Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.85 | 27.87 | 27.83 | 27.87 | 1,812,564 | +0.00(+0.00%) |
Feb 27, 2023 | 27.85 | 27.88 | 27.85 | 27.87 | 2,036,355 | +0.04(+0.14%) |
Feb 24, 2023 | 27.85 | 27.85 | 27.82 | 27.83 | 2,969,811 | -0.06(-0.20%) |
Feb 23, 2023 | 27.89 | 27.90 | 27.87 | 27.89 | 3,693,121 | +0.02(+0.07%) |
Feb 22, 2023 | 27.89 | 27.90 | 27.87 | 27.87 | 3,434,876 | +0.00(+0.00%) |
Feb 21, 2023 | 27.88 | 27.90 | 27.87 | 27.87 | 4,089,941 | -0.07(-0.24%) |
Feb 17, 2023 | 27.90 | 27.93 | 27.89 | 27.93 | 1,647,761 | +0.02(+0.07%) |
Feb 16, 2023 | 27.91 | 27.94 | 27.89 | 27.91 | 8,353,823 | +0.01(+0.03%) |
Feb 15, 2023 | 27.91 | 27.92 | 27.89 | 27.90 | 6,897,781 | +0.00(+0.00%) |
Feb 14, 2023 | 27.92 | 27.93 | 27.89 | 27.90 | 7,823,829 | -0.05(-0.17%) |
Feb 13, 2023 | 27.97 | 27.97 | 27.93 | 27.95 | 2,730,957 | +0.00(+0.00%) |
Feb 10, 2023 | 27.98 | 27.98 | 27.95 | 27.95 | 3,185,101 | -0.01(-0.03%) |
Feb 09, 2023 | 28.01 | 28.01 | 27.95 | 27.96 | 2,663,126 | -0.02(-0.07%) |
Feb 08, 2023 | 27.99 | 27.99 | 27.96 | 27.98 | 1,913,820 | +0.01(+0.03%) |
Feb 07, 2023 | 27.98 | 28.02 | 27.96 | 27.97 | 2,455,163 | +0.01(+0.03%) |
Feb 06, 2023 | 28.01 | 28.01 | 27.96 | 27.96 | 2,812,062 | -0.08(-0.27%) |
Feb 03, 2023 | 28.07 | 28.07 | 28.03 | 28.04 | 1,832,485 | -0.09(-0.34%) |
Feb 02, 2023 | 28.16 | 28.16 | 28.12 | 28.13 | 3,950,316 | +0.02(+0.07%) |
Feb 01, 2023 | 28.08 | 28.12 | 28.02 | 28.11 | 2,884,223 | +0.05(+0.18%) |
Jan 31, 2023 | 28.01 | 28.06 | 28.01 | 28.06 | 4,832,262 | +0.07(+0.24%) |
Jan 30, 2023 | 28.01 | 28.01 | 27.99 | 27.99 | 2,906,047 | -0.02(-0.07%) |
Jan 27, 2023 | 27.99 | 28.01 | 27.99 | 28.01 | 4,537,937 | +0.01(+0.03%) |
Jan 26, 2023 | 28.00 | 28.03 | 27.99 | 28.00 | 2,453,279 | -0.01(-0.03%) |
Jan 25, 2023 | 27.99 | 28.03 | 27.99 | 28.01 | 3,935,734 | +0.01(+0.03%) |
Jan 24, 2023 | 27.98 | 28.01 | 27.98 | 28.00 | 3,754,827 | +0.00(+0.00%) |
Jan 23, 2023 | 28.01 | 28.02 | 27.99 | 28.00 | 4,827,184 | -0.01(-0.03%) |
Jan 20, 2023 | 28.00 | 28.01 | 27.98 | 28.01 | 5,931,245 | +0.00(+0.00%) |
Jan 19, 2023 | 28.03 | 28.03 | 28.00 | 28.01 | 4,337,626 | -0.02(-0.07%) |
Jan 18, 2023 | 28.02 | 28.04 | 27.99 | 28.03 | 5,273,894 | +0.07(+0.24%) |
Jan 17, 2023 | 27.95 | 27.98 | 27.93 | 27.97 | 4,304,121 | +0.03(+0.10%) |
Jan 13, 2023 | 27.98 | 27.98 | 27.92 | 27.94 | 6,532,118 | -0.04(-0.14%) |
