Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.14 | 28.17 | 28.13 | 28.16 | 4,657,731 | +0.05(+0.17%) |
Apr 27, 2023 | 28.14 | 28.14 | 28.10 | 28.11 | 3,238,456 | -0.05(-0.17%) |
Apr 26, 2023 | 28.20 | 28.20 | 28.13 | 28.16 | 1,946,994 | -0.03(-0.10%) |
Apr 25, 2023 | 28.15 | 28.21 | 28.13 | 28.19 | 4,658,150 | +0.07(+0.24%) |
Apr 24, 2023 | 28.07 | 28.13 | 28.07 | 28.12 | 1,748,042 | +0.04(+0.14%) |
Apr 21, 2023 | 28.11 | 28.13 | 28.07 | 28.08 | 4,346,126 | +0.00(+0.00%) |
Apr 20, 2023 | 28.05 | 28.09 | 28.05 | 28.08 | 3,907,019 | +0.05(+0.17%) |
Apr 19, 2023 | 28.06 | 28.06 | 28.03 | 28.04 | 4,002,091 | -0.02(-0.07%) |
Apr 18, 2023 | 28.07 | 28.10 | 28.05 | 28.06 | 9,151,986 | +0.00(+0.00%) |
Apr 17, 2023 | 28.07 | 28.08 | 28.04 | 28.06 | 1,683,899 | -0.04(-0.14%) |
Apr 14, 2023 | 28.08 | 28.12 | 28.07 | 28.09 | 3,718,334 | -0.05(-0.17%) |
Apr 13, 2023 | 28.14 | 28.16 | 28.14 | 28.14 | 3,309,351 | +0.04(+0.14%) |
Apr 12, 2023 | 28.12 | 28.14 | 28.07 | 28.10 | 3,246,325 | +0.04(+0.14%) |
Apr 11, 2023 | 28.08 | 28.09 | 28.05 | 28.07 | 3,537,916 | -0.02(-0.07%) |
Apr 10, 2023 | 28.08 | 28.08 | 28.04 | 28.08 | 3,076,580 | -0.04(-0.14%) |
Apr 06, 2023 | 28.19 | 28.19 | 28.12 | 28.12 | 1,778,629 | -0.04(-0.13%) |
Apr 05, 2023 | 28.16 | 28.22 | 28.15 | 28.16 | 4,590,566 | +0.02(+0.07%) |
Apr 04, 2023 | 28.11 | 28.15 | 28.07 | 28.14 | 3,172,539 | +0.03(+0.10%) |
Apr 03, 2023 | 28.01 | 28.12 | 28.00 | 28.11 | 6,093,162 | +0.08(+0.27%) |
Mar 31, 2023 | 27.96 | 28.04 | 27.96 | 28.04 | 2,255,673 | +0.09(+0.34%) |
Mar 30, 2023 | 27.93 | 27.96 | 27.92 | 27.94 | 3,366,706 | -0.02(-0.07%) |
Mar 29, 2023 | 27.87 | 27.96 | 27.87 | 27.96 | 2,743,536 | +0.04(+0.14%) |
Mar 28, 2023 | 27.90 | 27.93 | 27.90 | 27.92 | 4,392,018 | -0.02(-0.07%) |
Mar 27, 2023 | 28.04 | 28.04 | 27.93 | 27.94 | 3,912,393 | -0.12(-0.44%) |
Mar 24, 2023 | 28.07 | 28.11 | 28.05 | 28.07 | 3,396,204 | +0.02(+0.07%) |
Mar 23, 2023 | 28.05 | 28.07 | 28.00 | 28.05 | 4,017,243 | +0.06(+0.20%) |
Mar 22, 2023 | 27.86 | 28.08 | 27.85 | 27.99 | 4,953,170 | +0.09(+0.34%) |
Mar 21, 2023 | 27.85 | 27.95 | 27.85 | 27.90 | 5,479,757 | +0.01(+0.03%) |
Mar 20, 2023 | 27.90 | 27.92 | 27.85 | 27.89 | 1,533,302 | -0.01(-0.03%) |
Mar 17, 2023 | 27.78 | 27.91 | 27.78 | 27.90 | 5,118,415 | +0.11(+0.41%) |
Mar 16, 2023 | 27.87 | 27.88 | 27.72 | 27.78 | 8,659,629 | -0.09(-0.34%) |
