Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 28.75 | 28.77 | 28.75 | 28.77 | 411,787 | +0.03(+0.10%) |
Jun 10, 2024 | 28.74 | 28.75 | 28.73 | 28.74 | 492,040 | +0.01(+0.03%) |
Jun 07, 2024 | 28.75 | 28.76 | 28.73 | 28.73 | 355,871 | -0.07(-0.24%) |
Jun 06, 2024 | 28.80 | 28.81 | 28.79 | 28.80 | 555,719 | +0.01(+0.03%) |
Jun 05, 2024 | 28.78 | 28.80 | 28.77 | 28.79 | 3,933,790 | +0.02(+0.07%) |
Jun 04, 2024 | 28.77 | 28.79 | 28.76 | 28.77 | 1,141,187 | +0.03(+0.10%) |
Jun 03, 2024 | 28.72 | 28.75 | 28.71 | 28.74 | 485,291 | +0.03(+0.12%) |
May 31, 2024 | 28.69 | 28.72 | 28.69 | 28.71 | 391,504 | +0.03(+0.10%) |
May 30, 2024 | 28.67 | 28.68 | 28.66 | 28.68 | 670,268 | +0.04(+0.14%) |
May 29, 2024 | 28.66 | 28.66 | 28.63 | 28.64 | 363,936 | -0.02(-0.07%) |
May 28, 2024 | 28.69 | 28.70 | 28.65 | 28.66 | 383,904 | -0.02(-0.07%) |
May 24, 2024 | 28.66 | 28.68 | 28.66 | 28.68 | 605,150 | +0.00(+0.00%) |
May 23, 2024 | 28.70 | 28.70 | 28.66 | 28.68 | 406,524 | -0.01(-0.03%) |
May 22, 2024 | 28.69 | 28.70 | 28.68 | 28.69 | 667,752 | -0.02(-0.07%) |
May 21, 2024 | 28.70 | 28.71 | 28.70 | 28.71 | 541,038 | +0.01(+0.03%) |
May 20, 2024 | 28.70 | 28.70 | 28.69 | 28.70 | 442,917 | +0.00(+0.00%) |
May 17, 2024 | 28.71 | 28.72 | 28.69 | 28.70 | 697,465 | -0.02(-0.07%) |
May 16, 2024 | 28.72 | 28.73 | 28.71 | 28.72 | 728,000 | +0.00(+0.00%) |
May 15, 2024 | 28.73 | 28.73 | 28.71 | 28.72 | 1,304,078 | +0.05(+0.17%) |
May 14, 2024 | 28.67 | 28.68 | 28.67 | 28.67 | 458,248 | +0.02(+0.07%) |
May 13, 2024 | 28.68 | 28.68 | 28.65 | 28.65 | 694,416 | -0.01(-0.03%) |
May 10, 2024 | 28.66 | 28.67 | 28.65 | 28.66 | 451,791 | -0.01(-0.03%) |
May 09, 2024 | 28.67 | 28.68 | 28.66 | 28.67 | 1,044,390 | +0.03(+0.10%) |
May 08, 2024 | 28.64 | 28.65 | 28.64 | 28.64 | 463,168 | +0.00(+0.00%) |
May 07, 2024 | 28.66 | 28.66 | 28.64 | 28.64 | 387,886 | -0.01(-0.03%) |
May 06, 2024 | 28.64 | 28.66 | 28.64 | 28.65 | 869,393 | +0.01(+0.03%) |
May 03, 2024 | 28.67 | 28.67 | 28.63 | 28.64 | 605,338 | +0.04(+0.14%) |
May 02, 2024 | 28.58 | 28.61 | 28.57 | 28.60 | 689,687 | +0.05(+0.17%) |
May 01, 2024 | 28.52 | 28.57 | 28.52 | 28.55 | 1,050,863 | +0.04(+0.15%) |