Jan 12, 2023 | 27.98 | 27.98 | 27.94 | 27.98 | 4,388,673 | +0.06(+0.20%) |
Jan 11, 2023 | 27.92 | 27.92 | 27.89 | 27.92 | 2,862,889 | +0.02(+0.07%) |
Jan 10, 2023 | 27.88 | 27.90 | 27.86 | 27.90 | 3,365,531 | +0.01(+0.03%) |
Jan 09, 2023 | 27.89 | 27.92 | 27.88 | 27.89 | 4,450,566 | +0.02(+0.07%) |
Jan 06, 2023 | 27.80 | 27.88 | 27.75 | 27.87 | 2,393,815 | +0.12(+0.44%) |
Jan 05, 2023 | 27.77 | 27.77 | 27.73 | 27.75 | 4,425,710 | -0.04(-0.14%) |
Jan 04, 2023 | 27.82 | 27.82 | 27.78 | 27.79 | 5,659,403 | +0.01(+0.03%) |
Jan 03, 2023 | 27.82 | 27.82 | 27.76 | 27.78 | 3,515,444 | +0.02(+0.07%) |
Dec 30, 2022 | 27.76 | 27.77 | 27.74 | 27.76 | 2,970,512 | -0.02(-0.07%) |
Dec 29, 2022 | 27.77 | 27.79 | 27.76 | 27.78 | 2,878,695 | +0.02(+0.07%) |
Dec 28, 2022 | 27.80 | 27.80 | 27.75 | 27.76 | 3,133,940 | +0.00(+0.00%) |
Dec 27, 2022 | 27.78 | 27.80 | 27.75 | 27.76 | 2,603,874 | -0.04(-0.14%) |
Dec 23, 2022 | 27.82 | 27.82 | 27.80 | 27.80 | 2,187,843 | -0.02(-0.07%) |
Dec 22, 2022 | 27.82 | 27.83 | 27.78 | 27.82 | 2,608,751 | +0.00(+0.00%) |
Dec 21, 2022 | 27.81 | 27.82 | 27.78 | 27.82 | 3,697,023 | +0.05(+0.17%) |
Dec 20, 2022 | 27.75 | 27.78 | 27.73 | 27.77 | 5,266,846 | -0.01(-0.03%) |
Dec 19, 2022 | 27.83 | 27.83 | 27.78 | 27.78 | 4,867,093 | -0.05(-0.17%) |
Dec 16, 2022 | 27.77 | 27.83 | 27.76 | 27.83 | 5,197,754 | +0.03(+0.10%) |
Dec 15, 2022 | 27.77 | 27.82 | 27.77 | 27.80 | 5,108,655 | +0.01(+0.03%) |
Dec 14, 2022 | 27.82 | 27.83 | 27.74 | 27.79 | 5,337,633 | +0.01(+0.03%) |
Dec 13, 2022 | 27.80 | 27.85 | 27.77 | 27.78 | 6,057,119 | +0.07(+0.24%) |
Dec 12, 2022 | 27.77 | 27.77 | 27.70 | 27.71 | 3,511,236 | -0.03(-0.10%) |
Dec 09, 2022 | 27.74 | 27.77 | 27.72 | 27.74 | 4,286,878 | +0.00(+0.00%) |
Dec 08, 2022 | 27.76 | 27.76 | 27.72 | 27.74 | 1,744,601 | -0.02(-0.07%) |
Dec 07, 2022 | 27.75 | 27.76 | 27.72 | 27.76 | 6,635,503 | +0.07(+0.24%) |
Dec 06, 2022 | 27.71 | 27.71 | 27.68 | 27.69 | 2,075,944 | +0.01(+0.03%) |
Dec 05, 2022 | 27.75 | 27.75 | 27.66 | 27.68 | 3,404,661 | -0.08(-0.31%) |
Dec 02, 2022 | 27.69 | 27.77 | 27.67 | 27.77 | 5,223,414 | +0.00(+0.00%) |
Dec 01, 2022 | 27.74 | 27.77 | 27.70 | 27.77 | 8,587,350 | +0.08(+0.30%) |
Nov 30, 2022 | 27.57 | 27.69 | 27.57 | 27.68 | 3,671,983 | +0.09(+0.34%) |
Nov 29, 2022 | 27.66 | 27.66 | 27.59 | 27.59 | 2,248,532 | -0.04(-0.14%) |