Mar 15, 2023 | 27.90 | 27.92 | 27.76 | 27.88 | 7,634,115 | +0.04(+0.14%) |
Mar 14, 2023 | 27.77 | 27.87 | 27.73 | 27.84 | 9,348,498 | -0.02(-0.07%) |
Mar 13, 2023 | 27.98 | 28.01 | 27.86 | 27.86 | 5,651,695 | +0.06(+0.20%) |
Mar 10, 2023 | 27.79 | 27.83 | 27.76 | 27.80 | 4,830,860 | +0.09(+0.34%) |
Mar 09, 2023 | 27.67 | 27.72 | 27.67 | 27.71 | 1,870,519 | +0.08(+0.27%) |
Mar 08, 2023 | 27.68 | 27.71 | 27.63 | 27.63 | 3,051,429 | -0.05(-0.17%) |
Mar 07, 2023 | 27.76 | 27.76 | 27.67 | 27.68 | 4,522,666 | -0.07(-0.24%) |
Mar 06, 2023 | 27.76 | 27.79 | 27.73 | 27.74 | 3,130,500 | -0.01(-0.03%) |
Mar 03, 2023 | 27.76 | 27.76 | 27.72 | 27.75 | 2,410,856 | +0.04(+0.14%) |
Mar 02, 2023 | 27.70 | 27.72 | 27.66 | 27.72 | 1,401,937 | +0.02(+0.07%) |
Mar 01, 2023 | 27.72 | 27.73 | 27.69 | 27.70 | 3,172,037 | -0.05(-0.20%) |
Feb 28, 2023 | 27.73 | 27.75 | 27.71 | 27.75 | 1,820,105 | +0.00(+0.00%) |
Feb 27, 2023 | 27.73 | 27.76 | 27.73 | 27.75 | 2,044,827 | +0.04(+0.14%) |
Feb 24, 2023 | 27.73 | 27.73 | 27.70 | 27.71 | 2,982,167 | -0.06(-0.20%) |
Feb 23, 2023 | 27.77 | 27.79 | 27.76 | 27.77 | 3,708,485 | +0.02(+0.07%) |
Feb 22, 2023 | 27.78 | 27.79 | 27.75 | 27.75 | 3,449,166 | +0.00(+0.00%) |
Feb 21, 2023 | 27.76 | 27.78 | 27.75 | 27.75 | 4,106,956 | -0.07(-0.24%) |
Feb 17, 2023 | 27.79 | 27.82 | 27.78 | 27.82 | 1,654,616 | +0.02(+0.07%) |
Feb 16, 2023 | 27.80 | 27.83 | 27.77 | 27.80 | 8,388,578 | +0.01(+0.03%) |
Feb 15, 2023 | 27.80 | 27.81 | 27.78 | 27.79 | 6,926,477 | +0.00(+0.00%) |
Feb 14, 2023 | 27.81 | 27.82 | 27.77 | 27.79 | 7,856,378 | -0.05(-0.17%) |
Feb 13, 2023 | 27.85 | 27.85 | 27.82 | 27.84 | 2,742,318 | +0.00(+0.00%) |
Feb 10, 2023 | 27.86 | 27.86 | 27.84 | 27.84 | 3,198,352 | -0.01(-0.03%) |
Feb 09, 2023 | 27.89 | 27.89 | 27.84 | 27.85 | 2,674,205 | -0.02(-0.07%) |
Feb 08, 2023 | 27.87 | 27.88 | 27.85 | 27.86 | 1,921,782 | +0.01(+0.03%) |
Feb 07, 2023 | 27.86 | 27.90 | 27.85 | 27.85 | 2,465,377 | +0.01(+0.03%) |
Feb 06, 2023 | 27.89 | 27.89 | 27.85 | 27.85 | 2,823,761 | -0.08(-0.27%) |
Feb 03, 2023 | 27.96 | 27.96 | 27.91 | 27.92 | 1,840,109 | -0.09(-0.34%) |
Feb 02, 2023 | 28.04 | 28.04 | 28.01 | 28.02 | 3,966,750 | +0.02(+0.07%) |
Feb 01, 2023 | 27.97 | 28.01 | 27.90 | 28.00 | 2,896,222 | +0.05(+0.18%) |
Jan 31, 2023 | 27.90 | 27.94 | 27.90 | 27.94 | 4,852,365 | +0.07(+0.24%) |
