Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.56 | 28.59 | 28.54 | 28.56 | 678,912 | +0.00(+0.00%) |
Apr 27, 2023 | 28.44 | 28.57 | 28.41 | 28.56 | 848,794 | +0.17(+0.59%) |
Apr 26, 2023 | 28.43 | 28.48 | 28.39 | 28.40 | 1,408,598 | +0.01(+0.03%) |
Apr 25, 2023 | 28.52 | 28.54 | 28.38 | 28.39 | 1,779,812 | -0.11(-0.39%) |
Apr 24, 2023 | 28.52 | 28.55 | 28.48 | 28.50 | 869,124 | -0.01(-0.03%) |
Apr 21, 2023 | 28.50 | 28.54 | 28.50 | 28.51 | 657,363 | +0.03(+0.10%) |
Apr 20, 2023 | 28.50 | 28.52 | 28.48 | 28.48 | 612,850 | +0.01(+0.03%) |
Apr 19, 2023 | 28.50 | 28.51 | 28.45 | 28.47 | 1,580,645 | -0.04(-0.13%) |
Apr 18, 2023 | 28.51 | 28.54 | 28.47 | 28.51 | 801,299 | +0.00(+0.00%) |
Apr 17, 2023 | 28.47 | 28.52 | 28.41 | 28.51 | 1,885,683 | +0.05(+0.16%) |
Apr 14, 2023 | 28.46 | 28.49 | 28.44 | 28.46 | 2,813,531 | +0.03(+0.10%) |
Apr 13, 2023 | 28.43 | 28.48 | 28.42 | 28.43 | 1,661,130 | +0.02(+0.07%) |
Apr 12, 2023 | 28.45 | 28.47 | 28.40 | 28.41 | 1,130,752 | -0.01(-0.03%) |
Apr 11, 2023 | 28.40 | 28.47 | 28.30 | 28.42 | 1,675,265 | +0.06(+0.20%) |
Apr 10, 2023 | 28.36 | 28.38 | 28.30 | 28.37 | 2,049,347 | +0.03(+0.10%) |
Apr 06, 2023 | 28.35 | 28.40 | 28.32 | 28.34 | 924,641 | -0.01(-0.03%) |
Apr 05, 2023 | 28.36 | 28.38 | 28.31 | 28.35 | 2,343,672 | +0.00(+0.00%) |
Apr 04, 2023 | 28.38 | 28.41 | 28.30 | 28.35 | 3,380,424 | -0.03(-0.10%) |
Apr 03, 2023 | 28.34 | 28.39 | 28.30 | 28.38 | 2,441,584 | +0.07(+0.24%) |
Mar 31, 2023 | 28.31 | 28.35 | 28.28 | 28.31 | 1,603,686 | +0.01(+0.03%) |
Mar 30, 2023 | 28.36 | 28.37 | 28.29 | 28.30 | 1,294,320 | -0.01(-0.03%) |
Mar 29, 2023 | 28.27 | 28.32 | 28.22 | 28.31 | 1,703,384 | +0.09(+0.33%) |
Mar 28, 2023 | 28.19 | 28.26 | 28.16 | 28.22 | 1,671,330 | +0.03(+0.10%) |
Mar 27, 2023 | 28.32 | 28.32 | 28.17 | 28.19 | 1,988,819 | +0.00(+0.00%) |
Mar 24, 2023 | 28.14 | 28.23 | 28.08 | 28.19 | 1,979,357 | +0.04(+0.13%) |
Mar 23, 2023 | 28.14 | 28.30 | 28.06 | 28.15 | 5,477,330 | +0.07(+0.23%) |
Mar 22, 2023 | 28.24 | 28.28 | 28.09 | 28.09 | 1,867,739 | -0.17(-0.59%) |
Mar 21, 2023 | 28.10 | 28.30 | 28.10 | 28.25 | 2,742,580 | +0.17(+0.60%) |
Mar 20, 2023 | 28.16 | 28.21 | 28.09 | 28.09 | 1,132,802 | -0.07(-0.26%) |
