Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 29.67 | 29.67 | 29.65 | 29.65 | 1,066,461 | -0.02(-0.07%) |
May 21, 2024 | 29.68 | 29.68 | 29.67 | 29.67 | 774,860 | +0.01(+0.03%) |
May 20, 2024 | 29.66 | 29.68 | 29.66 | 29.66 | 890,287 | +0.00(+0.00%) |
May 17, 2024 | 29.68 | 29.68 | 29.66 | 29.66 | 2,661,235 | -0.01(-0.03%) |
May 16, 2024 | 29.69 | 29.69 | 29.67 | 29.67 | 1,280,024 | -0.02(-0.07%) |
May 15, 2024 | 29.67 | 29.70 | 29.67 | 29.69 | 2,344,996 | +0.05(+0.17%) |
May 14, 2024 | 29.63 | 29.64 | 29.63 | 29.64 | 1,055,605 | +0.04(+0.14%) |
May 13, 2024 | 29.63 | 29.65 | 29.60 | 29.60 | 1,217,369 | -0.01(-0.03%) |
May 10, 2024 | 29.65 | 29.65 | 29.61 | 29.61 | 875,123 | -0.03(-0.10%) |
May 09, 2024 | 29.64 | 29.65 | 29.62 | 29.64 | 936,700 | +0.01(+0.03%) |
May 08, 2024 | 29.62 | 29.63 | 29.61 | 29.63 | 1,289,171 | +0.02(+0.07%) |
May 07, 2024 | 29.64 | 29.65 | 29.61 | 29.61 | 1,517,608 | -0.01(-0.03%) |
May 06, 2024 | 29.62 | 29.64 | 29.62 | 29.62 | 1,569,374 | -0.01(-0.03%) |
May 03, 2024 | 29.64 | 29.66 | 29.60 | 29.63 | 1,203,831 | +0.06(+0.20%) |
May 02, 2024 | 29.53 | 29.58 | 29.52 | 29.57 | 1,532,254 | +0.06(+0.20%) |
May 01, 2024 | 29.49 | 29.53 | 29.46 | 29.51 | 1,072,221 | +0.04(+0.14%) |
Apr 30, 2024 | 29.46 | 29.49 | 29.45 | 29.47 | 3,198,155 | -0.02(-0.07%) |
Apr 29, 2024 | 29.48 | 29.50 | 29.47 | 29.49 | 1,974,498 | +0.03(+0.10%) |
Apr 26, 2024 | 29.43 | 29.50 | 29.43 | 29.46 | 1,100,729 | +0.00(+0.00%) |
Apr 25, 2024 | 29.46 | 29.46 | 29.42 | 29.46 | 1,106,945 | +0.00(+0.00%) |
Apr 24, 2024 | 29.45 | 29.48 | 29.45 | 29.46 | 1,219,435 | -0.02(-0.07%) |
Apr 23, 2024 | 29.46 | 29.50 | 29.44 | 29.48 | 1,474,432 | +0.03(+0.10%) |
Apr 22, 2024 | 29.45 | 29.46 | 29.43 | 29.45 | 1,321,775 | +0.03(+0.10%) |
Apr 19, 2024 | 29.44 | 29.44 | 29.42 | 29.42 | 1,713,194 | +0.01(+0.03%) |
Apr 18, 2024 | 29.42 | 29.43 | 29.40 | 29.41 | 1,742,560 | -0.01(-0.03%) |
Apr 17, 2024 | 29.44 | 29.45 | 29.41 | 29.42 | 2,716,894 | +0.02(+0.07%) |
Apr 16, 2024 | 29.40 | 29.41 | 29.37 | 29.40 | 1,649,562 | -0.02(-0.07%) |