Jan 30, 2023 | 27.90 | 27.90 | 27.87 | 27.88 | 2,918,137 | -0.02(-0.07%) |
Jan 27, 2023 | 27.87 | 27.90 | 27.87 | 27.90 | 4,556,816 | +0.01(+0.03%) |
Jan 26, 2023 | 27.89 | 27.92 | 27.88 | 27.89 | 2,463,485 | -0.01(-0.03%) |
Jan 25, 2023 | 27.87 | 27.92 | 27.87 | 27.90 | 3,952,107 | +0.01(+0.03%) |
Jan 24, 2023 | 27.86 | 27.90 | 27.86 | 27.89 | 3,770,448 | +0.00(+0.00%) |
Jan 23, 2023 | 27.90 | 27.91 | 27.87 | 27.89 | 4,847,266 | -0.01(-0.03%) |
Jan 20, 2023 | 27.89 | 27.90 | 27.86 | 27.90 | 5,955,920 | +0.00(+0.00%) |
Jan 19, 2023 | 27.92 | 27.92 | 27.89 | 27.90 | 4,355,672 | -0.02(-0.07%) |
Jan 18, 2023 | 27.91 | 27.93 | 27.88 | 27.92 | 5,295,835 | +0.07(+0.24%) |
Jan 17, 2023 | 27.83 | 27.86 | 27.81 | 27.85 | 4,322,027 | +0.03(+0.10%) |
Jan 13, 2023 | 27.86 | 27.86 | 27.80 | 27.82 | 6,559,293 | -0.04(-0.13%) |
Jan 12, 2023 | 27.86 | 27.86 | 27.82 | 27.86 | 4,406,931 | +0.06(+0.20%) |
Jan 11, 2023 | 27.80 | 27.80 | 27.78 | 27.80 | 2,874,799 | +0.02(+0.07%) |
Jan 10, 2023 | 27.77 | 27.78 | 27.75 | 27.78 | 3,379,532 | +0.01(+0.03%) |
Jan 09, 2023 | 27.78 | 27.80 | 27.77 | 27.78 | 4,469,081 | +0.02(+0.07%) |
Jan 06, 2023 | 27.68 | 27.77 | 27.63 | 27.76 | 2,403,774 | +0.12(+0.44%) |
Jan 05, 2023 | 27.65 | 27.65 | 27.62 | 27.63 | 4,444,122 | -0.04(-0.14%) |
Jan 04, 2023 | 27.70 | 27.70 | 27.66 | 27.67 | 5,682,947 | +0.01(+0.03%) |
Jan 03, 2023 | 27.70 | 27.70 | 27.64 | 27.66 | 3,530,069 | +0.02(+0.07%) |
Dec 30, 2022 | 27.64 | 27.66 | 27.62 | 27.64 | 2,982,870 | -0.02(-0.07%) |
Dec 29, 2022 | 27.65 | 27.67 | 27.64 | 27.66 | 2,890,670 | +0.02(+0.07%) |
Dec 28, 2022 | 27.68 | 27.68 | 27.63 | 27.64 | 3,146,978 | +0.00(+0.00%) |
Dec 27, 2022 | 27.66 | 27.68 | 27.63 | 27.64 | 2,614,706 | -0.04(-0.14%) |
Dec 23, 2022 | 27.71 | 27.71 | 27.68 | 27.68 | 2,196,944 | -0.02(-0.07%) |
Dec 22, 2022 | 27.71 | 27.72 | 27.66 | 27.70 | 2,619,604 | +0.00(+0.00%) |
Dec 21, 2022 | 27.69 | 27.71 | 27.66 | 27.70 | 3,712,403 | +0.05(+0.17%) |
Dec 20, 2022 | 27.63 | 27.66 | 27.62 | 27.65 | 5,288,757 | -0.01(-0.03%) |
Dec 19, 2022 | 27.72 | 27.72 | 27.66 | 27.66 | 4,887,341 | -0.05(-0.17%) |
Dec 16, 2022 | 27.65 | 27.72 | 27.64 | 27.71 | 5,219,377 | +0.03(+0.10%) |
Dec 15, 2022 | 27.65 | 27.70 | 27.65 | 27.68 | 5,129,907 | +0.01(+0.03%) |
Dec 14, 2022 | 27.70 | 27.71 | 27.63 | 27.67 | 5,359,838 | +0.01(+0.03%) |
