Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 29.55 | 29.55 | 29.47 | 29.52 | 158,923 | -0.03(-0.10%) |
May 21, 2024 | 29.48 | 29.55 | 29.48 | 29.55 | 68,077 | +0.04(+0.14%) |
May 20, 2024 | 29.51 | 29.54 | 29.49 | 29.51 | 148,104 | +0.01(+0.03%) |
May 17, 2024 | 29.48 | 29.50 | 29.45 | 29.50 | 76,226 | +0.04(+0.14%) |
May 16, 2024 | 29.50 | 29.52 | 29.46 | 29.46 | 243,977 | -0.03(-0.10%) |
May 15, 2024 | 29.37 | 29.50 | 29.37 | 29.49 | 73,089 | +0.12(+0.41%) |
May 14, 2024 | 29.32 | 29.38 | 29.31 | 29.37 | 72,729 | +0.06(+0.20%) |
May 13, 2024 | 29.31 | 29.32 | 29.29 | 29.31 | 286,920 | +0.02(+0.07%) |
May 10, 2024 | 29.29 | 29.33 | 29.27 | 29.29 | 228,621 | -0.01(-0.03%) |
May 09, 2024 | 29.22 | 29.30 | 29.22 | 29.30 | 104,227 | +0.05(+0.17%) |
May 08, 2024 | 29.23 | 29.26 | 29.22 | 29.25 | 282,467 | -0.01(-0.03%) |
May 07, 2024 | 29.22 | 29.27 | 29.22 | 29.26 | 82,751 | +0.02(+0.05%) |
May 06, 2024 | 29.21 | 29.25 | 29.18 | 29.25 | 317,173 | +0.07(+0.22%) |
May 03, 2024 | 29.13 | 29.19 | 29.12 | 29.18 | 710,517 | +0.11(+0.38%) |
May 02, 2024 | 29.08 | 29.10 | 29.03 | 29.07 | 86,990 | +0.02(+0.09%) |
May 01, 2024 | 29.02 | 29.13 | 29.02 | 29.05 | 119,504 | -0.01(-0.05%) |
Apr 30, 2024 | 29.13 | 29.15 | 29.06 | 29.06 | 233,691 | -0.10(-0.34%) |
Apr 29, 2024 | 29.16 | 29.17 | 29.12 | 29.16 | 154,605 | +0.02(+0.07%) |
Apr 26, 2024 | 29.09 | 29.15 | 29.09 | 29.14 | 144,072 | +0.10(+0.34%) |
Apr 25, 2024 | 29.01 | 29.07 | 29.00 | 29.04 | 70,189 | -0.05(-0.17%) |
Apr 24, 2024 | 29.07 | 29.10 | 29.05 | 29.09 | 90,957 | -0.01(-0.03%) |
Apr 23, 2024 | 29.05 | 29.10 | 29.04 | 29.10 | 112,384 | +0.11(+0.38%) |
Apr 22, 2024 | 29.01 | 29.05 | 28.97 | 28.99 | 185,579 | +0.03(+0.10%) |
Apr 19, 2024 | 29.03 | 29.03 | 28.96 | 28.96 | 214,463 | -0.05(-0.19%) |
Apr 18, 2024 | 29.02 | 29.07 | 29.00 | 29.02 | 210,253 | -0.02(-0.05%) |
Apr 17, 2024 | 29.09 | 29.09 | 29.01 | 29.03 | 384,752 | -0.03(-0.10%) |
Apr 16, 2024 | 29.02 | 29.08 | 29.02 | 29.06 | 114,802 | -0.01(-0.03%) |
Apr 15, 2024 | 29.15 | 29.19 | 29.04 | 29.07 | 163,457 | -0.08(-0.27%) |
Apr 12, 2024 | 29.15 | 29.20 | 29.12 | 29.15 | 196,691 | -0.07(-0.24%) |