Apr 15, 2024 | 29.44 | 29.44 | 29.40 | 29.42 | 2,288,021 | -0.03(-0.10%) |
Apr 12, 2024 | 29.46 | 29.46 | 29.44 | 29.45 | 1,726,545 | +0.03(+0.10%) |
Apr 11, 2024 | 29.43 | 29.45 | 29.40 | 29.42 | 1,691,381 | +0.01(+0.03%) |
Apr 10, 2024 | 29.45 | 29.45 | 29.39 | 29.41 | 2,244,188 | -0.12(-0.41%) |
Apr 09, 2024 | 29.53 | 29.53 | 29.51 | 29.53 | 867,531 | +0.03(+0.10%) |
Apr 08, 2024 | 29.52 | 29.52 | 29.49 | 29.50 | 2,157,515 | -0.02(-0.07%) |
Apr 05, 2024 | 29.56 | 29.56 | 29.51 | 29.52 | 1,615,972 | -0.02(-0.07%) |
Apr 04, 2024 | 29.56 | 29.56 | 29.53 | 29.54 | 968,882 | +0.00(+0.00%) |
Apr 03, 2024 | 29.52 | 29.55 | 29.50 | 29.54 | 1,704,059 | +0.02(+0.07%) |
Apr 02, 2024 | 29.49 | 29.53 | 29.49 | 29.52 | 2,359,748 | +0.02(+0.07%) |
Apr 01, 2024 | 29.51 | 29.54 | 29.48 | 29.50 | 1,385,655 | -0.03(-0.10%) |
Mar 28, 2024 | 29.55 | 29.53 | 29.53 | 29.53 | 1,331,222 | -0.02(-0.07%) |
Mar 27, 2024 | 29.53 | 29.56 | 29.52 | 29.55 | 1,621,769 | +0.04(+0.13%) |
Mar 26, 2024 | 29.50 | 29.52 | 29.50 | 29.51 | 1,326,307 | +0.00(+0.00%) |
Mar 25, 2024 | 29.54 | 29.54 | 29.51 | 29.51 | 3,481,304 | -0.02(-0.07%) |
Mar 22, 2024 | 29.53 | 29.54 | 29.53 | 29.53 | 3,029,057 | +0.02(+0.07%) |
Mar 21, 2024 | 29.52 | 29.53 | 29.51 | 29.51 | 1,008,689 | +0.00(+0.00%) |
Mar 20, 2024 | 29.47 | 29.52 | 29.46 | 29.51 | 1,514,944 | +0.04(+0.13%) |
Mar 19, 2024 | 29.46 | 29.48 | 29.44 | 29.47 | 1,347,093 | +0.03(+0.10%) |
Mar 18, 2024 | 29.46 | 29.46 | 29.43 | 29.44 | 1,465,483 | +0.01(+0.03%) |
Mar 15, 2024 | 29.42 | 29.43 | 29.41 | 29.43 | 1,455,684 | +0.00(+0.00%) |
Mar 14, 2024 | 29.45 | 29.45 | 29.42 | 29.43 | 3,045,981 | -0.03(-0.10%) |
Mar 13, 2024 | 29.48 | 29.49 | 29.46 | 29.46 | 1,182,617 | -0.01(-0.03%) |
Mar 12, 2024 | 29.49 | 29.49 | 29.46 | 29.47 | 1,070,715 | -0.01(-0.03%) |
Mar 11, 2024 | 29.50 | 29.50 | 29.48 | 29.48 | 1,715,950 | -0.03(-0.10%) |
Mar 08, 2024 | 29.51 | 29.54 | 29.50 | 29.51 | 1,490,621 | +0.03(+0.10%) |
Mar 07, 2024 | 29.48 | 29.48 | 29.46 | 29.48 | 1,652,209 | +0.04(+0.13%) |
Mar 06, 2024 | 29.45 | 29.47 | 29.43 | 29.44 | 2,289,034 | +0.00(+0.00%) |