Dec 13, 2022 | 27.68 | 27.74 | 27.65 | 27.66 | 6,082,317 | +0.07(+0.24%) |
Dec 12, 2022 | 27.65 | 27.65 | 27.59 | 27.60 | 3,525,844 | -0.03(-0.10%) |
Dec 09, 2022 | 27.63 | 27.65 | 27.61 | 27.63 | 4,304,712 | +0.00(+0.00%) |
Dec 08, 2022 | 27.64 | 27.64 | 27.61 | 27.63 | 1,751,859 | -0.02(-0.07%) |
Dec 07, 2022 | 27.63 | 27.65 | 27.61 | 27.64 | 6,663,107 | +0.07(+0.24%) |
Dec 06, 2022 | 27.60 | 27.60 | 27.57 | 27.58 | 2,084,580 | +0.01(+0.03%) |
Dec 05, 2022 | 27.63 | 27.63 | 27.55 | 27.57 | 3,418,825 | -0.08(-0.31%) |
Dec 02, 2022 | 27.58 | 27.65 | 27.56 | 27.65 | 5,245,144 | +0.00(+0.00%) |
Dec 01, 2022 | 27.63 | 27.65 | 27.59 | 27.65 | 8,623,074 | +0.08(+0.30%) |
Nov 30, 2022 | 27.46 | 27.58 | 27.46 | 27.57 | 3,687,259 | +0.09(+0.34%) |
Nov 29, 2022 | 27.54 | 27.54 | 27.48 | 27.48 | 2,257,886 | -0.04(-0.14%) |
Nov 28, 2022 | 27.53 | 27.53 | 27.50 | 27.51 | 2,426,494 | -0.02(-0.07%) |
Nov 25, 2022 | 27.53 | 27.53 | 27.49 | 27.53 | 849,414 | +0.03(+0.10%) |
Nov 23, 2022 | 27.48 | 27.51 | 27.47 | 27.50 | 1,991,075 | +0.03(+0.10%) |
Nov 22, 2022 | 27.45 | 27.48 | 27.44 | 27.48 | 3,177,487 | +0.02(+0.07%) |
Nov 21, 2022 | 27.47 | 27.48 | 27.45 | 27.46 | 4,221,370 | +0.00(+0.00%) |
Nov 18, 2022 | 27.46 | 27.50 | 27.45 | 27.46 | 2,320,864 | -0.02(-0.07%) |
Nov 17, 2022 | 27.48 | 27.48 | 27.43 | 27.48 | 4,322,662 | -0.02(-0.07%) |
Nov 16, 2022 | 27.49 | 27.50 | 27.47 | 27.49 | 2,517,356 | +0.04(+0.14%) |
Nov 15, 2022 | 27.44 | 27.50 | 27.44 | 27.46 | 2,545,545 | +0.04(+0.14%) |
Nov 14, 2022 | 27.48 | 27.48 | 27.42 | 27.42 | 3,230,130 | -0.05(-0.17%) |
Nov 11, 2022 | 27.43 | 27.47 | 27.43 | 27.47 | 2,520,364 | +0.03(+0.10%) |
Nov 10, 2022 | 27.41 | 27.48 | 27.39 | 27.44 | 3,183,532 | +0.21(+0.76%) |
Nov 09, 2022 | 27.22 | 27.24 | 27.20 | 27.23 | 3,348,852 | +0.03(+0.10%) |
Nov 08, 2022 | 27.20 | 27.22 | 27.18 | 27.20 | 3,128,325 | +0.03(+0.10%) |
Nov 07, 2022 | 27.20 | 27.20 | 27.16 | 27.18 | 4,141,697 | -0.01(-0.03%) |
Nov 04, 2022 | 27.11 | 27.20 | 27.11 | 27.19 | 2,324,346 | +0.06(+0.21%) |
Nov 03, 2022 | 27.12 | 27.15 | 27.07 | 27.13 | 2,854,738 | -0.02(-0.07%) |
Nov 02, 2022 | 27.20 | 27.27 | 27.13 | 27.15 | 4,386,990 | -0.04(-0.14%) |
Nov 01, 2022 | 27.24 | 27.25 | 27.18 | 27.19 | 5,045,301 | -0.02(-0.06%) |
Oct 31, 2022 | 27.24 | 27.24 | 27.18 | 27.20 | 3,081,501 | -0.04(-0.14%) |