Apr 11, 2024 | 29.15 | 29.24 | 29.14 | 29.22 | 72,110 | +0.05(+0.17%) |
Apr 10, 2024 | 29.14 | 29.20 | 29.14 | 29.17 | 203,743 | -0.07(-0.24%) |
Apr 09, 2024 | 29.20 | 29.25 | 29.17 | 29.24 | 186,031 | +0.02(+0.07%) |
Apr 08, 2024 | 29.22 | 29.24 | 29.20 | 29.22 | 100,523 | +0.04(+0.14%) |
Apr 05, 2024 | 29.15 | 29.23 | 29.15 | 29.18 | 249,979 | +0.05(+0.17%) |
Apr 04, 2024 | 29.25 | 29.27 | 29.12 | 29.13 | 191,235 | -0.05(-0.17%) |
Apr 03, 2024 | 29.13 | 29.23 | 29.13 | 29.18 | 243,777 | -0.03(-0.10%) |
Apr 02, 2024 | 29.20 | 29.21 | 29.16 | 29.21 | 216,754 | -0.04(-0.14%) |
Apr 01, 2024 | 29.25 | 29.27 | 29.23 | 29.25 | 385,864 | -0.01(-0.03%) |
Mar 28, 2024 | 29.23 | 29.26 | 29.25 | 29.26 | 320,844 | +0.06(+0.21%) |
Mar 27, 2024 | 29.22 | 29.22 | 29.21 | 29.20 | 63,732 | +0.01(+0.03%) |
Mar 26, 2024 | 29.19 | 29.22 | 29.18 | 29.19 | 465,011 | -0.03(-0.10%) |
Mar 25, 2024 | 29.18 | 29.22 | 29.18 | 29.22 | 326,447 | +0.00(+0.00%) |
Mar 22, 2024 | 29.22 | 29.22 | 29.19 | 29.22 | 84,052 | +0.00(+0.00%) |
Mar 21, 2024 | 29.16 | 29.24 | 29.16 | 29.22 | 107,037 | +0.04(+0.14%) |
Mar 20, 2024 | 29.20 | 29.21 | 29.18 | 29.18 | 47,990 | +0.00(+0.00%) |
Mar 19, 2024 | 29.18 | 29.20 | 29.16 | 29.18 | 60,538 | -0.01(-0.03%) |
Mar 18, 2024 | 29.19 | 29.19 | 29.14 | 29.19 | 76,652 | +0.01(+0.03%) |
Mar 15, 2024 | 29.18 | 29.18 | 29.15 | 29.18 | 66,347 | +0.04(+0.14%) |
Mar 14, 2024 | 29.18 | 29.18 | 29.14 | 29.14 | 57,096 | -0.02(-0.07%) |
Mar 13, 2024 | 29.17 | 29.17 | 29.13 | 29.16 | 201,377 | +0.00(+0.00%) |
Mar 12, 2024 | 29.15 | 29.16 | 29.12 | 29.16 | 103,065 | +0.05(+0.17%) |
Mar 11, 2024 | 29.11 | 29.12 | 29.10 | 29.11 | 79,155 | -0.03(-0.10%) |
Mar 08, 2024 | 29.16 | 29.16 | 29.11 | 29.14 | 103,090 | +0.02(+0.07%) |
Mar 07, 2024 | 29.10 | 29.13 | 29.10 | 29.12 | 147,883 | +0.03(+0.10%) |
Mar 06, 2024 | 29.12 | 29.12 | 29.07 | 29.09 | 1,159,128 | -0.02(-0.07%) |
Mar 05, 2024 | 29.12 | 29.12 | 29.06 | 29.11 | 37,923 | -0.01(-0.03%) |
Mar 04, 2024 | 29.12 | 29.13 | 29.09 | 29.12 | 213,525 | +0.01(+0.03%) |
Mar 01, 2024 | 29.11 | 29.11 | 29.08 | 29.11 | 92,585 | +0.03(+0.10%) |
