Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 29.16 | 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%) |
Nov 01, 2023 | 28.44 | 28.57 | 28.44 | 28.57 | 1,617,242 | +0.09(+0.32%) |
Oct 31, 2023 | 28.44 | 28.49 | 28.44 | 28.48 | 1,865,780 | -0.01(-0.03%) |
Oct 30, 2023 | 28.50 | 28.50 | 28.48 | 28.49 | 1,555,048 | -0.02(-0.07%) |
Oct 27, 2023 | 28.47 | 28.51 | 28.47 | 28.51 | 1,370,634 | +0.02(+0.07%) |
Oct 26, 2023 | 28.47 | 28.50 | 28.46 | 28.49 | 1,761,954 | +0.04(+0.14%) |
Oct 25, 2023 | 28.47 | 28.47 | 28.42 | 28.45 | 3,191,799 | -0.01(-0.03%) |
Oct 24, 2023 | 28.48 | 28.49 | 28.43 | 28.46 | 1,397,348 | -0.01(-0.03%) |
Oct 23, 2023 | 28.42 | 28.47 | 28.38 | 28.47 | 3,200,367 | +0.03(+0.10%) |
Oct 20, 2023 | 28.39 | 28.44 | 28.39 | 28.44 | 2,533,756 | +0.06(+0.21%) |
Oct 19, 2023 | 28.34 | 28.40 | 28.34 | 28.38 | 2,001,231 | +0.03(+0.10%) |
Oct 18, 2023 | 28.38 | 28.39 | 28.35 | 28.35 | 1,677,065 | -0.02(-0.07%) |
Oct 17, 2023 | 28.40 | 28.41 | 28.36 | 28.37 | 1,422,119 | -0.07(-0.24%) |
Oct 16, 2023 | 28.46 | 28.47 | 28.44 | 28.44 | 2,176,141 | -0.02(-0.07%) |
Oct 13, 2023 | 28.50 | 28.50 | 28.41 | 28.46 | 1,444,148 | +0.01(+0.03%) |
Oct 12, 2023 | 28.48 | 28.48 | 28.41 | 28.45 | 2,099,478 | -0.03(-0.10%) |
Oct 11, 2023 | 28.49 | 28.49 | 28.46 | 28.48 | 5,500,002 | -0.03(-0.10%) |
Oct 10, 2023 | 28.48 | 28.51 | 28.46 | 28.51 | 2,569,060 | +0.00(+0.00%) |
Oct 09, 2023 | 28.44 | 28.52 | 28.44 | 28.51 | 1,052,231 | +0.10(+0.34%) |
Oct 06, 2023 | 28.39 | 28.42 | 28.30 | 28.41 | 1,966,421 | -0.01(-0.03%) |
Oct 05, 2023 | 28.41 | 28.44 | 28.41 | 28.42 | 2,035,782 | +0.02(+0.07%) |
Oct 04, 2023 | 28.38 | 28.41 | 28.33 | 28.40 | 9,044,345 | +0.06(+0.21%) |
Oct 03, 2023 | 28.41 | 28.41 | 28.33 | 28.34 | 2,263,831 | -0.05(-0.17%) |
Oct 02, 2023 | 28.43 | 28.43 | 28.38 | 28.39 | 2,515,755 | -0.02(-0.08%) |
Sep 29, 2023 | 28.43 | 28.46 | 28.41 | 28.41 | 2,187,437 | +0.00(+0.00%) |
Sep 28, 2023 | 28.37 | 28.42 | 28.36 | 28.41 | 3,065,178 | +0.05(+0.17%) |
Sep 27, 2023 | 28.39 | 28.42 | 28.35 | 28.37 | 2,862,295 | -0.03(-0.10%) |
Sep 26, 2023 | 28.41 | 28.42 | 28.39 | 28.39 | 1,341,844 | -0.02(-0.07%) |