Oct 28, 2022 | 27.26 | 27.26 | 27.21 | 27.24 | 4,223,316 | -0.01(-0.03%) |
Oct 27, 2022 | 27.23 | 27.27 | 27.21 | 27.25 | 3,016,769 | +0.06(+0.21%) |
Oct 26, 2022 | 27.18 | 27.23 | 27.16 | 27.19 | 2,161,498 | +0.01(+0.03%) |
Oct 25, 2022 | 27.18 | 27.22 | 27.16 | 27.18 | 3,350,690 | +0.05(+0.17%) |
Oct 24, 2022 | 27.15 | 27.17 | 27.11 | 27.14 | 3,781,469 | +0.00(+0.00%) |
Oct 21, 2022 | 27.05 | 27.15 | 27.04 | 27.14 | 3,370,689 | +0.09(+0.35%) |
Oct 20, 2022 | 27.08 | 27.11 | 27.04 | 27.04 | 2,147,897 | -0.05(-0.17%) |
Oct 19, 2022 | 27.09 | 27.12 | 27.07 | 27.09 | 1,934,512 | -0.08(-0.31%) |
Oct 18, 2022 | 27.18 | 27.20 | 27.14 | 27.17 | 1,941,022 | +0.04(+0.14%) |
Oct 17, 2022 | 27.13 | 27.19 | 27.13 | 27.14 | 1,873,624 | +0.05(+0.17%) |
Oct 14, 2022 | 27.16 | 27.20 | 27.09 | 27.09 | 4,102,190 | -0.06(-0.21%) |
Oct 13, 2022 | 27.12 | 27.18 | 27.04 | 27.15 | 2,107,085 | -0.05(-0.17%) |
Oct 12, 2022 | 27.17 | 27.21 | 27.17 | 27.19 | 3,511,676 | -0.01(-0.03%) |
Oct 11, 2022 | 27.23 | 27.25 | 27.19 | 27.20 | 3,413,311 | -0.02(-0.07%) |
Oct 10, 2022 | 27.25 | 27.28 | 27.20 | 27.22 | 1,342,463 | -0.03(-0.10%) |
Oct 07, 2022 | 27.31 | 27.31 | 27.25 | 27.25 | 1,838,924 | -0.06(-0.21%) |
Oct 06, 2022 | 27.31 | 27.34 | 27.29 | 27.31 | 2,757,113 | -0.02(-0.07%) |
Oct 05, 2022 | 27.30 | 27.34 | 27.29 | 27.32 | 2,899,980 | -0.05(-0.17%) |
Oct 04, 2022 | 27.36 | 27.40 | 27.33 | 27.37 | 4,995,156 | +0.05(+0.17%) |
Oct 03, 2022 | 27.27 | 27.39 | 27.27 | 27.32 | 3,822,921 | +0.08(+0.30%) |
Sep 30, 2022 | 27.29 | 27.31 | 27.23 | 27.24 | 4,562,011 | -0.04(-0.14%) |
Sep 29, 2022 | 27.31 | 27.31 | 27.22 | 27.28 | 3,411,078 | -0.06(-0.20%) |
Sep 28, 2022 | 27.28 | 27.34 | 27.24 | 27.34 | 5,496,931 | +0.15(+0.55%) |
Sep 27, 2022 | 27.22 | 27.26 | 27.18 | 27.19 | 4,690,638 | -0.03(-0.10%) |
Sep 26, 2022 | 27.26 | 27.30 | 27.21 | 27.21 | 2,506,899 | -0.10(-0.38%) |
Sep 23, 2022 | 27.34 | 27.36 | 27.31 | 27.32 | 3,261,241 | -0.07(-0.24%) |
Sep 22, 2022 | 27.40 | 27.40 | 27.35 | 27.38 | 2,903,109 | -0.06(-0.20%) |
Sep 21, 2022 | 27.47 | 27.48 | 27.38 | 27.44 | 3,863,802 | -0.02(-0.07%) |
Sep 20, 2022 | 27.48 | 27.48 | 27.45 | 27.46 | 4,444,518 | -0.02(-0.07%) |
Sep 19, 2022 | 27.47 | 27.49 | 27.46 | 27.48 | 3,081,284 | -0.04(-0.14%) |
Sep 16, 2022 | 27.48 | 27.52 | 27.46 | 27.51 | 5,248,013 | +0.00(+0.00%) |