Feb 29, 2024 | 29.08 | 29.08 | 29.05 | 29.08 | 52,061 | +0.00(+0.00%) |
Feb 28, 2024 | 29.07 | 29.08 | 29.04 | 29.08 | 115,179 | +0.03(+0.12%) |
Feb 27, 2024 | 29.07 | 29.07 | 29.04 | 29.05 | 78,711 | +0.01(+0.02%) |
Feb 26, 2024 | 29.05 | 29.06 | 29.03 | 29.04 | 71,069 | +0.00(+0.00%) |
Feb 23, 2024 | 29.06 | 29.06 | 29.02 | 29.04 | 49,992 | +0.00(+0.00%) |
Feb 22, 2024 | 29.02 | 29.04 | 28.98 | 29.04 | 84,905 | +0.07(+0.24%) |
Feb 21, 2024 | 28.96 | 28.97 | 28.93 | 28.97 | 66,439 | +0.02(+0.09%) |
Feb 20, 2024 | 28.92 | 28.96 | 28.92 | 28.95 | 165,047 | -0.04(-0.12%) |
Feb 16, 2024 | 28.96 | 28.98 | 28.94 | 28.98 | 703,185 | +0.03(+0.10%) |
Feb 15, 2024 | 28.92 | 28.97 | 28.92 | 28.95 | 96,977 | +0.02(+0.07%) |
Feb 14, 2024 | 28.94 | 28.97 | 28.90 | 28.93 | 115,854 | +0.05(+0.17%) |
Feb 13, 2024 | 28.88 | 28.92 | 28.85 | 28.88 | 117,992 | -0.05(-0.17%) |
Feb 12, 2024 | 28.97 | 28.97 | 28.93 | 28.93 | 407,235 | +0.00(+0.00%) |
Feb 09, 2024 | 28.91 | 28.96 | 28.91 | 28.93 | 149,617 | +0.03(+0.10%) |
Feb 08, 2024 | 28.92 | 28.94 | 28.90 | 28.90 | 154,822 | -0.02(-0.07%) |
Feb 07, 2024 | 28.91 | 28.93 | 28.88 | 28.92 | 1,807,247 | +0.04(+0.14%) |
Feb 06, 2024 | 28.89 | 28.90 | 28.85 | 28.88 | 96,846 | +0.01(+0.03%) |
Feb 05, 2024 | 28.87 | 28.87 | 28.84 | 28.87 | 94,315 | +0.00(+0.00%) |
Feb 02, 2024 | 28.82 | 28.90 | 28.82 | 28.87 | 130,676 | +0.06(+0.21%) |
Feb 01, 2024 | 28.76 | 28.81 | 28.74 | 28.81 | 83,735 | +0.06(+0.21%) |
Jan 31, 2024 | 28.80 | 28.81 | 28.74 | 28.75 | 64,252 | -0.08(-0.28%) |
Jan 30, 2024 | 28.83 | 28.83 | 28.79 | 28.83 | 122,962 | +0.00(+0.00%) |
Jan 29, 2024 | 28.75 | 28.83 | 28.75 | 28.83 | 81,043 | +0.05(+0.17%) |
Jan 26, 2024 | 28.74 | 28.80 | 28.74 | 28.78 | 239,222 | -0.01(-0.03%) |
Jan 25, 2024 | 28.78 | 28.80 | 28.75 | 28.79 | 145,110 | +0.03(+0.10%) |
Jan 24, 2024 | 28.79 | 28.80 | 28.75 | 28.76 | 100,741 | +0.02(+0.07%) |
Jan 23, 2024 | 28.69 | 28.74 | 28.69 | 28.74 | 83,726 | +0.01(+0.03%) |
Jan 22, 2024 | 28.73 | 28.75 | 28.70 | 28.73 | 102,737 | +0.02(+0.07%) |
Jan 19, 2024 | 28.64 | 28.71 | 28.63 | 28.71 | 147,384 | +0.08(+0.28%) |
Jan 18, 2024 | 28.57 | 28.64 | 28.55 | 28.63 | 161,133 | +0.10(+0.35%) |