Nov 28, 2022 | 27.65 | 27.65 | 27.62 | 27.63 | 2,416,441 | -0.02(-0.07%) |
Nov 25, 2022 | 27.65 | 27.65 | 27.60 | 27.65 | 845,895 | +0.03(+0.10%) |
Nov 23, 2022 | 27.59 | 27.63 | 27.58 | 27.62 | 1,982,826 | +0.03(+0.10%) |
Nov 22, 2022 | 27.56 | 27.59 | 27.55 | 27.59 | 3,164,323 | +0.02(+0.07%) |
Nov 21, 2022 | 27.58 | 27.60 | 27.56 | 27.57 | 4,203,881 | +0.00(+0.00%) |
Nov 18, 2022 | 27.57 | 27.62 | 27.56 | 27.57 | 2,311,248 | -0.02(-0.07%) |
Nov 17, 2022 | 27.59 | 27.59 | 27.54 | 27.59 | 4,304,753 | -0.02(-0.07%) |
Nov 16, 2022 | 27.60 | 27.62 | 27.58 | 27.61 | 2,506,926 | +0.04(+0.14%) |
Nov 15, 2022 | 27.55 | 27.62 | 27.55 | 27.57 | 2,534,999 | +0.04(+0.14%) |
Nov 14, 2022 | 27.59 | 27.59 | 27.53 | 27.53 | 3,216,748 | -0.05(-0.17%) |
Nov 11, 2022 | 27.54 | 27.58 | 27.54 | 27.58 | 2,509,922 | +0.03(+0.10%) |
Nov 10, 2022 | 27.52 | 27.59 | 27.51 | 27.55 | 3,170,343 | +0.21(+0.76%) |
Nov 09, 2022 | 27.34 | 27.36 | 27.31 | 27.35 | 3,334,978 | +0.03(+0.10%) |
Nov 08, 2022 | 27.31 | 27.34 | 27.29 | 27.32 | 3,115,365 | +0.03(+0.10%) |
Nov 07, 2022 | 27.32 | 27.32 | 27.28 | 27.29 | 4,124,538 | -0.01(-0.03%) |
Nov 04, 2022 | 27.22 | 27.31 | 27.22 | 27.30 | 2,314,716 | +0.06(+0.21%) |
Nov 03, 2022 | 27.23 | 27.26 | 27.19 | 27.24 | 2,842,911 | -0.02(-0.07%) |
Nov 02, 2022 | 27.31 | 27.38 | 27.25 | 27.26 | 4,368,815 | -0.04(-0.14%) |
Nov 01, 2022 | 27.36 | 27.36 | 27.29 | 27.30 | 5,024,398 | -0.02(-0.06%) |
Oct 31, 2022 | 27.35 | 27.35 | 27.30 | 27.32 | 3,068,734 | -0.04(-0.14%) |
Oct 28, 2022 | 27.37 | 27.37 | 27.32 | 27.35 | 4,205,819 | -0.01(-0.03%) |
Oct 27, 2022 | 27.34 | 27.38 | 27.32 | 27.36 | 3,004,271 | +0.06(+0.21%) |
Oct 26, 2022 | 27.30 | 27.34 | 27.28 | 27.31 | 2,152,543 | +0.01(+0.03%) |
Oct 25, 2022 | 27.30 | 27.33 | 27.27 | 27.30 | 3,336,808 | +0.05(+0.17%) |
Oct 24, 2022 | 27.26 | 27.29 | 27.22 | 27.25 | 3,765,802 | +0.00(+0.00%) |
Oct 21, 2022 | 27.17 | 27.26 | 27.16 | 27.25 | 3,356,724 | +0.09(+0.35%) |
Oct 20, 2022 | 27.19 | 27.22 | 27.16 | 27.16 | 2,138,999 | -0.05(-0.17%) |
Oct 19, 2022 | 27.20 | 27.23 | 27.18 | 27.20 | 1,926,497 | -0.08(-0.31%) |
Oct 18, 2022 | 27.30 | 27.32 | 27.25 | 27.29 | 1,932,980 | +0.04(+0.14%) |
Oct 17, 2022 | 27.24 | 27.31 | 27.24 | 27.25 | 1,865,862 | +0.05(+0.17%) |
Oct 14, 2022 | 27.27 | 27.32 | 27.20 | 27.20 | 4,085,195 | -0.06(-0.21%) |