Sep 15, 2022 | 27.52 | 27.53 | 27.49 | 27.51 | 11,239,156 | -0.03(-0.10%) |
Sep 14, 2022 | 27.54 | 27.55 | 27.51 | 27.54 | 1,423,071 | -0.01(-0.03%) |
Sep 13, 2022 | 27.57 | 27.57 | 27.52 | 27.55 | 2,510,505 | -0.08(-0.30%) |
Sep 12, 2022 | 27.62 | 27.66 | 27.62 | 27.63 | 4,040,670 | +0.01(+0.03%) |
Sep 09, 2022 | 27.62 | 27.68 | 27.62 | 27.62 | 8,009,567 | -0.01(-0.03%) |
Sep 08, 2022 | 27.67 | 27.67 | 27.63 | 27.63 | 14,434,284 | -0.01(-0.03%) |
Sep 07, 2022 | 27.58 | 27.65 | 27.58 | 27.64 | 2,081,074 | +0.05(+0.17%) |
Sep 06, 2022 | 27.65 | 27.65 | 27.58 | 27.60 | 3,643,867 | -0.07(-0.24%) |
Sep 02, 2022 | 27.67 | 27.69 | 27.64 | 27.66 | 3,061,008 | +0.04(+0.14%) |
Sep 01, 2022 | 27.62 | 27.62 | 27.56 | 27.62 | 1,782,095 | +0.01(+0.04%) |
Aug 31, 2022 | 27.66 | 27.67 | 27.61 | 27.61 | 1,832,911 | -0.05(-0.17%) |
Aug 30, 2022 | 27.68 | 27.68 | 27.63 | 27.66 | 1,139,382 | +0.00(+0.00%) |
Aug 29, 2022 | 27.69 | 27.69 | 27.64 | 27.66 | 1,954,358 | -0.04(-0.13%) |
Aug 26, 2022 | 27.71 | 27.74 | 27.69 | 27.70 | 1,850,953 | -0.04(-0.13%) |
Aug 25, 2022 | 27.70 | 27.73 | 27.69 | 27.73 | 8,124,487 | +0.06(+0.20%) |
Aug 24, 2022 | 27.70 | 27.72 | 27.68 | 27.68 | 1,832,202 | -0.04(-0.13%) |
Aug 23, 2022 | 27.71 | 27.74 | 27.68 | 27.71 | 2,458,968 | +0.03(+0.10%) |
Aug 22, 2022 | 27.70 | 27.71 | 27.68 | 27.69 | 2,487,402 | -0.06(-0.20%) |
Aug 19, 2022 | 27.73 | 27.75 | 27.71 | 27.74 | 2,298,116 | -0.03(-0.10%) |
Aug 18, 2022 | 27.81 | 27.81 | 27.75 | 27.77 | 2,147,215 | +0.03(+0.10%) |
Aug 17, 2022 | 27.77 | 27.77 | 27.71 | 27.74 | 2,652,394 | -0.03(-0.10%) |
Aug 16, 2022 | 27.82 | 27.82 | 27.76 | 27.77 | 2,015,856 | -0.03(-0.10%) |
Aug 15, 2022 | 27.79 | 27.82 | 27.78 | 27.80 | 2,611,370 | +0.01(+0.03%) |
Aug 12, 2022 | 27.77 | 27.79 | 27.75 | 27.79 | 999,008 | +0.05(+0.17%) |
Aug 11, 2022 | 27.81 | 27.84 | 27.73 | 27.74 | 1,499,490 | -0.01(-0.03%) |
Aug 10, 2022 | 27.81 | 27.81 | 27.74 | 27.75 | 2,077,884 | +0.07(+0.24%) |
Aug 09, 2022 | 27.74 | 27.74 | 27.68 | 27.69 | 1,550,658 | -0.04(-0.13%) |
Aug 08, 2022 | 27.72 | 27.76 | 27.72 | 27.72 | 1,468,832 | +0.00(+0.00%) |
Aug 05, 2022 | 27.75 | 27.75 | 27.69 | 27.72 | 1,337,873 | -0.11(-0.40%) |
Aug 04, 2022 | 27.79 | 27.84 | 27.77 | 27.84 | 2,355,776 | +0.05(+0.17%) |
Aug 03, 2022 | 27.77 | 27.79 | 27.71 | 27.79 | 3,402,540 | +0.04(+0.13%) |
Aug 02, 2022 | 27.86 | 27.86 | 27.74 | 27.75 | 1,970,489 | -0.09(-0.33%) |