Jan 17, 2024 | 28.55 | 28.59 | 28.53 | 28.53 | 142,402 | -0.08(-0.28%) |
Jan 16, 2024 | 28.62 | 28.62 | 28.57 | 28.61 | 156,959 | +0.01(+0.03%) |
Jan 12, 2024 | 28.63 | 28.64 | 28.57 | 28.60 | 356,682 | -0.01(-0.03%) |
Jan 11, 2024 | 28.57 | 28.61 | 28.54 | 28.61 | 186,814 | +0.01(+0.03%) |
Jan 10, 2024 | 28.56 | 28.61 | 28.55 | 28.60 | 167,202 | +0.04(+0.14%) |
Jan 09, 2024 | 28.49 | 28.57 | 28.49 | 28.56 | 106,508 | -0.01(-0.04%) |
Jan 08, 2024 | 28.48 | 28.57 | 28.48 | 28.57 | 143,836 | +0.09(+0.32%) |
Jan 05, 2024 | 28.45 | 28.51 | 28.43 | 28.48 | 214,541 | +0.02(+0.07%) |
Jan 04, 2024 | 28.47 | 28.50 | 28.43 | 28.46 | 533,311 | -0.01(-0.04%) |
Jan 03, 2024 | 28.45 | 28.50 | 28.45 | 28.47 | 724,642 | -0.01(-0.04%) |
Jan 02, 2024 | 28.54 | 28.54 | 28.45 | 28.48 | 479,767 | -0.09(-0.32%) |
Dec 29, 2023 | 28.57 | 28.57 | 28.54 | 28.57 | 448,298 | +0.01(+0.04%) |
Dec 28, 2023 | 28.53 | 28.56 | 28.52 | 28.56 | 154,219 | +0.02(+0.07%) |
Dec 27, 2023 | 28.54 | 28.54 | 28.51 | 28.54 | 69,118 | +0.00(+0.00%) |
Dec 26, 2023 | 28.54 | 28.54 | 28.51 | 28.54 | 58,490 | +0.02(+0.07%) |
Dec 22, 2023 | 28.52 | 28.52 | 28.50 | 28.52 | 59,548 | +0.03(+0.11%) |
Dec 21, 2023 | 28.50 | 28.51 | 28.47 | 28.49 | 47,351 | +0.03(+0.10%) |
Dec 20, 2023 | 28.46 | 28.51 | 28.46 | 28.46 | 309,254 | -0.01(-0.04%) |
Dec 19, 2023 | 28.51 | 28.51 | 28.47 | 28.47 | 106,347 | -0.03(-0.11%) |
Dec 18, 2023 | 28.47 | 28.52 | 28.47 | 28.50 | 118,994 | +0.02(+0.09%) |
Dec 15, 2023 | 28.50 | 28.51 | 28.48 | 28.48 | 61,936 | -0.01(-0.05%) |
Dec 14, 2023 | 28.49 | 28.50 | 28.46 | 28.49 | 42,513 | +0.00(+0.00%) |
Dec 13, 2023 | 28.44 | 28.50 | 28.44 | 28.49 | 78,604 | -0.01(-0.04%) |
Dec 12, 2023 | 28.47 | 28.50 | 28.46 | 28.50 | 135,672 | +0.01(+0.04%) |
Dec 11, 2023 | 28.41 | 28.49 | 28.41 | 28.49 | 152,245 | +0.08(+0.28%) |
Dec 08, 2023 | 28.40 | 28.44 | 28.40 | 28.41 | 120,862 | +0.01(+0.04%) |
Dec 07, 2023 | 28.43 | 28.43 | 28.40 | 28.40 | 116,372 | +0.03(+0.11%) |
Dec 06, 2023 | 28.43 | 28.43 | 28.37 | 28.37 | 86,262 | -0.04(-0.14%) |
Dec 05, 2023 | 28.42 | 28.42 | 28.38 | 28.41 | 49,924 | +0.00(+0.00%) |