Apr 30, 2024 | 28.51 | 28.52 | 28.50 | 28.50 | 555,814 | -0.04(-0.14%) |
Apr 29, 2024 | 28.54 | 28.54 | 28.52 | 28.54 | 923,205 | +0.03(+0.10%) |
Apr 26, 2024 | 28.52 | 28.53 | 28.51 | 28.51 | 1,121,160 | -0.01(-0.04%) |
Apr 25, 2024 | 28.50 | 28.52 | 28.50 | 28.52 | 698,267 | -0.01(-0.03%) |
Apr 24, 2024 | 28.52 | 28.54 | 28.52 | 28.53 | 44,869,784 | -0.02(-0.07%) |
Apr 23, 2024 | 28.51 | 28.55 | 28.51 | 28.55 | 531,210 | +0.03(+0.10%) |
Apr 22, 2024 | 28.52 | 28.53 | 28.51 | 28.52 | 941,093 | +0.01(+0.04%) |
Apr 19, 2024 | 28.51 | 28.52 | 28.50 | 28.51 | 838,536 | +0.01(+0.03%) |
Apr 18, 2024 | 28.52 | 28.52 | 28.50 | 28.50 | 816,905 | -0.02(-0.07%) |
Apr 17, 2024 | 28.50 | 28.54 | 28.49 | 28.52 | 827,622 | +0.03(+0.10%) |
Apr 16, 2024 | 28.48 | 28.50 | 28.47 | 28.49 | 732,451 | -0.02(-0.07%) |
Apr 15, 2024 | 28.48 | 28.51 | 28.47 | 28.51 | 643,596 | -0.02(-0.07%) |
Apr 12, 2024 | 28.53 | 28.54 | 28.52 | 28.53 | 458,755 | +0.03(+0.10%) |
Apr 11, 2024 | 28.50 | 28.51 | 28.48 | 28.50 | 514,437 | +0.03(+0.10%) |
Apr 10, 2024 | 28.50 | 28.50 | 28.46 | 28.47 | 1,957,034 | -0.12(-0.42%) |
Apr 09, 2024 | 28.59 | 28.60 | 28.57 | 28.59 | 2,339,032 | +0.03(+0.10%) |
Apr 08, 2024 | 28.56 | 28.58 | 28.56 | 28.56 | 484,449 | -0.01(-0.03%) |
Apr 05, 2024 | 28.60 | 28.61 | 28.57 | 28.57 | 700,624 | -0.06(-0.21%) |
Apr 04, 2024 | 28.60 | 28.63 | 28.60 | 28.63 | 477,665 | +0.03(+0.10%) |
Apr 03, 2024 | 28.57 | 28.60 | 28.56 | 28.60 | 1,210,339 | +0.01(+0.03%) |
Apr 02, 2024 | 28.57 | 28.59 | 28.56 | 28.59 | 859,213 | +0.02(+0.07%) |
Apr 01, 2024 | 28.61 | 28.61 | 28.56 | 28.57 | 1,744,061 | -0.04(-0.12%) |
Mar 28, 2024 | 28.63 | 28.63 | 28.61 | 28.61 | 4,639,611 | -0.03(-0.10%) |
Mar 27, 2024 | 28.64 | 28.66 | 28.63 | 28.64 | 9,356,426 | +0.03(+0.10%) |
Mar 26, 2024 | 28.60 | 28.62 | 28.60 | 28.61 | 820,986 | +0.01(+0.03%) |
Mar 25, 2024 | 28.63 | 28.63 | 28.60 | 28.60 | 593,518 | -0.03(-0.10%) |
Mar 22, 2024 | 28.62 | 28.63 | 28.62 | 28.63 | 933,230 | +0.03(+0.10%) |
Mar 21, 2024 | 28.60 | 28.61 | 28.59 | 28.60 | 869,570 | +0.01(+0.03%) |
Mar 20, 2024 | 28.56 | 28.60 | 28.55 | 28.59 | 1,219,140 | +0.03(+0.10%) |