Sep 25, 2023 | 28.41 | 28.42 | 28.41 | 28.41 | 2,943,710 | -0.01(-0.03%) |
Sep 22, 2023 | 28.41 | 28.43 | 28.40 | 28.42 | 1,955,453 | +0.03(+0.10%) |
Sep 21, 2023 | 28.36 | 28.40 | 28.36 | 28.39 | 2,528,005 | +0.01(+0.03%) |
Sep 20, 2023 | 28.43 | 28.44 | 28.38 | 28.39 | 1,053,948 | -0.02(-0.07%) |
Sep 19, 2023 | 28.44 | 28.44 | 28.39 | 28.40 | 1,686,679 | -0.03(-0.10%) |
Sep 18, 2023 | 28.41 | 28.43 | 28.40 | 28.43 | 1,753,661 | +0.02(+0.07%) |
Sep 15, 2023 | 28.42 | 28.43 | 28.39 | 28.41 | 3,494,678 | -0.01(-0.03%) |
Sep 14, 2023 | 28.45 | 28.46 | 28.41 | 28.42 | 1,634,762 | +0.00(+0.00%) |
Sep 13, 2023 | 28.39 | 28.43 | 28.37 | 28.42 | 2,790,468 | +0.03(+0.10%) |
Sep 12, 2023 | 28.40 | 28.42 | 28.39 | 28.39 | 1,318,932 | -0.03(-0.10%) |
Sep 11, 2023 | 28.41 | 28.43 | 28.39 | 28.42 | 1,252,366 | +0.01(+0.03%) |
Sep 08, 2023 | 28.45 | 28.45 | 28.40 | 28.41 | 2,540,938 | -0.01(-0.03%) |
Sep 07, 2023 | 28.39 | 28.42 | 28.38 | 28.42 | 1,359,860 | +0.05(+0.17%) |
Sep 06, 2023 | 28.43 | 28.43 | 28.34 | 28.38 | 2,957,510 | -0.04(-0.14%) |
Sep 05, 2023 | 28.45 | 28.45 | 28.39 | 28.41 | 1,509,641 | -0.02(-0.07%) |
Sep 01, 2023 | 28.44 | 28.50 | 28.43 | 28.43 | 1,507,763 | -0.02(-0.08%) |
Aug 31, 2023 | 28.43 | 28.47 | 28.43 | 28.46 | 2,723,519 | +0.04(+0.14%) |
Aug 30, 2023 | 28.45 | 28.46 | 28.42 | 28.42 | 1,558,650 | +0.00(+0.00%) |
Aug 29, 2023 | 28.38 | 28.44 | 28.35 | 28.42 | 1,759,380 | +0.05(+0.17%) |
Aug 28, 2023 | 28.33 | 28.37 | 28.33 | 28.37 | 1,812,774 | +0.04(+0.14%) |
Aug 25, 2023 | 28.31 | 28.37 | 28.31 | 28.33 | 1,438,053 | -0.02(-0.07%) |
Aug 24, 2023 | 28.34 | 28.37 | 28.34 | 28.35 | 4,906,053 | -0.01(-0.03%) |
Aug 23, 2023 | 28.32 | 28.39 | 28.32 | 28.36 | 2,927,529 | +0.06(+0.20%) |
Aug 22, 2023 | 28.32 | 28.32 | 28.29 | 28.30 | 1,319,748 | -0.01(-0.03%) |
Aug 21, 2023 | 28.34 | 28.35 | 28.31 | 28.31 | 3,486,157 | -0.03(-0.10%) |
Aug 18, 2023 | 28.34 | 28.36 | 28.33 | 28.34 | 3,107,330 | +0.02(+0.07%) |
Aug 17, 2023 | 28.36 | 28.36 | 28.29 | 28.32 | 1,902,759 | +0.01(+0.03%) |
Aug 16, 2023 | 28.34 | 28.35 | 28.30 | 28.31 | 1,978,317 | -0.02(-0.07%) |
Aug 15, 2023 | 28.34 | 28.36 | 28.31 | 28.33 | 1,851,010 | +0.00(+0.00%) |