Aug 01, 2022 | 27.83 | 27.86 | 27.83 | 27.84 | 1,975,643 | -0.02(-0.08%) |
Jul 29, 2022 | 27.84 | 27.88 | 27.83 | 27.87 | 3,394,878 | +0.01(+0.03%) |
Jul 28, 2022 | 27.82 | 27.87 | 27.79 | 27.86 | 14,555,580 | +0.08(+0.30%) |
Jul 27, 2022 | 27.67 | 27.78 | 27.67 | 27.77 | 1,446,406 | +0.07(+0.27%) |
Jul 26, 2022 | 27.74 | 27.74 | 27.70 | 27.70 | 2,219,368 | -0.02(-0.07%) |
Jul 25, 2022 | 27.73 | 27.75 | 27.72 | 27.72 | 4,072,825 | -0.05(-0.17%) |
Jul 22, 2022 | 27.69 | 27.78 | 27.69 | 27.76 | 2,245,971 | +0.09(+0.34%) |
Jul 21, 2022 | 27.61 | 27.68 | 27.60 | 27.67 | 3,567,847 | +0.08(+0.30%) |
Jul 20, 2022 | 27.62 | 27.62 | 27.58 | 27.59 | 6,769,750 | -0.02(-0.07%) |
Jul 19, 2022 | 27.61 | 27.62 | 27.59 | 27.61 | 1,673,399 | +0.01(+0.03%) |
Jul 18, 2022 | 27.61 | 27.62 | 27.59 | 27.60 | 2,186,350 | +0.01(+0.03%) |
Jul 15, 2022 | 27.60 | 27.65 | 27.58 | 27.59 | 9,620,773 | -0.01(-0.03%) |
Jul 14, 2022 | 27.55 | 27.61 | 27.50 | 27.60 | 2,001,693 | +0.00(+0.00%) |
Jul 13, 2022 | 27.58 | 27.62 | 27.51 | 27.60 | 8,947,167 | -0.03(-0.10%) |
Jul 12, 2022 | 27.62 | 27.65 | 27.62 | 27.62 | 2,871,956 | +0.00(+0.00%) |
Jul 11, 2022 | 27.65 | 27.66 | 27.62 | 27.62 | 1,192,459 | +0.00(+0.00%) |
Jul 08, 2022 | 27.64 | 27.64 | 27.61 | 27.62 | 1,564,222 | -0.04(-0.13%) |
Jul 07, 2022 | 27.66 | 27.67 | 27.63 | 27.66 | 2,163,869 | +0.01(+0.03%) |
Jul 06, 2022 | 27.72 | 27.73 | 27.64 | 27.65 | 2,338,923 | -0.06(-0.20%) |
Jul 05, 2022 | 27.69 | 27.71 | 27.68 | 27.71 | 2,119,452 | +0.01(+0.03%) |
Jul 01, 2022 | 27.67 | 27.72 | 27.62 | 27.70 | 1,558,637 | +0.11(+0.41%) |
Jun 30, 2022 | 27.58 | 27.62 | 27.58 | 27.58 | 2,749,453 | +0.01(+0.03%) |
Jun 29, 2022 | 27.50 | 27.58 | 27.49 | 27.58 | 2,062,764 | +0.06(+0.20%) |
Jun 28, 2022 | 27.49 | 27.54 | 27.49 | 27.52 | 2,017,068 | -0.01(-0.03%) |
Jun 27, 2022 | 27.54 | 27.57 | 27.51 | 27.53 | 2,496,231 | -0.05(-0.17%) |
Jun 24, 2022 | 27.54 | 27.60 | 27.52 | 27.58 | 1,808,544 | +0.03(+0.10%) |
Jun 23, 2022 | 27.53 | 27.61 | 27.53 | 27.55 | 2,192,318 | +0.04(+0.13%) |
Jun 22, 2022 | 27.51 | 27.55 | 27.49 | 27.51 | 1,891,564 | +0.03(+0.10%) |
Jun 21, 2022 | 27.46 | 27.51 | 27.46 | 27.48 | 2,678,605 | -0.01(-0.03%) |
Jun 17, 2022 | 27.52 | 27.52 | 27.45 | 27.49 | 2,602,788 | +0.01(+0.03%) |
Jun 16, 2022 | 27.43 | 27.49 | 27.39 | 27.48 | 4,632,530 | +0.01(+0.03%) |