Dec 04, 2023 | 28.40 | 28.41 | 28.38 | 28.41 | 68,963 | +0.00(+0.00%) |
Dec 01, 2023 | 28.40 | 28.41 | 28.37 | 28.41 | 159,873 | +0.00(+0.00%) |
Nov 30, 2023 | 28.38 | 28.41 | 28.35 | 28.41 | 125,159 | +0.08(+0.28%) |
Nov 29, 2023 | 28.39 | 28.41 | 28.33 | 28.33 | 212,522 | -0.05(-0.18%) |
Nov 28, 2023 | 28.38 | 28.38 | 28.35 | 28.38 | 111,906 | +0.00(+0.00%) |
Nov 27, 2023 | 28.37 | 28.39 | 28.34 | 28.38 | 67,567 | +0.01(+0.04%) |
Nov 24, 2023 | 28.35 | 28.37 | 28.35 | 28.37 | 23,796 | +0.02(+0.07%) |
Nov 22, 2023 | 28.35 | 28.36 | 28.32 | 28.35 | 77,513 | +0.05(+0.18%) |
Nov 21, 2023 | 28.29 | 28.34 | 28.29 | 28.30 | 117,625 | -0.04(-0.14%) |
Nov 20, 2023 | 28.27 | 28.34 | 28.27 | 28.34 | 135,148 | +0.05(+0.18%) |
Nov 17, 2023 | 28.24 | 28.31 | 28.24 | 28.29 | 77,129 | +0.01(+0.04%) |
Nov 16, 2023 | 28.22 | 28.28 | 28.22 | 28.28 | 118,114 | +0.01(+0.04%) |
Nov 15, 2023 | 28.23 | 28.28 | 28.23 | 28.27 | 126,395 | +0.01(+0.04%) |
Nov 14, 2023 | 28.22 | 28.27 | 28.21 | 28.26 | 157,206 | +0.14(+0.50%) |
Nov 13, 2023 | 28.17 | 28.17 | 28.12 | 28.12 | 2,718,764 | -0.04(-0.14%) |
Nov 10, 2023 | 28.06 | 28.16 | 28.04 | 28.16 | 201,857 | +0.10(+0.36%) |
Nov 09, 2023 | 28.07 | 28.09 | 28.00 | 28.06 | 64,300 | -0.01(-0.04%) |
Nov 08, 2023 | 28.09 | 28.11 | 28.03 | 28.07 | 88,054 | -0.02(-0.07%) |
Nov 07, 2023 | 28.07 | 28.09 | 28.02 | 28.09 | 206,600 | +0.01(+0.04%) |
Nov 06, 2023 | 28.06 | 28.08 | 28.01 | 28.08 | 121,716 | +0.09(+0.32%) |
Nov 03, 2023 | 28.03 | 28.06 | 27.99 | 27.99 | 148,449 | +0.01(+0.04%) |
Nov 02, 2023 | 27.93 | 27.98 | 27.88 | 27.98 | 76,276 | +0.11(+0.39%) |
Nov 01, 2023 | 27.78 | 27.87 | 27.78 | 27.87 | 117,203 | +0.09(+0.32%) |
Oct 31, 2023 | 27.73 | 27.79 | 27.73 | 27.78 | 68,089 | +0.02(+0.07%) |
Oct 30, 2023 | 27.69 | 27.76 | 27.69 | 27.76 | 33,060 | +0.06(+0.22%) |
Oct 27, 2023 | 27.73 | 27.74 | 27.65 | 27.70 | 284,935 | +0.01(+0.04%) |
Oct 26, 2023 | 27.75 | 27.75 | 27.68 | 27.69 | 117,154 | -0.09(-0.32%) |
Oct 25, 2023 | 27.81 | 27.81 | 27.73 | 27.78 | 192,551 | -0.07(-0.25%) |
Oct 24, 2023 | 27.80 | 27.85 | 27.79 | 27.85 | 46,162 | +0.04(+0.14%) |
Oct 23, 2023 | 27.78 | 27.85 | 27.75 | 27.81 | 98,932 | +0.00(+0.00%) |