Oct 13, 2022 | 27.23 | 27.30 | 27.16 | 27.26 | 2,098,355 | -0.05(-0.17%) |
Oct 12, 2022 | 27.29 | 27.32 | 27.29 | 27.31 | 3,497,127 | -0.01(-0.03%) |
Oct 11, 2022 | 27.34 | 27.36 | 27.31 | 27.32 | 3,399,170 | -0.02(-0.07%) |
Oct 10, 2022 | 27.36 | 27.39 | 27.32 | 27.33 | 1,336,901 | -0.03(-0.10%) |
Oct 07, 2022 | 27.42 | 27.42 | 27.36 | 27.36 | 1,831,306 | -0.06(-0.21%) |
Oct 06, 2022 | 27.43 | 27.45 | 27.40 | 27.42 | 2,745,690 | -0.02(-0.07%) |
Oct 05, 2022 | 27.41 | 27.46 | 27.40 | 27.44 | 2,887,965 | -0.05(-0.17%) |
Oct 04, 2022 | 27.48 | 27.51 | 27.45 | 27.48 | 4,974,461 | +0.05(+0.17%) |
Oct 03, 2022 | 27.38 | 27.50 | 27.38 | 27.44 | 3,807,083 | +0.08(+0.30%) |
Sep 30, 2022 | 27.40 | 27.42 | 27.35 | 27.36 | 4,543,110 | -0.04(-0.14%) |
Sep 29, 2022 | 27.42 | 27.42 | 27.34 | 27.39 | 3,396,946 | -0.06(-0.20%) |
Sep 28, 2022 | 27.39 | 27.46 | 27.36 | 27.45 | 5,474,157 | +0.15(+0.55%) |
Sep 27, 2022 | 27.34 | 27.37 | 27.29 | 27.30 | 4,671,205 | -0.03(-0.10%) |
Sep 26, 2022 | 27.37 | 27.41 | 27.33 | 27.33 | 2,496,513 | -0.10(-0.38%) |
Sep 23, 2022 | 27.46 | 27.48 | 27.42 | 27.43 | 3,247,730 | -0.07(-0.24%) |
Sep 22, 2022 | 27.51 | 27.51 | 27.47 | 27.50 | 2,891,081 | -0.06(-0.20%) |
Sep 21, 2022 | 27.58 | 27.59 | 27.50 | 27.55 | 3,847,795 | -0.02(-0.07%) |
Sep 20, 2022 | 27.59 | 27.59 | 27.56 | 27.57 | 4,426,104 | -0.02(-0.07%) |
Sep 19, 2022 | 27.58 | 27.61 | 27.57 | 27.59 | 3,068,518 | -0.04(-0.14%) |
Sep 16, 2022 | 27.60 | 27.64 | 27.57 | 27.63 | 5,226,271 | +0.00(+0.00%) |
Sep 15, 2022 | 27.64 | 27.65 | 27.61 | 27.63 | 11,192,592 | -0.03(-0.10%) |
Sep 14, 2022 | 27.66 | 27.66 | 27.63 | 27.66 | 1,417,176 | -0.01(-0.03%) |
Sep 13, 2022 | 27.68 | 27.68 | 27.64 | 27.66 | 2,500,104 | -0.08(-0.30%) |
Sep 12, 2022 | 27.74 | 27.78 | 27.73 | 27.75 | 4,023,929 | +0.01(+0.03%) |
Sep 09, 2022 | 27.74 | 27.80 | 27.73 | 27.74 | 7,976,384 | -0.01(-0.03%) |
Sep 08, 2022 | 27.79 | 27.79 | 27.75 | 27.75 | 14,374,483 | -0.01(-0.03%) |
Sep 07, 2022 | 27.69 | 27.77 | 27.69 | 27.76 | 2,072,452 | +0.05(+0.17%) |
Sep 06, 2022 | 27.77 | 27.77 | 27.69 | 27.71 | 3,628,770 | -0.07(-0.24%) |
Sep 02, 2022 | 27.79 | 27.81 | 27.76 | 27.78 | 3,048,327 | +0.04(+0.14%) |
Sep 01, 2022 | 27.74 | 27.74 | 27.67 | 27.74 | 1,774,712 | +0.01(+0.04%) |
Aug 31, 2022 | 27.77 | 27.78 | 27.73 | 27.73 | 1,825,318 | -0.05(-0.17%) |
Aug 30, 2022 | 27.79 | 27.79 | 27.75 | 27.77 | 1,134,662 | +0.00(+0.00%) |