Aug 14, 2023 | 28.36 | 28.36 | 28.32 | 28.33 | 1,471,897 | -0.03(-0.10%) |
Aug 11, 2023 | 28.38 | 28.38 | 28.35 | 28.36 | 2,597,641 | -0.03(-0.10%) |
Aug 10, 2023 | 28.42 | 28.45 | 28.38 | 28.39 | 6,651,019 | -0.03(-0.10%) |
Aug 09, 2023 | 28.41 | 28.45 | 28.41 | 28.42 | 2,718,430 | -0.02(-0.07%) |
Aug 08, 2023 | 28.43 | 28.45 | 28.41 | 28.44 | 1,725,594 | +0.01(+0.03%) |
Aug 07, 2023 | 28.44 | 28.45 | 28.41 | 28.43 | 2,855,641 | +0.02(+0.07%) |
Aug 04, 2023 | 28.36 | 28.42 | 28.36 | 28.41 | 1,374,783 | +0.05(+0.17%) |
Aug 03, 2023 | 28.33 | 28.36 | 28.33 | 28.36 | 1,947,686 | +0.01(+0.03%) |
Aug 02, 2023 | 28.38 | 28.38 | 28.32 | 28.35 | 7,300,337 | -0.01(-0.03%) |
Aug 01, 2023 | 28.39 | 28.39 | 28.35 | 28.36 | 1,710,732 | -0.03(-0.09%) |
Jul 31, 2023 | 28.35 | 28.40 | 28.35 | 28.39 | 2,976,688 | +0.03(+0.10%) |
Jul 28, 2023 | 28.35 | 28.37 | 28.34 | 28.36 | 1,944,906 | +0.04(+0.14%) |
Jul 27, 2023 | 28.36 | 28.36 | 28.30 | 28.32 | 2,060,408 | -0.03(-0.10%) |
Jul 26, 2023 | 28.33 | 28.36 | 28.31 | 28.35 | 2,992,113 | +0.04(+0.14%) |
Jul 25, 2023 | 28.30 | 28.32 | 28.29 | 28.31 | 1,889,963 | -0.01(-0.03%) |
Jul 24, 2023 | 28.35 | 28.36 | 28.31 | 28.32 | 2,570,376 | -0.01(-0.03%) |
Jul 21, 2023 | 28.34 | 28.35 | 28.31 | 28.33 | 1,353,374 | +0.00(+0.00%) |
Jul 20, 2023 | 28.33 | 28.33 | 28.29 | 28.33 | 3,313,407 | -0.01(-0.03%) |
Jul 19, 2023 | 28.37 | 28.38 | 28.33 | 28.34 | 8,082,483 | +0.01(+0.03%) |
Jul 18, 2023 | 28.34 | 28.37 | 28.33 | 28.33 | 2,675,717 | +0.00(+0.00%) |
Jul 17, 2023 | 28.29 | 28.34 | 28.29 | 28.33 | 3,470,459 | +0.02(+0.07%) |
Jul 14, 2023 | 28.35 | 28.38 | 28.31 | 28.31 | 3,138,116 | -0.08(-0.27%) |
Jul 13, 2023 | 28.35 | 28.40 | 28.35 | 28.39 | 3,803,122 | +0.06(+0.20%) |
Jul 12, 2023 | 28.32 | 28.36 | 28.31 | 28.33 | 3,984,386 | +0.08(+0.27%) |
Jul 11, 2023 | 28.22 | 28.26 | 28.22 | 28.25 | 12,497,735 | +0.02(+0.07%) |
Jul 10, 2023 | 28.22 | 28.24 | 28.19 | 28.23 | 2,450,485 | +0.04(+0.14%) |
Jul 07, 2023 | 28.17 | 28.22 | 28.17 | 28.19 | 2,008,093 | +0.04(+0.14%) |
Jul 06, 2023 | 28.15 | 28.17 | 28.11 | 28.15 | 2,887,287 | -0.04(-0.14%) |