Jun 15, 2022 | 27.40 | 27.51 | 27.35 | 27.47 | 3,238,019 | +0.15(+0.54%) |
Jun 14, 2022 | 27.39 | 27.45 | 27.32 | 27.32 | 4,299,602 | -0.07(-0.27%) |
Jun 13, 2022 | 27.51 | 27.51 | 27.35 | 27.40 | 5,370,712 | -0.19(-0.67%) |
Jun 10, 2022 | 27.67 | 27.67 | 27.58 | 27.58 | 3,742,152 | -0.12(-0.44%) |
Jun 09, 2022 | 27.75 | 27.75 | 27.70 | 27.70 | 3,857,671 | -0.05(-0.17%) |
Jun 08, 2022 | 27.73 | 27.77 | 27.73 | 27.75 | 10,098,854 | +0.00(+0.00%) |
Jun 07, 2022 | 27.76 | 27.78 | 27.75 | 27.75 | 7,745,098 | -0.01(-0.03%) |
Jun 06, 2022 | 27.79 | 27.79 | 27.72 | 27.76 | 14,628,534 | -0.03(-0.10%) |
Jun 03, 2022 | 27.82 | 27.82 | 27.72 | 27.79 | 3,225,980 | -0.02(-0.07%) |
Jun 02, 2022 | 27.83 | 27.83 | 27.78 | 27.81 | 1,567,820 | +0.01(+0.03%) |
Jun 01, 2022 | 27.89 | 27.89 | 27.78 | 27.80 | 1,815,431 | -0.05(-0.17%) |
May 31, 2022 | 27.86 | 27.86 | 27.83 | 27.85 | 3,562,778 | -0.06(-0.20%) |
May 27, 2022 | 27.89 | 27.91 | 27.87 | 27.90 | 1,272,883 | +0.03(+0.10%) |
May 26, 2022 | 27.88 | 27.92 | 27.86 | 27.87 | 5,297,743 | +0.00(+0.00%) |
May 25, 2022 | 27.83 | 27.87 | 27.83 | 27.87 | 3,324,129 | +0.07(+0.27%) |
May 24, 2022 | 27.73 | 27.83 | 27.73 | 27.80 | 9,827,445 | +0.07(+0.27%) |
May 23, 2022 | 27.73 | 27.74 | 27.72 | 27.73 | 1,516,563 | -0.01(-0.03%) |
May 20, 2022 | 27.74 | 27.74 | 27.72 | 27.73 | 2,923,832 | +0.03(+0.10%) |
May 19, 2022 | 27.73 | 27.73 | 27.68 | 27.71 | 3,143,476 | +0.04(+0.13%) |
May 18, 2022 | 27.65 | 27.70 | 27.65 | 27.67 | 3,046,694 | -0.03(-0.10%) |
May 17, 2022 | 27.73 | 27.73 | 27.68 | 27.70 | 4,147,575 | -0.06(-0.20%) |
May 16, 2022 | 27.73 | 27.77 | 27.71 | 27.75 | 2,141,663 | +0.03(+0.10%) |
May 13, 2022 | 27.71 | 27.75 | 27.71 | 27.73 | 2,484,799 | -0.02(-0.07%) |
May 12, 2022 | 27.65 | 27.75 | 27.65 | 27.74 | 3,025,378 | +0.05(+0.17%) |
May 11, 2022 | 27.70 | 27.73 | 27.67 | 27.70 | 5,364,120 | -0.03(-0.10%) |
May 10, 2022 | 27.79 | 27.79 | 27.71 | 27.73 | 3,841,226 | +0.00(+0.00%) |
May 09, 2022 | 27.71 | 27.73 | 27.67 | 27.73 | 2,310,238 | +0.06(+0.22%) |
May 06, 2022 | 27.67 | 27.71 | 27.64 | 27.66 | 3,046,064 | -0.01(-0.05%) |
May 05, 2022 | 27.70 | 27.72 | 27.65 | 27.68 | 4,341,765 | -0.06(-0.20%) |
May 04, 2022 | 27.62 | 27.76 | 27.60 | 27.73 | 2,697,464 | +0.09(+0.33%) |
May 03, 2022 | 27.67 | 27.68 | 27.64 | 27.64 | 2,167,859 | -0.01(-0.03%) |