Mar 05, 2024 | 29.44 | 29.46 | 29.42 | 29.44 | 2,104,697 | +0.03(+0.10%) |
Mar 04, 2024 | 29.43 | 29.43 | 29.40 | 29.41 | 887,122 | -0.03(-0.10%) |
Mar 01, 2024 | 29.40 | 29.44 | 29.35 | 29.44 | 1,423,780 | +0.07(+0.25%) |
Feb 29, 2024 | 29.37 | 29.40 | 29.36 | 29.37 | 3,076,570 | +0.00(+0.00%) |
Feb 28, 2024 | 29.38 | 29.38 | 29.34 | 29.37 | 1,944,309 | +0.01(+0.03%) |
Feb 27, 2024 | 29.38 | 29.38 | 29.34 | 29.36 | 3,306,693 | +0.02(+0.07%) |
Feb 26, 2024 | 29.35 | 29.37 | 29.33 | 29.34 | 16,111,655 | -0.02(-0.07%) |
Feb 23, 2024 | 29.36 | 29.38 | 29.36 | 29.36 | 1,525,342 | -0.01(-0.03%) |
Feb 22, 2024 | 29.39 | 29.41 | 29.35 | 29.37 | 10,769,732 | -0.02(-0.07%) |
Feb 21, 2024 | 29.41 | 29.42 | 29.37 | 29.39 | 1,749,930 | -0.02(-0.07%) |
Feb 20, 2024 | 29.39 | 29.42 | 29.39 | 29.41 | 5,472,808 | +0.05(+0.17%) |
Feb 16, 2024 | 29.38 | 29.38 | 29.34 | 29.36 | 1,217,372 | -0.04(-0.13%) |
Feb 15, 2024 | 29.42 | 29.42 | 29.38 | 29.40 | 8,150,500 | +0.03(+0.10%) |
Feb 14, 2024 | 29.36 | 29.38 | 29.34 | 29.37 | 1,485,135 | +0.06(+0.20%) |
Feb 13, 2024 | 29.38 | 29.38 | 29.31 | 29.31 | 1,036,127 | -0.11(-0.37%) |
Feb 12, 2024 | 29.41 | 29.42 | 29.39 | 29.42 | 1,491,686 | +0.03(+0.10%) |
Feb 09, 2024 | 29.35 | 29.40 | 29.35 | 29.39 | 2,487,154 | -0.01(-0.03%) |
Feb 08, 2024 | 29.40 | 29.41 | 29.38 | 29.40 | 1,679,643 | +0.00(+0.00%) |
Feb 07, 2024 | 29.44 | 29.44 | 29.40 | 29.40 | 1,922,030 | -0.02(-0.07%) |
Feb 06, 2024 | 29.41 | 29.43 | 29.37 | 29.42 | 2,473,742 | +0.04(+0.13%) |
Feb 05, 2024 | 29.36 | 29.39 | 29.36 | 29.38 | 1,763,579 | -0.04(-0.13%) |
Feb 02, 2024 | 29.42 | 29.42 | 29.38 | 29.42 | 1,868,641 | -0.05(-0.17%) |
Feb 01, 2024 | 29.48 | 29.49 | 29.44 | 29.47 | 2,711,972 | +0.02(+0.05%) |
Jan 31, 2024 | 29.45 | 29.47 | 29.41 | 29.45 | 2,618,831 | +0.06(+0.20%) |
Jan 30, 2024 | 29.43 | 29.43 | 29.36 | 29.39 | 2,432,903 | -0.01(-0.03%) |
Jan 29, 2024 | 29.41 | 29.41 | 29.39 | 29.40 | 1,708,014 | +0.03(+0.10%) |
Jan 26, 2024 | 29.40 | 29.40 | 29.36 | 29.37 | 3,383,044 | -0.03(-0.10%) |
Jan 25, 2024 | 29.37 | 29.40 | 29.36 | 29.40 | 2,138,142 | +0.05(+0.17%) |
