03(+0.10%) |
Oct 26, 2023 | 28.00 | 28.04 | 28.00 | 28.03 | 1,086,787 | +0.04(+0.14%) |
Oct 25, 2023 | 27.99 | 28.00 | 27.98 | 27.99 | 10,228,003 | -0.01(-0.03%) |
Oct 24, 2023 | 28.00 | 28.02 | 27.99 | 28.00 | 1,728,085 | -0.01(-0.03%) |
Oct 23, 2023 | 27.98 | 28.02 | 27.98 | 28.01 | 1,008,531 | +0.01(+0.04%) |
Oct 20, 2023 | 27.97 | 28.01 | 27.97 | 28.00 | 1,435,914 | +0.05(+0.17%) |
Oct 19, 2023 | 27.92 | 27.96 | 27.91 | 27.95 | 4,957,013 | +0.04(+0.14%) |
Oct 18, 2023 | 27.91 | 27.93 | 27.90 | 27.91 | 1,122,543 | +0.00(+0.00%) |
Oct 17, 2023 | 27.93 | 27.94 | 27.90 | 27.91 | 2,791,896 | -0.05(-0.17%) |
Oct 16, 2023 | 27.97 | 27.98 | 27.96 | 27.96 | 5,306,342 | -0.03(-0.10%) |
Oct 13, 2023 | 28.00 | 28.01 | 27.97 | 27.99 | 1,295,603 | +0.01(+0.04%) |
Oct 12, 2023 | 27.99 | 27.99 | 27.96 | 27.98 | 3,129,151 | -0.02(-0.07%) |
Oct 11, 2023 | 28.00 | 28.01 | 27.99 | 28.00 | 1,077,312 | +0.00(+0.00%) |
Oct 10, 2023 | 28.01 | 28.03 | 28.00 | 28.00 | 3,417,078 | -0.02(-0.07%) |
Oct 09, 2023 | 27.99 | 28.02 | 27.99 | 28.02 | 1,697,659 | +0.08(+0.28%) |
Oct 06, 2023 | 27.94 | 27.95 | 27.92 | 27.94 | 2,078,523 | -0.04(-0.14%) |
Oct 05, 2023 | 27.98 | 27.98 | 27.96 | 27.98 | 3,334,634 | +0.03(+0.10%) |
Oct 04, 2023 | 27.92 | 27.95 | 27.90 | 27.95 | 2,173,810 | +0.06(+0.21%) |
Oct 03, 2023 | 27.91 | 27.92 | 27.88 | 27.89 | 3,088,669 | -0.02(-0.07%) |
Oct 02, 2023 | 27.91 | 27.91 | 27.90 | 27.91 | 1,324,762 | -0.02(-0.07%) |
Sep 29, 2023 | 27.95 | 27.96 | 27.93 | 27.93 | 4,820,026 | +0.01(+0.03%) |
Sep 28, 2023 | 27.91 | 27.93 | 27.89 | 27.92 | 8,581,599 | +0.04(+0.14%) |
Sep 27, 2023 | 27.91 | 27.91 | 27.86 | 27.88 | 5,571,151 | -0.04(-0.14%) |
Sep 26, 2023 | 27.90 | 27.92 | 27.88 | 27.92 | 7,232,409 | +0.03(+0.10%) |
Sep 25, 2023 | 27.89 | 27.90 | 27.90 | 27.89 | 1,542,355 | -0.01(-0.03%) |
Sep 22, 2023 | 27.89 | 27.92 | 27.89 | 27.90 | 1,099,196 | +0.02(+0.07%) |
Sep 21, 2023 | 27.86 | 27.89 | 27.86 | 27.88 | 7,269,261 | +0.01(+0.03%) |
Sep 20, 2023 | 27.91 | 27.92 | 27.86 | 27.87 | 1,129,090 | -0.01(-0.03%) |
Sep 19, 2023 | 27.90 | 27.91 | 27.88 | 27.88 | 6,317,446 | -0.02(-0.07%) |
Sep 18, 2023 | 27.89 | 27.91 | 27.89 | 27.90 | 1,207,115 | -0.01(-0.03%) |
Sep 15, 2023 | 27.91 | 27.93 | 27.90 | 27.91 | 2,549,033 | +0.00(+0.00%) |
Sep 14, 2023 | 27.95 | 27.95 | 27.91 | 27.91 | 5,980,310 | -0.02(-0.07%) |
Sep 13, 2023 | 27.90 | 27.94 | 27.90 | 27.93 | 1,587,718 | +0.03(+0.10%) |
Sep 12, 2023 | 27.91 | 27.91 | 27.90 | 27.90 | 1,043,681 | -0.01(-0.03%) |
Sep 11, 2023 | 27.91 | 27.92 | 27.90 | 27.91 | 3,042,552 | +0.01(+0.03%) |