Oct 20, 2023 | 27.87 | 27.87 | 27.78 | 27.81 | 101,968 | -0.07(-0.25%) |
Oct 19, 2023 | 27.88 | 27.91 | 27.85 | 27.88 | 105,496 | -0.02(-0.07%) |
Oct 18, 2023 | 27.92 | 27.94 | 27.88 | 27.90 | 186,008 | -0.08(-0.29%) |
Oct 17, 2023 | 27.97 | 27.99 | 27.91 | 27.98 | 91,452 | +0.00(+0.00%) |
Oct 16, 2023 | 27.90 | 27.98 | 27.90 | 27.98 | 99,687 | +0.06(+0.21%) |
Oct 13, 2023 | 27.96 | 27.97 | 27.86 | 27.92 | 197,758 | -0.03(-0.11%) |
Oct 12, 2023 | 27.93 | 27.98 | 27.91 | 27.95 | 121,778 | -0.01(-0.04%) |
Oct 11, 2023 | 27.91 | 27.96 | 27.90 | 27.96 | 631,123 | +0.04(+0.14%) |
Oct 10, 2023 | 27.87 | 27.96 | 27.87 | 27.92 | 103,460 | +0.01(+0.04%) |
Oct 09, 2023 | 27.86 | 27.91 | 27.82 | 27.91 | 159,806 | +0.03(+0.11%) |
Oct 06, 2023 | 27.73 | 27.88 | 27.72 | 27.88 | 152,240 | +0.07(+0.25%) |
Oct 05, 2023 | 27.80 | 27.81 | 27.74 | 27.81 | 126,640 | +0.00(+0.01%) |
Oct 04, 2023 | 27.77 | 27.81 | 27.73 | 27.81 | 115,076 | +0.06(+0.21%) |
Oct 03, 2023 | 27.76 | 27.80 | 27.72 | 27.75 | 239,582 | -0.09(-0.32%) |
Oct 02, 2023 | 27.82 | 27.84 | 27.77 | 27.84 | 322,718 | +0.04(+0.14%) |
Sep 29, 2023 | 27.83 | 27.89 | 27.80 | 27.80 | 565,687 | -0.05(-0.18%) |
Sep 28, 2023 | 27.81 | 27.85 | 27.81 | 27.85 | 126,857 | +0.02(+0.07%) |
Sep 27, 2023 | 27.82 | 27.83 | 27.81 | 27.83 | 201,338 | +0.00(+0.02%) |
Sep 26, 2023 | 27.85 | 27.85 | 27.80 | 27.82 | 97,132 | -0.00(-0.02%) |
Sep 25, 2023 | 27.77 | 27.84 | 27.82 | 27.83 | 425,161 | +0.01(+0.05%) |
Sep 22, 2023 | 27.79 | 27.82 | 27.79 | 27.82 | 86,952 | -0.00(-0.02%) |
Sep 21, 2023 | 27.85 | 27.85 | 27.79 | 27.82 | 104,418 | -0.08(-0.29%) |
Sep 20, 2023 | 28.00 | 28.04 | 27.89 | 27.90 | 140,188 | -0.11(-0.39%) |
Sep 19, 2023 | 28.01 | 28.03 | 27.94 | 28.01 | 154,740 | -0.04(-0.14%) |
Sep 18, 2023 | 27.98 | 28.09 | 27.98 | 28.05 | 119,710 | +0.02(+0.07%) |
Sep 15, 2023 | 28.11 | 28.14 | 28.01 | 28.03 | 103,277 | -0.18(-0.64%) |
Sep 14, 2023 | 28.15 | 28.22 | 28.09 | 28.21 | 203,773 | +0.13(+0.46%) |
Sep 13, 2023 | 28.08 | 28.11 | 28.05 | 28.08 | 70,859 | -0.01(-0.04%) |
Sep 12, 2023 | 28.09 | 28.14 | 28.05 | 28.09 | 72,502 | -0.06(-0.21%) |