Jul 05, 2023 | 28.23 | 28.23 | 28.18 | 28.19 | 2,374,895 | +0.00(+0.00%) |
Jul 03, 2023 | 28.22 | 28.27 | 28.18 | 28.19 | 1,650,272 | -0.04(-0.14%) |
Jun 30, 2023 | 28.22 | 28.23 | 28.18 | 28.23 | 4,809,065 | +0.04(+0.14%) |
Jun 29, 2023 | 28.17 | 28.19 | 28.16 | 28.19 | 3,925,956 | -0.04(-0.14%) |
Jun 28, 2023 | 28.22 | 28.24 | 28.20 | 28.23 | 3,852,806 | +0.03(+0.10%) |
Jun 27, 2023 | 28.25 | 28.25 | 28.19 | 28.20 | 2,542,319 | -0.04(-0.14%) |
Jun 26, 2023 | 28.24 | 28.25 | 28.19 | 28.24 | 2,392,059 | +0.03(+0.10%) |
Jun 23, 2023 | 28.23 | 28.27 | 28.19 | 28.21 | 7,575,031 | +0.02(+0.07%) |
Jun 22, 2023 | 28.20 | 28.22 | 28.18 | 28.19 | 2,785,544 | -0.02(-0.07%) |
Jun 21, 2023 | 28.18 | 28.23 | 28.18 | 28.21 | 3,441,671 | -0.01(-0.03%) |
Jun 20, 2023 | 28.21 | 28.23 | 28.17 | 28.22 | 1,763,710 | +0.02(+0.07%) |
Jun 16, 2023 | 28.21 | 28.21 | 28.16 | 28.20 | 2,593,097 | -0.03(-0.10%) |
Jun 15, 2023 | 28.20 | 28.23 | 28.16 | 28.23 | 3,517,597 | +0.08(+0.27%) |
Jun 14, 2023 | 28.19 | 28.21 | 28.11 | 28.16 | 2,823,783 | -0.01(-0.03%) |
Jun 13, 2023 | 28.26 | 28.26 | 28.14 | 28.16 | 6,055,856 | -0.03(-0.10%) |
Jun 12, 2023 | 28.20 | 28.20 | 28.16 | 28.19 | 3,394,482 | +0.03(+0.10%) |
Jun 09, 2023 | 28.19 | 28.19 | 28.16 | 28.16 | 3,339,769 | -0.04(-0.14%) |
Jun 08, 2023 | 28.20 | 28.22 | 28.19 | 28.20 | 4,676,549 | +0.04(+0.14%) |
Jun 07, 2023 | 28.22 | 28.22 | 28.16 | 28.16 | 3,334,415 | -0.04(-0.14%) |
Jun 06, 2023 | 28.22 | 28.23 | 28.19 | 28.20 | 3,025,268 | -0.02(-0.07%) |
Jun 05, 2023 | 28.19 | 28.25 | 28.16 | 28.22 | 2,596,012 | +0.01(+0.03%) |
Jun 02, 2023 | 28.26 | 28.27 | 28.21 | 28.21 | 2,779,222 | -0.05(-0.17%) |
Jun 01, 2023 | 28.25 | 28.29 | 28.24 | 28.26 | 2,702,246 | +0.04(+0.14%) |
May 31, 2023 | 28.22 | 28.24 | 28.20 | 28.22 | 5,362,681 | +0.02(+0.07%) |
May 30, 2023 | 28.15 | 28.21 | 28.13 | 28.20 | 4,407,499 | +0.07(+0.24%) |
May 26, 2023 | 28.11 | 28.13 | 28.07 | 28.13 | 1,999,089 | +0.01(+0.03%) |
May 25, 2023 | 28.11 | 28.17 | 28.11 | 28.13 | 3,870,428 | -0.05(-0.17%) |
May 24, 2023 | 28.21 | 28.22 | 28.16 | 28.17 | 5,765,438 | -0.05(-0.17%) |
May 23, 2023 | 28.20 | 28.22 | 28.17 | 28.22 | 13,251,186 | +0.01(+0.03%) |