Aug 29, 2022 | 27.80 | 27.80 | 27.76 | 27.77 | 1,946,261 | -0.04(-0.13%) |
Aug 26, 2022 | 27.83 | 27.86 | 27.80 | 27.81 | 1,843,285 | -0.04(-0.13%) |
Aug 25, 2022 | 27.81 | 27.85 | 27.80 | 27.85 | 8,090,828 | +0.06(+0.20%) |
Aug 24, 2022 | 27.81 | 27.84 | 27.79 | 27.79 | 1,824,611 | -0.04(-0.13%) |
Aug 23, 2022 | 27.82 | 27.86 | 27.79 | 27.83 | 2,448,781 | +0.03(+0.10%) |
Aug 22, 2022 | 27.81 | 27.83 | 27.79 | 27.80 | 2,477,097 | -0.06(-0.20%) |
Aug 19, 2022 | 27.85 | 27.87 | 27.82 | 27.86 | 2,288,595 | -0.03(-0.10%) |
Aug 18, 2022 | 27.92 | 27.92 | 27.87 | 27.89 | 2,138,319 | +0.03(+0.10%) |
Aug 17, 2022 | 27.89 | 27.89 | 27.82 | 27.86 | 2,641,406 | -0.03(-0.10%) |
Aug 16, 2022 | 27.93 | 27.93 | 27.88 | 27.89 | 2,007,504 | -0.03(-0.10%) |
Aug 15, 2022 | 27.90 | 27.93 | 27.90 | 27.91 | 2,600,552 | +0.01(+0.03%) |
Aug 12, 2022 | 27.89 | 27.91 | 27.87 | 27.90 | 994,869 | +0.05(+0.17%) |
Aug 11, 2022 | 27.92 | 27.95 | 27.85 | 27.86 | 1,493,278 | -0.01(-0.03%) |
Aug 10, 2022 | 27.92 | 27.92 | 27.86 | 27.87 | 2,069,276 | +0.07(+0.24%) |
Aug 09, 2022 | 27.86 | 27.86 | 27.79 | 27.80 | 1,544,233 | -0.04(-0.13%) |
Aug 08, 2022 | 27.84 | 27.88 | 27.84 | 27.84 | 1,462,747 | +0.00(+0.00%) |
Aug 05, 2022 | 27.87 | 27.87 | 27.80 | 27.84 | 1,332,330 | -0.11(-0.40%) |
Aug 04, 2022 | 27.90 | 27.96 | 27.89 | 27.95 | 2,346,016 | +0.05(+0.17%) |
Aug 03, 2022 | 27.89 | 27.90 | 27.83 | 27.90 | 3,388,444 | +0.04(+0.13%) |
Aug 02, 2022 | 27.98 | 27.98 | 27.86 | 27.87 | 1,962,326 | -0.09(-0.33%) |
Aug 01, 2022 | 27.94 | 27.98 | 27.94 | 27.96 | 1,967,458 | -0.02(-0.08%) |
Jul 29, 2022 | 27.95 | 27.99 | 27.94 | 27.98 | 3,380,813 | +0.01(+0.03%) |
Jul 28, 2022 | 27.94 | 27.98 | 27.91 | 27.97 | 14,495,276 | +0.08(+0.30%) |
Jul 27, 2022 | 27.79 | 27.90 | 27.79 | 27.89 | 1,440,413 | +0.07(+0.27%) |
Jul 26, 2022 | 27.85 | 27.86 | 27.81 | 27.81 | 2,210,173 | -0.02(-0.07%) |
Jul 25, 2022 | 27.84 | 27.86 | 27.83 | 27.83 | 4,055,952 | -0.05(-0.17%) |
Jul 22, 2022 | 27.80 | 27.90 | 27.80 | 27.88 | 2,236,666 | +0.09(+0.34%) |
Jul 21, 2022 | 27.72 | 27.80 | 27.71 | 27.79 | 3,553,065 | +0.08(+0.30%) |
Jul 20, 2022 | 27.74 | 27.74 | 27.69 | 27.70 | 6,741,703 | -0.02(-0.07%) |
Jul 19, 2022 | 27.72 | 27.74 | 27.70 | 27.72 | 1,666,466 | +0.01(+0.03%) |
Jul 18, 2022 | 27.72 | 27.74 | 27.70 | 27.71 | 2,177,292 | +0.01(+0.03%) |