Sep 11, 2023 | 28.14 | 28.15 | 28.08 | 28.15 | 89,287 | +0.07(+0.25%) |
Sep 08, 2023 | 28.07 | 28.09 | 28.02 | 28.08 | 67,851 | +0.02(+0.07%) |
Sep 07, 2023 | 28.01 | 28.06 | 27.99 | 28.06 | 68,600 | -0.03(-0.11%) |
Sep 06, 2023 | 28.13 | 28.13 | 28.04 | 28.09 | 58,401 | -0.06(-0.21%) |
Sep 05, 2023 | 28.18 | 28.18 | 28.12 | 28.15 | 37,352 | -0.01(-0.04%) |
Sep 01, 2023 | 28.21 | 28.21 | 28.14 | 28.16 | 156,627 | +0.01(+0.04%) |
Aug 31, 2023 | 28.13 | 28.19 | 28.13 | 28.15 | 65,706 | -0.02(-0.07%) |
Aug 30, 2023 | 28.14 | 28.17 | 28.12 | 28.17 | 113,062 | +0.03(+0.11%) |
Aug 29, 2023 | 27.99 | 28.14 | 27.99 | 28.14 | 108,190 | +0.13(+0.46%) |
Aug 28, 2023 | 28.00 | 28.02 | 27.96 | 28.01 | 64,553 | +0.06(+0.21%) |
Aug 25, 2023 | 27.95 | 27.97 | 27.89 | 27.95 | 108,294 | +0.03(+0.11%) |
Aug 24, 2023 | 28.05 | 28.05 | 27.91 | 27.92 | 77,254 | -0.08(-0.29%) |
Aug 23, 2023 | 27.91 | 28.01 | 27.91 | 28.00 | 72,774 | +0.07(+0.25%) |
Aug 22, 2023 | 27.94 | 27.96 | 27.92 | 27.93 | 57,458 | -0.02(-0.07%) |
Aug 21, 2023 | 27.88 | 27.96 | 27.87 | 27.95 | 60,188 | +0.05(+0.18%) |
Aug 18, 2023 | 27.86 | 27.91 | 27.86 | 27.90 | 47,078 | -0.01(-0.04%) |
Aug 17, 2023 | 27.96 | 27.96 | 27.89 | 27.91 | 57,669 | -0.05(-0.18%) |
Aug 16, 2023 | 27.99 | 28.01 | 27.94 | 27.96 | 88,530 | -0.02(-0.09%) |
Aug 15, 2023 | 28.01 | 28.01 | 27.97 | 27.98 | 48,438 | -0.09(-0.34%) |
Aug 14, 2023 | 28.02 | 28.08 | 28.00 | 28.08 | 95,268 | +0.05(+0.18%) |
Aug 11, 2023 | 27.99 | 28.04 | 27.99 | 28.03 | 50,878 | +0.00(+0.00%) |
Aug 10, 2023 | 28.11 | 28.11 | 28.00 | 28.03 | 55,529 | +0.00(+0.00%) |
Aug 09, 2023 | 28.03 | 28.05 | 27.99 | 28.03 | 216,700 | -0.02(-0.06%) |
Aug 08, 2023 | 28.02 | 28.05 | 27.97 | 28.05 | 104,267 | -0.01(-0.05%) |
Aug 07, 2023 | 28.05 | 28.07 | 28.02 | 28.06 | 43,602 | +0.03(+0.11%) |
Aug 04, 2023 | 28.05 | 28.10 | 28.00 | 28.03 | 180,478 | -0.02(-0.07%) |
Aug 03, 2023 | 28.03 | 28.07 | 28.00 | 28.05 | 254,443 | -0.01(-0.04%) |
Aug 02, 2023 | 28.09 | 28.09 | 28.02 | 28.06 | 557,664 | -0.07(-0.25%) |
Aug 01, 2023 | 28.12 | 28.13 | 28.09 | 28.13 | 64,792 | -0.01(-0.04%) |