May 22, 2023 | 28.21 | 28.23 | 28.19 | 28.21 | 1,524,868 | +0.01(+0.03%) |
May 19, 2023 | 28.22 | 28.23 | 28.17 | 28.20 | 3,797,502 | +0.00(+0.00%) |
May 18, 2023 | 28.22 | 28.22 | 28.18 | 28.20 | 3,227,754 | -0.05(-0.17%) |
May 17, 2023 | 28.24 | 28.27 | 28.22 | 28.25 | 2,169,533 | -0.01(-0.03%) |
May 16, 2023 | 28.29 | 28.30 | 28.24 | 28.26 | 1,292,177 | -0.04(-0.14%) |
May 15, 2023 | 28.26 | 28.31 | 28.26 | 28.30 | 2,410,171 | +0.02(+0.07%) |
May 12, 2023 | 28.35 | 28.35 | 28.28 | 28.28 | 2,473,078 | -0.06(-0.20%) |
May 11, 2023 | 28.38 | 28.38 | 28.34 | 28.34 | 2,303,172 | +0.01(+0.03%) |
May 10, 2023 | 28.30 | 28.34 | 28.30 | 28.33 | 2,753,482 | +0.07(+0.24%) |
May 09, 2023 | 28.27 | 28.27 | 28.25 | 28.26 | 1,744,056 | +0.01(+0.03%) |
May 08, 2023 | 28.30 | 28.30 | 28.25 | 28.25 | 2,774,228 | -0.05(-0.17%) |
May 05, 2023 | 28.36 | 28.36 | 28.30 | 28.30 | 4,310,420 | -0.08(-0.27%) |
May 04, 2023 | 28.28 | 28.41 | 28.28 | 28.37 | 4,172,438 | +0.04(+0.13%) |
May 03, 2023 | 28.32 | 28.34 | 28.30 | 28.34 | 2,506,172 | +0.04(+0.13%) |
May 02, 2023 | 28.25 | 28.30 | 28.22 | 28.30 | 2,892,349 | +0.06(+0.20%) |
May 01, 2023 | 28.20 | 28.31 | 28.20 | 28.24 | 1,449,840 | -0.04(-0.13%) |
Apr 28, 2023 | 28.26 | 28.28 | 28.25 | 28.28 | 4,638,434 | +0.05(+0.17%) |
Apr 27, 2023 | 28.26 | 28.26 | 28.22 | 28.23 | 3,225,039 | -0.05(-0.17%) |
Apr 26, 2023 | 28.32 | 28.32 | 28.25 | 28.28 | 1,938,928 | -0.03(-0.10%) |
Apr 25, 2023 | 28.27 | 28.33 | 28.25 | 28.31 | 4,638,851 | +0.07(+0.24%) |
Apr 24, 2023 | 28.19 | 28.25 | 28.19 | 28.24 | 1,740,800 | +0.04(+0.14%) |
Apr 21, 2023 | 28.23 | 28.25 | 28.19 | 28.20 | 4,328,120 | +0.00(+0.00%) |
Apr 20, 2023 | 28.16 | 28.21 | 28.16 | 28.20 | 3,890,832 | +0.05(+0.17%) |
Apr 19, 2023 | 28.17 | 28.17 | 28.14 | 28.15 | 3,985,510 | -0.02(-0.07%) |
Apr 18, 2023 | 28.19 | 28.22 | 28.16 | 28.17 | 9,114,069 | +0.00(+0.00%) |
Apr 17, 2023 | 28.19 | 28.20 | 28.15 | 28.17 | 1,676,923 | -0.04(-0.14%) |
Apr 14, 2023 | 28.20 | 28.24 | 28.19 | 28.21 | 3,702,929 | -0.05(-0.17%) |
Apr 13, 2023 | 28.26 | 28.28 | 28.26 | 28.26 | 3,295,641 | +0.04(+0.14%) |