Mar 17, 2023 | 28.02 | 28.22 | 27.87 | 28.16 | 2,824,565 | +0.10(+0.36%) |
Mar 16, 2023 | 27.91 | 28.12 | 27.63 | 28.06 | 3,787,755 | +0.19(+0.67%) |
Mar 15, 2023 | 28.07 | 28.14 | 27.61 | 27.87 | 4,790,156 | -0.31(-1.09%) |
Mar 14, 2023 | 28.07 | 28.31 | 28.02 | 28.18 | 4,941,986 | +0.15(+0.53%) |
Mar 13, 2023 | 28.37 | 28.45 | 27.83 | 28.03 | 4,794,974 | -0.44(-1.54%) |
Mar 10, 2023 | 28.48 | 28.49 | 28.37 | 28.47 | 1,395,114 | -0.02(-0.07%) |
Mar 09, 2023 | 28.49 | 28.50 | 28.46 | 28.49 | 888,951 | +0.01(+0.03%) |
Mar 08, 2023 | 28.49 | 28.49 | 28.47 | 28.48 | 875,149 | -0.01(-0.03%) |
Mar 07, 2023 | 28.49 | 28.49 | 28.47 | 28.49 | 1,154,631 | +0.01(+0.03%) |
Mar 06, 2023 | 28.47 | 28.48 | 28.45 | 28.48 | 1,135,645 | +0.03(+0.10%) |
Mar 03, 2023 | 28.46 | 28.47 | 28.45 | 28.45 | 1,228,388 | -0.01(-0.03%) |
Mar 02, 2023 | 28.45 | 28.48 | 28.43 | 28.46 | 1,226,975 | +0.01(+0.03%) |
Mar 01, 2023 | 28.42 | 28.46 | 28.41 | 28.45 | 1,527,747 | +0.02(+0.06%) |
Feb 28, 2023 | 28.39 | 28.45 | 28.39 | 28.43 | 1,563,097 | +0.02(+0.07%) |
Feb 27, 2023 | 28.39 | 28.44 | 28.37 | 28.41 | 4,583,146 | +0.04(+0.13%) |
Feb 24, 2023 | 28.37 | 28.39 | 28.37 | 28.37 | 1,637,041 | +0.00(+0.00%) |
Feb 23, 2023 | 28.36 | 28.38 | 28.35 | 28.37 | 1,930,133 | +0.02(+0.07%) |
Feb 22, 2023 | 28.37 | 28.38 | 28.35 | 28.36 | 1,399,489 | -0.01(-0.03%) |
Feb 21, 2023 | 28.38 | 28.40 | 28.36 | 28.37 | 1,249,144 | -0.01(-0.03%) |
Feb 17, 2023 | 28.36 | 28.37 | 28.34 | 28.37 | 581,165 | +0.03(+0.10%) |
Feb 16, 2023 | 28.34 | 28.36 | 28.32 | 28.35 | 985,596 | +0.01(+0.03%) |
Feb 15, 2023 | 28.32 | 28.34 | 28.31 | 28.34 | 1,057,885 | +0.03(+0.10%) |
Feb 14, 2023 | 28.30 | 28.34 | 28.30 | 28.31 | 608,717 | +0.01(+0.03%) |
Feb 13, 2023 | 28.32 | 28.34 | 28.30 | 28.30 | 586,954 | -0.01(-0.03%) |
Feb 10, 2023 | 28.31 | 28.34 | 28.30 | 28.31 | 863,020 | +0.01(+0.03%) |
Feb 09, 2023 | 28.30 | 28.33 | 28.28 | 28.30 | 1,349,692 | +0.02(+0.07%) |
Feb 08, 2023 | 28.31 | 28.31 | 28.27 | 28.28 | 2,967,279 | -0.03(-0.10%) |
Feb 07, 2023 | 28.30 | 28.32 | 28.28 | 28.31 | 719,335 | +0.03(+0.10%) |
Feb 06, 2023 | 28.26 | 28.32 | 28.25 | 28.28 | 1,290,612 | +0.03(+0.10%) |
Feb 03, 2023 | 28.24 | 28.29 | 28.24 | 28.25 | 738,820 | +0.01(+0.03%) |