Jul 31, 2023 | 28.13 | 28.14 | 28.09 | 28.14 | 100,589 | +0.02(+0.07%) |
Jul 28, 2023 | 28.07 | 28.13 | 28.07 | 28.12 | 160,319 | +0.09(+0.32%) |
Jul 27, 2023 | 28.09 | 28.13 | 28.03 | 28.03 | 70,645 | -0.08(-0.28%) |
Jul 26, 2023 | 28.09 | 28.11 | 28.04 | 28.11 | 65,192 | +0.06(+0.21%) |
Jul 25, 2023 | 28.07 | 28.11 | 28.03 | 28.05 | 179,080 | +0.02(+0.07%) |
Jul 24, 2023 | 28.02 | 28.08 | 28.02 | 28.03 | 76,930 | -0.02(-0.07%) |
Jul 21, 2023 | 28.01 | 28.06 | 28.01 | 28.05 | 31,777 | +0.05(+0.18%) |
Jul 20, 2023 | 28.05 | 28.05 | 28.00 | 28.00 | 111,556 | -0.05(-0.18%) |
Jul 19, 2023 | 28.02 | 28.06 | 28.02 | 28.05 | 44,403 | +0.03(+0.11%) |
Jul 18, 2023 | 27.97 | 28.03 | 27.97 | 28.02 | 52,216 | +0.01(+0.03%) |
Jul 17, 2023 | 27.91 | 28.02 | 27.91 | 28.01 | 85,709 | +0.07(+0.25%) |
Jul 14, 2023 | 27.97 | 28.00 | 27.92 | 27.94 | 108,600 | -0.04(-0.14%) |
Jul 13, 2023 | 27.92 | 27.98 | 27.92 | 27.98 | 68,321 | +0.04(+0.14%) |
Jul 12, 2023 | 27.98 | 27.98 | 27.89 | 27.94 | 177,247 | +0.08(+0.30%) |
Jul 11, 2023 | 27.86 | 27.87 | 27.81 | 27.86 | 168,108 | -0.00(-0.01%) |
Jul 10, 2023 | 27.77 | 27.86 | 27.77 | 27.86 | 67,164 | +0.02(+0.07%) |
Jul 07, 2023 | 27.78 | 27.89 | 27.78 | 27.84 | 60,711 | +0.00(+0.00%) |
Jul 06, 2023 | 27.85 | 27.86 | 27.76 | 27.84 | 612,964 | -0.04(-0.14%) |
Jul 05, 2023 | 27.88 | 27.89 | 27.82 | 27.88 | 226,653 | +0.03(+0.11%) |
Jul 03, 2023 | 27.88 | 27.90 | 27.83 | 27.85 | 337,577 | -0.04(-0.14%) |
Jun 30, 2023 | 27.89 | 27.90 | 27.86 | 27.89 | 256,206 | +0.03(+0.11%) |
Jun 29, 2023 | 27.88 | 27.89 | 27.86 | 27.86 | 47,708 | -0.02(-0.05%) |
Jun 28, 2023 | 27.88 | 27.89 | 27.84 | 27.88 | 82,569 | +0.00(+0.00%) |
Jun 27, 2023 | 27.86 | 27.88 | 27.86 | 27.88 | 77,447 | +0.00(+0.02%) |
Jun 26, 2023 | 27.82 | 27.87 | 27.81 | 27.87 | 39,798 | +0.00(+0.00%) |
Jun 23, 2023 | 27.85 | 27.87 | 27.83 | 27.87 | 38,227 | +0.03(+0.09%) |
Jun 22, 2023 | 27.85 | 27.86 | 27.80 | 27.84 | 53,133 | +0.01(+0.03%) |
Jun 21, 2023 | 27.83 | 27.84 | 27.79 | 27.84 | 45,089 | +0.01(+0.02%) |
Jun 20, 2023 | 27.83 | 27.85 | 27.79 | 27.83 | 76,372 | +0.03(+0.13%) |
Jun 16, 2023 | 27.82 | 27.82 | 27.78 | 27.80 | 60,950 | +0.02(+0.07%) |