Jul 15, 2022 | 27.71 | 27.77 | 27.69 | 27.70 | 9,580,914 | -0.01(-0.03%) |
Jul 14, 2022 | 27.66 | 27.72 | 27.62 | 27.71 | 1,993,400 | +0.00(+0.00%) |
Jul 13, 2022 | 27.69 | 27.73 | 27.63 | 27.71 | 8,910,099 | -0.03(-0.10%) |
Jul 12, 2022 | 27.74 | 27.77 | 27.73 | 27.74 | 2,860,057 | +0.00(+0.00%) |
Jul 11, 2022 | 27.77 | 27.78 | 27.73 | 27.74 | 1,187,519 | +0.00(+0.00%) |
Jul 08, 2022 | 27.76 | 27.76 | 27.72 | 27.74 | 1,557,741 | -0.04(-0.13%) |
Jul 07, 2022 | 27.78 | 27.79 | 27.75 | 27.78 | 2,154,905 | +0.01(+0.03%) |
Jul 06, 2022 | 27.83 | 27.84 | 27.76 | 27.77 | 2,329,233 | -0.06(-0.20%) |
Jul 05, 2022 | 27.80 | 27.82 | 27.80 | 27.82 | 2,110,671 | +0.01(+0.03%) |
Jul 01, 2022 | 27.79 | 27.83 | 27.74 | 27.81 | 1,552,180 | +0.11(+0.41%) |
Jun 30, 2022 | 27.69 | 27.74 | 27.69 | 27.70 | 2,738,062 | +0.01(+0.03%) |
Jun 29, 2022 | 27.62 | 27.69 | 27.61 | 27.69 | 2,054,217 | +0.06(+0.20%) |
Jun 28, 2022 | 27.61 | 27.65 | 27.61 | 27.63 | 2,008,711 | -0.01(-0.03%) |
Jun 27, 2022 | 27.65 | 27.68 | 27.63 | 27.64 | 2,485,888 | -0.05(-0.17%) |
Jun 24, 2022 | 27.65 | 27.72 | 27.63 | 27.69 | 1,801,051 | +0.03(+0.10%) |
Jun 23, 2022 | 27.64 | 27.72 | 27.64 | 27.66 | 2,183,235 | +0.04(+0.13%) |
Jun 22, 2022 | 27.62 | 27.66 | 27.61 | 27.62 | 1,883,727 | +0.03(+0.10%) |
Jun 21, 2022 | 27.58 | 27.62 | 27.58 | 27.60 | 2,667,507 | -0.01(-0.03%) |
Jun 17, 2022 | 27.63 | 27.63 | 27.57 | 27.61 | 2,592,004 | +0.01(+0.03%) |
Jun 16, 2022 | 27.54 | 27.61 | 27.50 | 27.60 | 4,613,337 | +0.01(+0.03%) |
Jun 15, 2022 | 27.51 | 27.62 | 27.47 | 27.59 | 3,224,603 | +0.15(+0.54%) |
Jun 14, 2022 | 27.50 | 27.56 | 27.43 | 27.44 | 4,281,788 | -0.07(-0.27%) |
Jun 13, 2022 | 27.62 | 27.62 | 27.47 | 27.51 | 5,348,460 | -0.19(-0.67%) |
Jun 10, 2022 | 27.78 | 27.78 | 27.69 | 27.70 | 3,726,648 | -0.12(-0.44%) |
Jun 09, 2022 | 27.87 | 27.87 | 27.82 | 27.82 | 3,841,688 | -0.05(-0.17%) |
Jun 08, 2022 | 27.85 | 27.89 | 27.85 | 27.87 | 10,057,013 | +0.00(+0.00%) |
Jun 07, 2022 | 27.88 | 27.89 | 27.87 | 27.87 | 7,713,009 | -0.01(-0.03%) |
Jun 06, 2022 | 27.90 | 27.90 | 27.84 | 27.88 | 14,567,926 | -0.03(-0.10%) |
Jun 03, 2022 | 27.93 | 27.93 | 27.84 | 27.90 | 3,212,614 | -0.02(-0.07%) |
Jun 02, 2022 | 27.95 | 27.95 | 27.89 | 27.92 | 1,561,324 | +0.01(+0.03%) |
Jun 01, 2022 | 28.01 | 28.01 | 27.89 | 27.91 | 1,807,910 | -0.05(-0.17%) |