Jan 24, 2024 | 29.37 | 29.38 | 29.33 | 29.35 | 6,230,257 | +0.00(+0.00%) |
Jan 23, 2024 | 29.34 | 29.35 | 29.31 | 29.35 | 5,004,474 | +0.01(+0.03%) |
Jan 22, 2024 | 29.33 | 29.35 | 29.33 | 29.34 | 3,301,794 | +0.01(+0.03%) |
Jan 19, 2024 | 29.33 | 29.33 | 29.30 | 29.33 | 2,046,008 | +0.00(+0.00%) |
Jan 18, 2024 | 29.37 | 29.37 | 29.32 | 29.33 | 1,357,055 | +0.00(+0.00%) |
Jan 17, 2024 | 29.36 | 29.36 | 29.30 | 29.33 | 2,231,189 | -0.05(-0.17%) |
Jan 16, 2024 | 29.37 | 29.42 | 29.36 | 29.38 | 2,986,147 | -0.04(-0.13%) |
Jan 12, 2024 | 29.41 | 29.45 | 29.40 | 29.42 | 1,306,938 | +0.06(+0.20%) |
Jan 11, 2024 | 29.32 | 29.37 | 29.29 | 29.36 | 3,193,457 | +0.08(+0.27%) |
Jan 10, 2024 | 29.28 | 29.31 | 29.28 | 29.28 | 1,390,565 | +0.00(+0.00%) |
Jan 09, 2024 | 29.30 | 29.30 | 29.23 | 29.28 | 1,737,282 | +0.01(+0.03%) |
Jan 08, 2024 | 29.29 | 29.30 | 29.24 | 29.27 | 2,909,977 | +0.03(+0.10%) |
Jan 05, 2024 | 29.24 | 29.29 | 29.20 | 29.24 | 1,596,574 | +0.00(+0.00%) |
Jan 04, 2024 | 29.25 | 29.25 | 29.22 | 29.24 | 2,893,465 | -0.01(-0.03%) |
Jan 03, 2024 | 29.28 | 29.28 | 29.23 | 29.25 | 2,261,737 | -0.02(-0.07%) |
Jan 02, 2024 | 29.27 | 29.28 | 29.26 | 29.27 | 1,579,804 | -0.04(-0.13%) |
Dec 29, 2023 | 29.30 | 29.33 | 29.29 | 29.31 | 1,943,325 | +0.01(+0.03%) |
Dec 28, 2023 | 29.30 | 29.31 | 29.28 | 29.30 | 2,119,942 | +0.01(+0.03%) |
Dec 27, 2023 | 29.29 | 29.31 | 29.26 | 29.29 | 1,989,854 | +0.03(+0.10%) |
Dec 26, 2023 | 29.23 | 29.26 | 29.23 | 29.26 | 1,746,606 | +0.01(+0.03%) |
Dec 22, 2023 | 29.28 | 29.28 | 29.24 | 29.25 | 2,013,788 | +0.01(+0.03%) |
Dec 21, 2023 | 29.23 | 29.25 | 29.22 | 29.24 | 2,687,155 | +0.04(+0.13%) |
Dec 20, 2023 | 29.20 | 29.21 | 29.19 | 29.20 | 1,536,925 | +0.04(+0.14%) |
Dec 19, 2023 | 29.19 | 29.19 | 29.16 | 29.17 | 2,058,387 | +0.00(+0.00%) |
Dec 18, 2023 | 29.17 | 29.18 | 29.17 | 29.17 | 2,205,999 | +0.02(+0.06%) |
Dec 15, 2023 | 29.15 | 29.18 | 29.15 | 29.15 | 4,003,316 | -0.03(-0.10%) |
Dec 14, 2023 | 29.21 | 29.23 | 29.17 | 29.18 | 1,691,873 | +0.04(+0.13%) |
Dec 13, 2023 | 28.99 | 29.16 | 28.99 | 29.14 | 2,480,477 | +0.16(+0.54%) |