Feb 02, 2023 | 28.25 | 28.29 | 28.24 | 28.24 | 1,443,806 | -0.01(-0.03%) |
Feb 01, 2023 | 28.24 | 28.26 | 28.22 | 28.25 | 2,991,835 | +0.02(+0.08%) |
Jan 31, 2023 | 28.21 | 28.26 | 28.21 | 28.23 | 1,143,356 | +0.00(+0.00%) |
Jan 30, 2023 | 28.21 | 28.24 | 28.21 | 28.23 | 924,959 | +0.01(+0.03%) |
Jan 27, 2023 | 28.22 | 28.23 | 28.21 | 28.22 | 455,535 | +0.01(+0.03%) |
Jan 26, 2023 | 28.19 | 28.21 | 28.18 | 28.21 | 657,450 | +0.01(+0.03%) |
Jan 25, 2023 | 28.17 | 28.20 | 28.16 | 28.20 | 1,005,769 | +0.02(+0.07%) |
Jan 24, 2023 | 28.17 | 28.19 | 28.16 | 28.18 | 1,220,823 | +0.01(+0.03%) |
Jan 23, 2023 | 28.14 | 28.18 | 28.13 | 28.17 | 1,022,878 | +0.03(+0.10%) |
Jan 20, 2023 | 28.15 | 28.19 | 28.12 | 28.15 | 1,798,912 | +0.02(+0.07%) |
Jan 19, 2023 | 28.11 | 28.16 | 28.10 | 28.13 | 1,263,348 | +0.03(+0.10%) |
Jan 18, 2023 | 28.10 | 28.13 | 28.09 | 28.10 | 1,190,989 | +0.00(+0.00%) |
Jan 17, 2023 | 28.09 | 28.13 | 28.08 | 28.10 | 1,363,233 | -0.01(-0.03%) |
Jan 13, 2023 | 28.08 | 28.13 | 28.06 | 28.11 | 1,315,813 | +0.05(+0.16%) |
Jan 12, 2023 | 28.09 | 28.11 | 28.06 | 28.06 | 997,612 | -0.03(-0.10%) |
Jan 11, 2023 | 28.08 | 28.11 | 28.08 | 28.09 | 1,579,276 | +0.00(+0.00%) |
Jan 10, 2023 | 28.08 | 28.11 | 28.07 | 28.09 | 1,044,930 | -0.01(-0.03%) |
Jan 09, 2023 | 28.10 | 28.11 | 28.05 | 28.10 | 1,122,532 | +0.00(+0.00%) |
Jan 06, 2023 | 28.07 | 28.11 | 28.05 | 28.10 | 1,298,083 | +0.04(+0.13%) |
Jan 05, 2023 | 28.04 | 28.07 | 28.03 | 28.06 | 825,512 | +0.02(+0.07%) |
Jan 04, 2023 | 28.05 | 28.05 | 28.01 | 28.05 | 717,687 | +0.02(+0.07%) |
Jan 03, 2023 | 28.02 | 28.04 | 28.00 | 28.03 | 811,399 | +0.01(+0.03%) |
Dec 30, 2022 | 28.04 | 28.04 | 28.02 | 28.02 | 842,026 | -0.02(-0.07%) |
Dec 29, 2022 | 28.00 | 28.05 | 27.96 | 28.04 | 947,209 | +0.05(+0.16%) |
Dec 28, 2022 | 28.02 | 28.02 | 27.98 | 27.99 | 909,636 | -0.01(-0.03%) |
Dec 27, 2022 | 27.96 | 28.01 | 27.94 | 28.00 | 1,013,059 | +0.05(+0.16%) |
Dec 23, 2022 | 27.96 | 27.98 | 27.95 | 27.95 | 586,136 | +0.00(+0.00%) |
Dec 22, 2022 | 27.93 | 27.97 | 27.93 | 27.95 | 895,878 | +0.02(+0.07%) |
Dec 21, 2022 | 27.95 | 27.96 | 27.93 | 27.93 | 1,125,146 | +0.01(+0.03%) |
Dec 20, 2022 | 27.96 | 27.96 | 27.93 | 27.93 | 1,161,927 | +0.01(+0.03%) |