Mar 19, 2024 | 28.55 | 28.56 | 28.54 | 28.56 | 601,929 | +0.03(+0.10%) |
Mar 18, 2024 | 28.54 | 28.54 | 28.52 | 28.53 | 466,402 | +0.00(+0.00%) |
Mar 15, 2024 | 28.53 | 28.54 | 28.52 | 28.53 | 768,337 | -0.02(-0.07%) |
Mar 14, 2024 | 28.55 | 28.56 | 28.54 | 28.55 | 595,585 | -0.03(-0.10%) |
Mar 13, 2024 | 28.57 | 28.59 | 28.57 | 28.58 | 666,857 | -0.01(-0.03%) |
Mar 12, 2024 | 28.60 | 28.60 | 28.58 | 28.59 | 1,020,564 | -0.02(-0.07%) |
Mar 11, 2024 | 28.62 | 28.63 | 28.61 | 28.61 | 770,776 | -0.03(-0.10%) |
Mar 08, 2024 | 28.65 | 28.65 | 28.62 | 28.64 | 2,046,715 | +0.02(+0.07%) |
Mar 07, 2024 | 28.61 | 28.62 | 28.59 | 28.62 | 1,754,425 | +0.05(+0.17%) |
Mar 06, 2024 | 28.60 | 28.61 | 28.57 | 28.57 | 1,059,795 | -0.01(-0.03%) |
Mar 05, 2024 | 28.58 | 28.60 | 28.56 | 28.58 | 1,039,174 | +0.04(+0.14%) |
Mar 04, 2024 | 28.56 | 28.57 | 28.54 | 28.54 | 2,329,184 | -0.04(-0.14%) |
Mar 01, 2024 | 28.53 | 28.59 | 28.52 | 28.58 | 1,360,055 | +0.06(+0.21%) |
Feb 29, 2024 | 28.52 | 28.54 | 28.52 | 28.52 | 1,945,017 | +0.01(+0.03%) |
Feb 28, 2024 | 28.50 | 28.51 | 28.49 | 28.51 | 870,626 | +0.03(+0.10%) |
Feb 27, 2024 | 28.49 | 28.49 | 28.47 | 28.48 | 986,316 | +0.00(+0.00%) |
Feb 26, 2024 | 28.49 | 28.49 | 28.47 | 28.48 | 815,484 | -0.02(-0.07%) |
Feb 23, 2024 | 28.48 | 28.50 | 28.47 | 28.50 | 705,875 | +0.03(+0.10%) |
Feb 22, 2024 | 28.49 | 28.51 | 28.47 | 28.47 | 668,409 | -0.03(-0.10%) |
Feb 21, 2024 | 28.52 | 28.53 | 28.48 | 28.50 | 1,775,810 | -0.01(-0.03%) |
Feb 20, 2024 | 28.52 | 28.53 | 28.51 | 28.51 | 1,079,380 | +0.03(+0.10%) |
Feb 16, 2024 | 28.47 | 28.49 | 28.47 | 28.48 | 1,043,335 | -0.05(-0.17%) |
Feb 15, 2024 | 28.54 | 28.54 | 28.51 | 28.53 | 10,637,981 | +0.04(+0.14%) |
Feb 14, 2024 | 28.48 | 28.51 | 28.48 | 28.49 | 738,456 | +0.04(+0.14%) |
Feb 13, 2024 | 28.49 | 28.50 | 28.45 | 28.45 | 1,028,767 | -0.10(-0.35%) |
Feb 12, 2024 | 28.55 | 28.56 | 28.54 | 28.55 | 691,420 | +0.01(+0.03%) |
Feb 09, 2024 | 28.54 | 28.55 | 28.53 | 28.54 | 956,178 | -0.02(-0.07%) |
Feb 08, 2024 | 28.57 | 28.58 | 28.55 | 28.56 | 655,421 | +0.00(+0.00%) |
Feb 07, 2024 | 28.57 | 28.60 | 28.56 | 28.56 | 1,543,863 | -0.01(-0.03%) |