Dec 12, 2023 | 28.96 | 28.99 | 28.94 | 28.98 | 3,496,920 | +0.04(+0.14%) |
Dec 11, 2023 | 28.94 | 28.95 | 28.92 | 28.94 | 3,966,809 | -0.01(-0.03%) |
Dec 08, 2023 | 28.96 | 28.98 | 28.94 | 28.95 | 2,142,057 | -0.07(-0.24%) |
Dec 07, 2023 | 29.02 | 29.03 | 29.00 | 29.02 | 2,267,542 | +0.04(+0.14%) |
Dec 06, 2023 | 29.01 | 29.02 | 28.97 | 28.98 | 1,816,372 | -0.02(-0.07%) |
Dec 05, 2023 | 28.98 | 29.01 | 28.96 | 29.00 | 1,878,134 | +0.04(+0.14%) |
Dec 04, 2023 | 29.00 | 29.00 | 28.95 | 28.96 | 2,343,021 | -0.05(-0.17%) |
Dec 01, 2023 | 28.92 | 29.01 | 28.91 | 29.01 | 2,373,854 | +0.08(+0.28%) |
Nov 30, 2023 | 28.94 | 28.94 | 28.91 | 28.93 | 1,590,116 | -0.01(-0.03%) |
Nov 29, 2023 | 28.93 | 28.96 | 28.92 | 28.94 | 13,642,262 | +0.06(+0.20%) |
Nov 28, 2023 | 28.84 | 28.89 | 28.81 | 28.88 | 1,073,459 | +0.07(+0.24%) |
Nov 27, 2023 | 28.79 | 28.82 | 28.78 | 28.81 | 2,390,747 | +0.02(+0.07%) |
Nov 24, 2023 | 28.79 | 28.79 | 28.77 | 28.79 | 619,153 | +0.00(+0.00%) |
Nov 22, 2023 | 28.78 | 28.80 | 28.76 | 28.79 | 1,297,183 | +0.01(+0.03%) |
Nov 21, 2023 | 28.76 | 28.78 | 28.76 | 28.78 | 1,057,145 | +0.04(+0.14%) |
Nov 20, 2023 | 28.74 | 28.75 | 28.72 | 28.74 | 1,421,343 | +0.00(+0.00%) |
Nov 17, 2023 | 28.76 | 28.76 | 28.72 | 28.74 | 1,913,904 | +0.00(+0.00%) |
Nov 16, 2023 | 28.73 | 28.75 | 28.71 | 28.74 | 1,539,781 | +0.07(+0.24%) |
Nov 15, 2023 | 28.71 | 28.73 | 28.68 | 28.68 | 3,789,868 | -0.06(-0.20%) |
Nov 14, 2023 | 28.67 | 28.74 | 28.67 | 28.73 | 2,154,696 | +0.13(+0.44%) |
Nov 13, 2023 | 28.62 | 28.62 | 28.58 | 28.61 | 1,722,972 | +0.01(+0.03%) |
Nov 10, 2023 | 28.61 | 28.62 | 28.58 | 28.60 | 2,495,504 | +0.03(+0.10%) |
Nov 09, 2023 | 28.62 | 28.62 | 28.57 | 28.57 | 2,161,158 | -0.04(-0.14%) |
Nov 08, 2023 | 28.62 | 28.64 | 28.59 | 28.61 | 4,487,510 | -0.01(-0.03%) |
Nov 07, 2023 | 28.62 | 28.64 | 28.59 | 28.62 | 2,220,010 | +0.02(+0.07%) |
Nov 06, 2023 | 28.65 | 28.65 | 28.59 | 28.60 | 1,304,175 | -0.05(-0.17%) |
Nov 03, 2023 | 28.67 | 28.69 | 28.64 | 28.65 | 3,366,597 | +0.07(+0.24%) |
Nov 02, 2023 | 28.62 | 28.62 | 28.57 | 28.58 | 2,220,842 | +0.01(+0.03%) |