Dec 19, 2022 | 27.90 | 27.94 | 27.90 | 27.92 | 1,445,506 | -0.00(-0.00%) |
Dec 16, 2022 | 27.89 | 27.93 | 27.88 | 27.92 | 719,081 | +0.04(+0.13%) |
Dec 15, 2022 | 27.91 | 27.93 | 27.88 | 27.88 | 567,842 | -0.03(-0.10%) |
Dec 14, 2022 | 27.90 | 27.91 | 27.86 | 27.91 | 1,149,187 | +0.02(+0.07%) |
Dec 13, 2022 | 27.87 | 27.91 | 27.86 | 27.89 | 798,809 | +0.01(+0.03%) |
Dec 12, 2022 | 27.89 | 27.90 | 27.86 | 27.88 | 1,113,435 | -0.01(-0.03%) |
Dec 09, 2022 | 27.85 | 27.90 | 27.85 | 27.89 | 716,836 | +0.03(+0.10%) |
Dec 08, 2022 | 27.90 | 27.90 | 27.86 | 27.86 | 547,149 | +0.00(+0.00%) |
Dec 07, 2022 | 27.85 | 27.89 | 27.85 | 27.86 | 769,548 | +0.01(+0.03%) |
Dec 06, 2022 | 27.84 | 27.85 | 27.83 | 27.85 | 759,316 | -0.01(-0.03%) |
Dec 05, 2022 | 27.86 | 27.88 | 27.83 | 27.86 | 805,007 | +0.03(+0.10%) |
Dec 02, 2022 | 27.83 | 27.85 | 27.83 | 27.83 | 810,932 | +0.00(+0.00%) |
Dec 01, 2022 | 27.85 | 27.86 | 27.83 | 27.83 | 764,440 | -0.01(-0.05%) |
Nov 30, 2022 | 27.83 | 27.85 | 27.81 | 27.85 | 663,146 | +0.02(+0.07%) |
Nov 29, 2022 | 27.80 | 27.83 | 27.79 | 27.83 | 460,145 | +0.03(+0.10%) |
Nov 28, 2022 | 27.81 | 27.82 | 27.80 | 27.80 | 699,250 | +0.00(+0.00%) |
Nov 25, 2022 | 27.82 | 27.82 | 27.80 | 27.80 | 211,985 | -0.01(-0.03%) |
Nov 23, 2022 | 27.82 | 27.83 | 27.78 | 27.81 | 1,596,395 | +0.01(+0.03%) |
Nov 22, 2022 | 27.82 | 27.82 | 27.78 | 27.80 | 939,174 | +0.00(+0.00%) |
Nov 21, 2022 | 27.79 | 27.82 | 27.78 | 27.80 | 897,752 | +0.02(+0.07%) |
Nov 18, 2022 | 27.80 | 27.80 | 27.78 | 27.78 | 516,075 | +0.00(+0.00%) |
Nov 17, 2022 | 27.80 | 27.80 | 27.78 | 27.78 | 892,209 | -0.01(-0.03%) |
Nov 16, 2022 | 27.76 | 27.80 | 27.76 | 27.79 | 1,163,537 | +0.04(+0.13%) |
Nov 15, 2022 | 27.78 | 27.80 | 27.75 | 27.76 | 2,087,540 | +0.00(+0.00%) |
Nov 14, 2022 | 27.76 | 27.79 | 27.75 | 27.76 | 838,336 | -0.01(-0.03%) |
Nov 11, 2022 | 27.79 | 27.79 | 27.74 | 27.77 | 867,052 | -0.02(-0.07%) |
Nov 10, 2022 | 27.78 | 27.79 | 27.74 | 27.78 | 1,282,674 | +0.04(+0.13%) |
Nov 09, 2022 | 27.74 | 27.78 | 27.74 | 27.75 | 809,696 | +0.01(+0.03%) |
Nov 08, 2022 | 27.73 | 27.76 | 27.72 | 27.74 | 1,563,604 | +0.02(+0.07%) |
Nov 07, 2022 | 27.72 | 27.75 | 27.70 | 27.72 | 1,703,331 | +0.01(+0.03%) |