Feb 06, 2024 | 28.54 | 28.58 | 28.54 | 28.57 | 1,072,883 | +0.05(+0.17%) |
Feb 05, 2024 | 28.54 | 28.56 | 28.52 | 28.52 | 1,507,497 | -0.07(-0.24%) |
Feb 02, 2024 | 28.59 | 28.60 | 28.56 | 28.59 | 1,331,921 | -0.08(-0.28%) |
Feb 01, 2024 | 28.67 | 28.71 | 28.65 | 28.67 | 1,125,042 | +0.02(+0.08%) |
Jan 31, 2024 | 28.62 | 28.66 | 28.61 | 28.65 | 1,390,037 | +0.07(+0.24%) |
Jan 30, 2024 | 28.60 | 28.61 | 28.56 | 28.58 | 1,202,800 | -0.02(-0.07%) |
Jan 29, 2024 | 28.58 | 28.60 | 28.58 | 28.60 | 1,184,620 | +0.03(+0.10%) |
Jan 26, 2024 | 28.57 | 28.58 | 28.56 | 28.57 | 1,323,430 | -0.02(-0.07%) |
Jan 25, 2024 | 28.57 | 28.59 | 28.56 | 28.59 | 840,783 | +0.05(+0.17%) |
Jan 24, 2024 | 28.57 | 28.59 | 28.53 | 28.54 | 1,307,083 | +0.00(+0.00%) |
Jan 23, 2024 | 28.54 | 28.55 | 28.53 | 28.54 | 1,726,168 | -0.01(-0.03%) |
Jan 22, 2024 | 28.54 | 28.56 | 28.54 | 28.55 | 1,308,071 | +0.01(+0.03%) |
Jan 19, 2024 | 28.54 | 28.55 | 28.52 | 28.54 | 803,475 | -0.02(-0.07%) |
Jan 18, 2024 | 28.56 | 28.57 | 28.55 | 28.56 | 1,205,491 | +0.01(+0.03%) |
Jan 17, 2024 | 28.56 | 28.56 | 28.53 | 28.55 | 777,666 | -0.06(-0.21%) |
Jan 16, 2024 | 28.63 | 28.64 | 28.59 | 28.61 | 805,802 | -0.03(-0.10%) |
Jan 12, 2024 | 28.64 | 28.65 | 28.63 | 28.64 | 1,638,012 | +0.05(+0.17%) |
Jan 11, 2024 | 28.53 | 28.59 | 28.53 | 28.59 | 965,497 | +0.07(+0.24%) |
Jan 10, 2024 | 28.53 | 28.54 | 28.51 | 28.52 | 1,272,637 | +0.00(+0.00%) |
Jan 09, 2024 | 28.51 | 28.52 | 28.50 | 28.52 | 1,020,927 | +0.02(+0.07%) |
Jan 08, 2024 | 28.50 | 28.54 | 28.49 | 28.50 | 1,078,593 | +0.01(+0.03%) |
Jan 05, 2024 | 28.48 | 28.53 | 28.46 | 28.49 | 1,089,743 | +0.00(+0.00%) |
Jan 04, 2024 | 28.50 | 28.50 | 28.48 | 28.49 | 1,436,007 | -0.03(-0.10%) |
Jan 03, 2024 | 28.49 | 28.52 | 28.47 | 28.52 | 2,076,666 | +0.02(+0.07%) |
Jan 02, 2024 | 28.50 | 28.52 | 28.50 | 28.50 | 2,445,267 | -0.04(-0.14%) |
Dec 29, 2023 | 28.51 | 28.55 | 28.51 | 28.54 | 1,878,849 | +0.01(+0.03%) |
Dec 28, 2023 | 28.53 | 28.54 | 28.52 | 28.53 | 520,260 | -0.01(-0.03%) |
Dec 27, 2023 | 28.51 | 28.54 | 28.50 | 28.54 | 1,081,200 | +0.04(+0.14%) |
Dec 26, 2023 | 28.49 | 28.51 | 28.48 | 28.50 | 2,635,781 | +0.00(+0.00%) |