Apr 12, 2023 | 28.24 | 28.26 | 28.19 | 28.22 | 3,232,876 | +0.04(+0.14%) |
Apr 11, 2023 | 28.20 | 28.21 | 28.16 | 28.18 | 3,523,258 | -0.02(-0.07%) |
Apr 10, 2023 | 28.20 | 28.20 | 28.15 | 28.20 | 3,063,834 | -0.04(-0.14%) |
Apr 06, 2023 | 28.31 | 28.31 | 28.24 | 28.24 | 1,771,260 | -0.04(-0.13%) |
Apr 05, 2023 | 28.28 | 28.33 | 28.27 | 28.28 | 4,571,547 | +0.02(+0.07%) |
Apr 04, 2023 | 28.23 | 28.27 | 28.18 | 28.26 | 3,159,395 | +0.03(+0.10%) |
Apr 03, 2023 | 28.12 | 28.24 | 28.12 | 28.23 | 6,067,918 | +0.08(+0.27%) |
Mar 31, 2023 | 28.08 | 28.15 | 28.08 | 28.15 | 2,246,328 | +0.10(+0.34%) |
Mar 30, 2023 | 28.05 | 28.08 | 28.04 | 28.06 | 3,352,758 | -0.02(-0.07%) |
Mar 29, 2023 | 27.98 | 28.08 | 27.98 | 28.08 | 2,732,170 | +0.04(+0.14%) |
Mar 28, 2023 | 28.02 | 28.05 | 28.01 | 28.04 | 4,373,822 | -0.02(-0.07%) |
Mar 27, 2023 | 28.15 | 28.15 | 28.05 | 28.06 | 3,896,184 | -0.12(-0.44%) |
Mar 24, 2023 | 28.19 | 28.23 | 28.16 | 28.18 | 3,382,134 | +0.02(+0.07%) |
Mar 23, 2023 | 28.16 | 28.19 | 28.12 | 28.16 | 4,000,600 | +0.06(+0.20%) |
Mar 22, 2023 | 27.97 | 28.20 | 27.96 | 28.11 | 4,932,650 | +0.10(+0.34%) |
Mar 21, 2023 | 27.96 | 28.07 | 27.96 | 28.01 | 5,457,055 | +0.01(+0.03%) |
Mar 20, 2023 | 28.01 | 28.04 | 27.96 | 28.00 | 1,526,949 | -0.01(-0.03%) |
Mar 17, 2023 | 27.90 | 28.03 | 27.90 | 28.01 | 5,097,210 | +0.11(+0.41%) |
Mar 16, 2023 | 27.98 | 27.99 | 27.84 | 27.90 | 8,623,753 | -0.10(-0.34%) |
Mar 15, 2023 | 28.01 | 28.04 | 27.88 | 27.99 | 7,602,488 | +0.04(+0.14%) |
Mar 14, 2023 | 27.89 | 27.98 | 27.85 | 27.95 | 9,309,768 | -0.02(-0.07%) |
Mar 13, 2023 | 28.10 | 28.13 | 27.97 | 27.97 | 5,628,281 | +0.06(+0.20%) |
Mar 10, 2023 | 27.91 | 27.94 | 27.87 | 27.92 | 4,810,847 | +0.09(+0.34%) |
Mar 09, 2023 | 27.78 | 27.84 | 27.78 | 27.82 | 1,862,770 | +0.08(+0.27%) |
Mar 08, 2023 | 27.79 | 27.82 | 27.75 | 27.75 | 3,038,787 | -0.05(-0.17%) |
Mar 07, 2023 | 27.88 | 27.88 | 27.78 | 27.79 | 4,503,929 | -0.07(-0.24%) |
Mar 06, 2023 | 27.88 | 27.91 | 27.85 | 27.86 | 3,117,530 | -0.01(-0.03%) |
Mar 03, 2023 | 27.88 | 27.88 | 27.83 | 27.87 | 2,400,868 | +0.04(+0.14%) |
Mar 02, 2023 | 27.81 | 27.84 | 27.77 | 27.83 | 1,396,129 | +0.02(+0.07%) |