May 31, 2022 | 27.98 | 27.98 | 27.94 | 27.96 | 3,548,018 | -0.06(-0.20%) |
May 27, 2022 | 28.01 | 28.03 | 27.99 | 28.02 | 1,267,610 | +0.03(+0.10%) |
May 26, 2022 | 28.00 | 28.04 | 27.98 | 27.99 | 5,275,794 | +0.00(+0.00%) |
May 25, 2022 | 27.94 | 27.99 | 27.94 | 27.99 | 3,310,357 | +0.07(+0.27%) |
May 24, 2022 | 27.85 | 27.94 | 27.85 | 27.91 | 9,786,730 | +0.07(+0.27%) |
May 23, 2022 | 27.84 | 27.86 | 27.83 | 27.84 | 1,510,280 | -0.01(-0.03%) |
May 20, 2022 | 27.86 | 27.86 | 27.83 | 27.85 | 2,911,719 | +0.03(+0.10%) |
May 19, 2022 | 27.85 | 27.85 | 27.79 | 27.82 | 3,130,452 | +0.04(+0.13%) |
May 18, 2022 | 27.77 | 27.81 | 27.77 | 27.78 | 3,034,072 | -0.03(-0.10%) |
May 17, 2022 | 27.84 | 27.84 | 27.79 | 27.81 | 4,130,392 | -0.06(-0.20%) |
May 16, 2022 | 27.84 | 27.89 | 27.82 | 27.87 | 2,132,790 | +0.03(+0.10%) |
May 13, 2022 | 27.82 | 27.87 | 27.82 | 27.84 | 2,474,505 | -0.02(-0.07%) |
May 12, 2022 | 27.77 | 27.87 | 27.77 | 27.86 | 3,012,844 | +0.05(+0.17%) |
May 11, 2022 | 27.81 | 27.84 | 27.78 | 27.81 | 5,341,897 | -0.03(-0.10%) |
May 10, 2022 | 27.91 | 27.91 | 27.83 | 27.84 | 3,825,312 | +0.00(+0.00%) |
May 09, 2022 | 27.82 | 27.85 | 27.78 | 27.84 | 2,300,667 | +0.06(+0.22%) |
May 06, 2022 | 27.78 | 27.82 | 27.76 | 27.78 | 3,033,444 | -0.01(-0.05%) |
May 05, 2022 | 27.81 | 27.83 | 27.77 | 27.79 | 4,323,778 | -0.06(-0.20%) |
May 04, 2022 | 27.74 | 27.88 | 27.71 | 27.85 | 2,686,288 | +0.09(+0.34%) |
May 03, 2022 | 27.78 | 27.79 | 27.76 | 27.76 | 2,158,877 | -0.01(-0.03%) |
May 02, 2022 | 27.80 | 27.80 | 27.75 | 27.77 | 3,764,423 | -0.01(-0.02%) |
Apr 29, 2022 | 27.78 | 27.79 | 27.74 | 27.77 | 3,553,889 | -0.05(-0.17%) |
Apr 28, 2022 | 27.81 | 27.84 | 27.80 | 27.82 | 9,114,162 | -0.02(-0.07%) |
Apr 27, 2022 | 27.89 | 27.89 | 27.84 | 27.84 | 2,313,611 | -0.03(-0.10%) |
Apr 26, 2022 | 27.85 | 27.88 | 27.85 | 27.86 | 3,231,187 | +0.03(+0.10%) |
Apr 25, 2022 | 27.79 | 27.86 | 27.79 | 27.84 | 6,314,050 | +0.07(+0.27%) |
Apr 22, 2022 | 27.72 | 27.77 | 27.70 | 27.76 | 3,481,078 | +0.00(+0.00%) |
Apr 21, 2022 | 27.80 | 27.82 | 27.74 | 27.76 | 5,656,202 | -0.07(-0.27%) |
Apr 20, 2022 | 27.85 | 27.85 | 27.81 | 27.84 | 3,799,506 | +0.03(+0.10%) |
Apr 19, 2022 | 28.02 | 28.02 | 27.80 | 27.81 | 1,760,582 | -0.08(-0.30%) |
Apr 18, 2022 | 27.90 | 27.91 | 27.88 | 27.89 | 2,452,900 | -0.02(-0.07%) |
Apr 14, 2022 | 27.94 | 27.96 | 27.90 | 27.91 | 3,047,613 | -0.06(-0.20%) |