Dec 22, 2023 | 28.51 | 28.51 | 28.49 | 28.50 | 768,223 | +0.00(+0.00%) |
Dec 21, 2023 | 28.51 | 28.51 | 28.48 | 28.50 | 1,350,636 | +0.02(+0.07%) |
Dec 20, 2023 | 28.46 | 28.48 | 28.44 | 28.48 | 1,518,443 | +0.05(+0.17%) |
Dec 19, 2023 | 28.41 | 28.43 | 28.41 | 28.43 | 1,732,386 | +0.02(+0.07%) |
Dec 18, 2023 | 28.43 | 28.43 | 28.41 | 28.41 | 1,562,430 | -0.00(-0.01%) |
Dec 15, 2023 | 28.42 | 28.44 | 28.40 | 28.41 | 1,939,702 | -0.03(-0.10%) |
Dec 14, 2023 | 28.43 | 28.47 | 28.43 | 28.44 | 1,298,254 | +0.05(+0.17%) |
Dec 13, 2023 | 28.28 | 28.40 | 28.27 | 28.39 | 1,970,272 | +0.15(+0.52%) |
Dec 12, 2023 | 28.25 | 28.27 | 28.25 | 28.25 | 1,116,908 | -0.01(-0.03%) |
Dec 11, 2023 | 28.23 | 28.26 | 28.22 | 28.26 | 1,012,201 | +0.00(+0.00%) |
Dec 08, 2023 | 28.27 | 28.28 | 28.24 | 28.26 | 951,863 | -0.06(-0.21%) |
Dec 07, 2023 | 28.31 | 28.33 | 28.31 | 28.32 | 981,398 | +0.03(+0.10%) |
Dec 06, 2023 | 28.31 | 28.31 | 28.29 | 28.29 | 1,756,384 | +0.01(+0.03%) |
Dec 05, 2023 | 28.28 | 28.31 | 28.27 | 28.28 | 1,689,043 | +0.01(+0.03%) |
Dec 04, 2023 | 28.27 | 28.29 | 28.25 | 28.27 | 1,184,536 | -0.04(-0.14%) |
Dec 01, 2023 | 28.22 | 28.31 | 28.22 | 28.31 | 2,382,838 | +0.09(+0.33%) |
Nov 30, 2023 | 28.22 | 28.23 | 28.20 | 28.21 | 1,870,425 | -0.03(-0.10%) |
Nov 29, 2023 | 28.22 | 28.25 | 28.22 | 28.24 | 1,308,034 | +0.05(+0.17%) |
Nov 28, 2023 | 28.13 | 28.19 | 28.13 | 28.19 | 16,134,889 | +0.06(+0.21%) |
Nov 27, 2023 | 28.12 | 28.14 | 28.11 | 28.14 | 3,038,182 | +0.05(+0.17%) |
Nov 24, 2023 | 28.10 | 28.11 | 28.09 | 28.09 | 938,702 | -0.02(-0.07%) |
Nov 22, 2023 | 28.13 | 28.13 | 28.10 | 28.11 | 1,883,162 | -0.01(-0.03%) |
Nov 21, 2023 | 28.11 | 28.13 | 28.11 | 28.12 | 854,299 | +0.03(+0.10%) |
Nov 20, 2023 | 28.10 | 28.11 | 28.09 | 28.09 | 1,233,126 | -0.01(-0.03%) |
Nov 17, 2023 | 28.11 | 28.11 | 28.09 | 28.10 | 1,418,468 | -0.01(-0.03%) |
Nov 16, 2023 | 28.11 | 28.13 | 28.11 | 28.11 | 1,492,072 | +0.05(+0.17%) |
Nov 15, 2023 | 28.08 | 28.09 | 28.05 | 28.06 | 1,471,219 | -0.05(-0.17%) |
Nov 14, 2023 | 28.09 | 28.12 | 28.09 | 28.11 | 2,215,439 | +0.10(+0.35%) |
Nov 13, 2023 | 27.97 | 28.01 | 27.97 | 28.01 | 1,100,162 | +0.03(+0.10%) |