Sep 08, 2023 | 27.94 | 27.94 | 27.90 | 27.90 | 1,041,166 | -0.02(-0.07%) |
Sep 07, 2023 | 27.90 | 27.92 | 27.89 | 27.92 | 1,568,101 | +0.04(+0.14%) |
Sep 06, 2023 | 27.92 | 27.92 | 27.86 | 27.88 | 1,385,680 | -0.04(-0.14%) |
Sep 05, 2023 | 27.93 | 27.94 | 27.89 | 27.92 | 1,516,363 | -0.02(-0.07%) |
Sep 01, 2023 | 27.98 | 27.99 | 27.93 | 27.94 | 923,812 | -0.01(-0.03%) |
Aug 31, 2023 | 27.94 | 27.96 | 27.92 | 27.95 | 9,180,233 | +0.02(+0.07%) |
Aug 30, 2023 | 27.94 | 27.94 | 27.92 | 27.93 | 955,094 | +0.01(+0.03%) |
Aug 29, 2023 | 27.84 | 27.93 | 27.84 | 27.92 | 7,863,574 | +0.07(+0.24%) |
Aug 28, 2023 | 27.85 | 27.86 | 27.83 | 27.85 | 1,364,571 | +0.01(+0.03%) |
Aug 25, 2023 | 27.85 | 27.87 | 27.83 | 27.84 | 1,171,948 | -0.03(-0.10%) |
Aug 24, 2023 | 27.86 | 27.89 | 27.86 | 27.87 | 1,044,013 | +0.00(+0.00%) |
Aug 23, 2023 | 27.87 | 27.89 | 27.86 | 27.87 | 1,429,895 | +0.05(+0.17%) |
Aug 22, 2023 | 27.83 | 27.85 | 27.82 | 27.82 | 977,630 | -0.02(-0.07%) |
Aug 21, 2023 | 27.86 | 27.86 | 27.84 | 27.84 | 729,833 | -0.02(-0.07%) |
Aug 18, 2023 | 27.88 | 27.89 | 27.86 | 27.86 | 1,726,553 | -0.01(-0.03%) |
Aug 17, 2023 | 27.86 | 27.87 | 27.83 | 27.87 | 4,453,121 | +0.04(+0.14%) |
Aug 16, 2023 | 27.86 | 27.87 | 27.82 | 27.83 | 3,139,692 | -0.02(-0.07%) |
Aug 15, 2023 | 27.85 | 27.87 | 27.84 | 27.85 | 1,661,771 | +0.02(+0.07%) |
Aug 14, 2023 | 27.85 | 27.85 | 27.83 | 27.83 | 1,462,314 | -0.03(-0.10%) |
Aug 11, 2023 | 27.86 | 27.89 | 27.85 | 27.86 | 2,236,838 | -0.02(-0.07%) |
Aug 10, 2023 | 27.92 | 27.93 | 27.88 | 27.88 | 5,879,412 | -0.03(-0.10%) |
Aug 09, 2023 | 27.91 | 27.93 | 27.90 | 27.91 | 2,654,152 | -0.01(-0.03%) |
Aug 08, 2023 | 27.91 | 27.93 | 27.90 | 27.92 | 1,209,627 | +0.01(+0.03%) |
Aug 07, 2023 | 27.90 | 27.91 | 27.89 | 27.91 | 3,235,733 | +0.02(+0.07%) |
Aug 04, 2023 | 27.87 | 27.90 | 27.86 | 27.89 | 1,985,418 | +0.06(+0.21%) |
Aug 03, 2023 | 27.82 | 27.85 | 27.81 | 27.83 | 7,528,501 | +0.00(+0.00%) |
Aug 02, 2023 | 27.82 | 27.83 | 27.80 | 27.83 | 2,849,671 | +0.02(+0.07%) |
Aug 01, 2023 | 27.82 | 27.83 | 27.81 | 27.81 | 965,941 | -0.02(-0.06%) |
Jul 31, 2023 | 27.82 | 27.85 | 27.82 | 27.83 | 785,985 | +0.01(+0.03%) |
Jul 28, 2023 | 27.81 | 27.84 | 27.81 | 27.82 | 1,281,114 | +0.03(+0.10%) |
Jul 27, 2023 | 27.82 | 27.82 | 27.78 | 27.79 | 6,848,776 | -0.04(-0.14%) |
Jul 26, 2023 | 27.81 | 27.84 | 27.79 | 27.83 | 2,911,290 | +0.03(+0.10%) |
Jul 25, 2023 | 27.79 | 27.81 | 27.79 | 27.80 | 1,534,052 | -0.01(-0.03%) |
Jul 24, 2023 | 27.85 | 27.86 | 27.81 | 27.81 | 2,144,363 | -0.02(-0.07%) |