Apr 13, 2022 | 27.95 | 27.98 | 27.94 | 27.97 | 1,886,403 | +0.04(+0.13%) |
Apr 12, 2022 | 27.90 | 27.94 | 27.90 | 27.93 | 8,217,623 | +0.07(+0.23%) |
Apr 11, 2022 | 27.86 | 27.88 | 27.84 | 27.86 | 4,550,832 | -0.01(-0.03%) |
Apr 08, 2022 | 27.89 | 27.90 | 27.86 | 27.87 | 1,655,491 | -0.05(-0.17%) |
Apr 07, 2022 | 27.92 | 27.94 | 27.90 | 27.92 | 1,765,946 | +0.04(+0.13%) |
Apr 06, 2022 | 27.92 | 27.92 | 27.86 | 27.88 | 5,071,467 | -0.01(-0.03%) |
Apr 05, 2022 | 27.91 | 27.97 | 27.89 | 27.89 | 17,109,582 | -0.07(-0.27%) |
Apr 04, 2022 | 27.98 | 27.98 | 27.94 | 27.97 | 1,033,015 | +0.02(+0.07%) |
Apr 01, 2022 | 27.91 | 27.97 | 27.91 | 27.95 | 2,639,421 | -0.03(-0.11%) |
Mar 31, 2022 | 27.94 | 28.01 | 27.94 | 27.98 | 2,153,464 | +0.00(+0.00%) |
Mar 30, 2022 | 27.98 | 27.98 | 27.96 | 27.98 | 2,542,162 | +0.00(+0.00%) |
Mar 29, 2022 | 27.90 | 27.98 | 27.90 | 27.98 | 6,111,852 | +0.06(+0.20%) |
Mar 28, 2022 | 27.90 | 27.93 | 27.90 | 27.92 | 2,647,647 | +0.00(+0.00%) |
Mar 25, 2022 | 27.96 | 27.96 | 27.90 | 27.92 | 1,694,963 | -0.06(-0.20%) |
Mar 24, 2022 | 27.94 | 27.99 | 27.94 | 27.98 | 1,250,746 | -0.01(-0.03%) |
Mar 23, 2022 | 27.97 | 27.99 | 27.97 | 27.99 | 2,410,446 | +0.02(+0.07%) |
Mar 22, 2022 | 27.91 | 27.98 | 27.91 | 27.97 | 2,837,310 | +0.01(+0.03%) |
Mar 21, 2022 | 28.03 | 28.03 | 27.96 | 27.96 | 1,346,658 | -0.09(-0.33%) |
Mar 18, 2022 | 28.05 | 28.05 | 28.03 | 28.05 | 1,063,042 | +0.00(+0.00%) |
Mar 17, 2022 | 28.00 | 28.06 | 28.00 | 28.05 | 2,705,024 | +0.04(+0.13%) |
Mar 16, 2022 | 27.99 | 28.05 | 27.96 | 28.02 | 2,392,027 | +0.02(+0.07%) |
Mar 15, 2022 | 27.99 | 28.02 | 27.99 | 28.00 | 3,978,854 | +0.03(+0.10%) |
Mar 14, 2022 | 28.01 | 28.02 | 27.96 | 27.97 | 2,716,184 | -0.07(-0.26%) |
Mar 11, 2022 | 28.06 | 28.07 | 28.03 | 28.04 | 2,887,790 | -0.03(-0.10%) |
Mar 10, 2022 | 28.09 | 28.09 | 28.06 | 28.07 | 2,974,402 | -0.03(-0.10%) |
Mar 09, 2022 | 28.07 | 28.12 | 28.07 | 28.10 | 5,190,360 | +0.00(+0.00%) |
Mar 08, 2022 | 28.13 | 28.14 | 28.07 | 28.10 | 4,407,741 | -0.07(-0.23%) |
Mar 07, 2022 | 28.20 | 28.22 | 28.16 | 28.16 | 2,259,536 | -0.08(-0.30%) |
Mar 04, 2022 | 28.28 | 28.29 | 28.24 | 28.25 | 4,089,972 | +0.00(+0.00%) |
Mar 03, 2022 | 28.26 | 28.29 | 28.25 | 28.25 | 2,131,591 | +0.00(+0.00%) |
Mar 02, 2022 | 28.31 | 28.32 | 28.25 | 28.25 | 1,905,339 | -0.12(-0.43%) |