Nov 10, 2023 | 28.01 | 28.02 | 27.98 | 27.98 | 1,725,090 | -0.01(-0.03%) |
Nov 09, 2023 | 28.03 | 28.04 | 27.99 | 27.99 | 1,782,101 | -0.05(-0.17%) |
Nov 08, 2023 | 28.03 | 28.05 | 28.03 | 28.04 | 1,590,881 | +0.01(+0.03%) |
Nov 07, 2023 | 28.03 | 28.05 | 28.02 | 28.03 | 1,600,025 | +0.02(+0.07%) |
Nov 06, 2023 | 28.03 | 28.04 | 28.01 | 28.01 | 2,386,060 | -0.06(-0.21%) |
Nov 03, 2023 | 28.05 | 28.08 | 28.03 | 28.07 | 1,792,700 | +0.08(+0.28%) |
Nov 02, 2023 | 28.02 | 28.02 | 27.98 | 27.99 | 1,475,617 | +0.01(+0.03%) |
Nov 01, 2023 | 27.93 | 28.00 | 27.92 | 27.98 | 2,808,383 | +0.07(+0.24%) |
Oct 31, 2023 | 27.91 | 27.93 | 27.91 | 27.91 | 1,003,498 | -0.03(-0.10%) |
Oct 30, 2023 | 27.91 | 27.94 | 27.91 | 27.94 | 1,392,221 | -0.01(-0.03%) |
Oct 27, 2023 | 27.93 | 27.95 | 27.92 | 27.95 | 1,899,997 | +0.03(+0.10%) |
Oct 26, 2023 | 27.89 | 27.93 | 27.89 | 27.92 | 1,090,753 | +0.04(+0.14%) |
Oct 25, 2023 | 27.88 | 27.89 | 27.87 | 27.88 | 10,265,330 | -0.01(-0.03%) |
Oct 24, 2023 | 27.89 | 27.91 | 27.88 | 27.89 | 1,734,391 | -0.01(-0.03%) |
Oct 23, 2023 | 27.87 | 27.91 | 27.87 | 27.90 | 1,012,212 | +0.01(+0.03%) |
Oct 20, 2023 | 27.87 | 27.90 | 27.87 | 27.89 | 1,441,154 | +0.05(+0.17%) |
Oct 19, 2023 | 27.82 | 27.86 | 27.81 | 27.85 | 4,975,104 | +0.04(+0.14%) |
Oct 18, 2023 | 27.81 | 27.83 | 27.80 | 27.81 | 1,126,640 | +0.00(+0.00%) |
Oct 17, 2023 | 27.83 | 27.84 | 27.80 | 27.81 | 2,802,085 | -0.05(-0.17%) |
Oct 16, 2023 | 27.87 | 27.87 | 27.86 | 27.86 | 5,325,708 | -0.03(-0.10%) |
Oct 13, 2023 | 27.89 | 27.90 | 27.87 | 27.88 | 1,300,331 | +0.01(+0.03%) |
Oct 12, 2023 | 27.88 | 27.88 | 27.86 | 27.87 | 3,140,570 | -0.02(-0.07%) |
Oct 11, 2023 | 27.89 | 27.90 | 27.88 | 27.89 | 1,081,244 | +0.00(+0.00%) |
Oct 10, 2023 | 27.90 | 27.92 | 27.89 | 27.89 | 3,429,549 | -0.02(-0.07%) |
Oct 09, 2023 | 27.88 | 27.91 | 27.88 | 27.91 | 1,703,855 | +0.08(+0.28%) |
Oct 06, 2023 | 27.84 | 27.85 | 27.82 | 27.84 | 2,086,109 | -0.04(-0.14%) |
Oct 05, 2023 | 27.87 | 27.87 | 27.86 | 27.87 | 3,346,804 | +0.03(+0.10%) |
Oct 04, 2023 | 27.82 | 27.85 | 27.80 | 27.85 | 2,181,744 | +0.06(+0.21%) |
Oct 03, 2023 | 27.81 | 27.82 | 27.78 | 27.79 | 3,099,941 | -0.02(-0.07%) |