Jul 21, 2023 | 27.85 | 27.85 | 27.82 | 27.83 | 1,058,052 | -0.01(-0.03%) |
Jul 20, 2023 | 27.83 | 27.85 | 27.81 | 27.84 | 5,674,752 | -0.02(-0.07%) |
Jul 19, 2023 | 27.88 | 27.89 | 27.85 | 27.86 | 1,750,268 | -0.01(-0.03%) |
Jul 18, 2023 | 27.89 | 27.90 | 27.86 | 27.87 | 2,546,689 | +0.00(+0.00%) |
Jul 17, 2023 | 27.87 | 27.87 | 27.85 | 27.87 | 1,026,005 | +0.02(+0.07%) |
Jul 14, 2023 | 27.88 | 27.90 | 27.85 | 27.85 | 1,726,279 | -0.06(-0.21%) |
Jul 13, 2023 | 27.90 | 27.92 | 27.89 | 27.90 | 4,828,052 | +0.06(+0.21%) |
Jul 12, 2023 | 27.83 | 27.86 | 27.83 | 27.85 | 1,605,546 | +0.10(+0.35%) |
Jul 11, 2023 | 27.77 | 27.77 | 27.75 | 27.75 | 1,706,805 | -0.02(-0.07%) |
Jul 10, 2023 | 27.74 | 27.77 | 27.73 | 27.77 | 1,232,232 | +0.06(+0.21%) |
Jul 07, 2023 | 27.71 | 27.75 | 27.71 | 27.71 | 2,163,854 | +0.01(+0.04%) |
Jul 06, 2023 | 27.67 | 27.70 | 27.63 | 27.70 | 10,405,355 | -0.01(-0.04%) |
Jul 05, 2023 | 27.74 | 27.74 | 27.70 | 27.71 | 2,353,175 | +0.00(+0.00%) |
Jul 03, 2023 | 27.73 | 27.77 | 27.71 | 27.71 | 837,262 | -0.03(-0.10%) |
Jun 30, 2023 | 27.75 | 27.75 | 27.72 | 27.74 | 10,304,328 | +0.01(+0.03%) |
Jun 29, 2023 | 27.75 | 27.75 | 27.72 | 27.73 | 4,832,545 | -0.08(-0.28%) |
Jun 28, 2023 | 27.79 | 27.81 | 27.78 | 27.81 | 3,533,926 | +0.03(+0.10%) |
Jun 27, 2023 | 27.83 | 27.83 | 27.77 | 27.78 | 1,179,515 | -0.04(-0.14%) |
Jun 26, 2023 | 27.83 | 27.83 | 27.81 | 27.82 | 1,253,488 | +0.01(+0.03%) |
Jun 23, 2023 | 27.82 | 27.83 | 27.79 | 27.81 | 3,532,904 | +0.02(+0.07%) |
Jun 22, 2023 | 27.80 | 27.81 | 27.77 | 27.79 | 9,738,225 | -0.01(-0.03%) |
Jun 21, 2023 | 27.79 | 27.83 | 27.79 | 27.80 | 3,579,422 | -0.01(-0.03%) |
Jun 20, 2023 | 27.81 | 27.83 | 27.80 | 27.81 | 3,984,659 | +0.02(+0.07%) |
Jun 16, 2023 | 27.79 | 27.81 | 27.76 | 27.79 | 1,131,712 | -0.05(-0.17%) |
Jun 15, 2023 | 27.83 | 27.83 | 27.81 | 27.83 | 6,362,681 | +0.06(+0.21%) |
Jun 14, 2023 | 27.82 | 27.83 | 27.74 | 27.78 | 3,621,637 | -0.02(-0.07%) |
Jun 13, 2023 | 27.86 | 27.87 | 27.78 | 27.80 | 4,830,680 | -0.04(-0.14%) |
Jun 12, 2023 | 27.84 | 27.84 | 27.82 | 27.83 | 2,623,984 | +0.02(+0.07%) |
Jun 09, 2023 | 27.83 | 27.84 | 27.82 | 27.82 | 2,993,438 | -0.05(-0.17%) |
Jun 08, 2023 | 27.86 | 27.88 | 27.85 | 27.86 | 6,582,490 | +0.04(+0.14%) |
Jun 07, 2023 | 27.84 | 27.85 | 27.81 | 27.83 | 4,714,717 | -0.03(-0.10%) |
Jun 06, 2023 | 27.86 | 27.86 | 27.83 | 27.85 | 1,979,686 | +0.00(+0.00%) |
Jun 05, 2023 | 27.83 | 27.89 | 27.82 | 27.85 | 2,086,393 | +0.00(+0.00%) |
Jun 02, 2023 | 27.91 | 27.91 | 27.83 | 27.85 | 2,490,624 | -0.08(-0.28%) |