Nov 04, 2022 | 27.70 | 27.73 | 27.69 | 27.71 | 1,165,630 | +0.03(+0.10%) |
Nov 03, 2022 | 27.70 | 27.71 | 27.68 | 27.68 | 911,004 | +0.00(+0.00%) |
Nov 02, 2022 | 27.72 | 27.75 | 27.68 | 27.68 | 671,639 | -0.03(-0.10%) |
Nov 01, 2022 | 27.70 | 27.74 | 27.67 | 27.71 | 1,764,878 | +0.02(+0.07%) |
Oct 31, 2022 | 27.69 | 27.73 | 27.67 | 27.69 | 858,283 | +0.00(+0.00%) |
Oct 28, 2022 | 27.67 | 27.70 | 27.67 | 27.69 | 1,070,851 | +0.03(+0.10%) |
Oct 27, 2022 | 27.69 | 27.71 | 27.65 | 27.67 | 1,114,938 | +0.00(+0.00%) |
Oct 26, 2022 | 27.71 | 27.71 | 27.65 | 27.67 | 884,530 | +0.01(+0.03%) |
Oct 25, 2022 | 27.67 | 27.72 | 27.64 | 27.66 | 1,171,830 | -0.01(-0.03%) |
Oct 24, 2022 | 27.71 | 27.72 | 27.67 | 27.67 | 908,602 | -0.05(-0.16%) |
Oct 21, 2022 | 27.70 | 27.74 | 27.67 | 27.71 | 940,955 | +0.01(+0.03%) |
Oct 20, 2022 | 27.65 | 27.73 | 27.63 | 27.70 | 1,246,461 | +0.06(+0.23%) |
Oct 19, 2022 | 27.63 | 27.65 | 27.60 | 27.64 | 867,510 | -0.01(-0.03%) |
Oct 18, 2022 | 27.66 | 27.66 | 27.60 | 27.65 | 1,266,324 | +0.02(+0.07%) |
Oct 17, 2022 | 27.61 | 27.65 | 27.41 | 27.63 | 549,784 | +0.05(+0.20%) |
Oct 14, 2022 | 27.60 | 27.60 | 27.56 | 27.57 | 957,446 | -0.03(-0.10%) |
Oct 13, 2022 | 27.57 | 27.61 | 27.56 | 27.60 | 772,144 | +0.00(+0.00%) |
Oct 12, 2022 | 27.64 | 27.65 | 27.59 | 27.60 | 944,870 | -0.02(-0.07%) |
Oct 11, 2022 | 27.65 | 27.67 | 27.61 | 27.62 | 1,516,659 | -0.03(-0.10%) |
Oct 10, 2022 | 27.64 | 27.67 | 27.62 | 27.65 | 483,803 | +0.02(+0.07%) |
Oct 07, 2022 | 27.67 | 27.69 | 27.63 | 27.63 | 1,341,137 | -0.04(-0.13%) |
Oct 06, 2022 | 27.64 | 27.68 | 27.63 | 27.67 | 1,083,568 | +0.02(+0.07%) |
Oct 05, 2022 | 27.66 | 27.68 | 27.63 | 27.65 | 1,800,552 | -0.01(-0.03%) |
Oct 04, 2022 | 27.59 | 27.69 | 27.59 | 27.66 | 904,956 | +0.05(+0.17%) |
Oct 03, 2022 | 27.64 | 27.64 | 27.58 | 27.61 | 661,707 | +0.00(+0.02%) |
Sep 30, 2022 | 27.60 | 27.65 | 27.60 | 27.61 | 1,452,570 | -0.03(-0.10%) |
Sep 29, 2022 | 27.63 | 27.65 | 27.60 | 27.63 | 1,341,332 | +0.00(+0.00%) |
Sep 28, 2022 | 27.69 | 27.69 | 27.58 | 27.63 | 1,607,390 | -0.05(-0.20%) |
Sep 27, 2022 | 27.72 | 27.72 | 27.67 | 27.69 | 928,986 | -0.03(-0.10%) |
Sep 26, 2022 | 27.73 | 27.73 | 27.68 | 27.72 | 1,184,091 | -0.02(-0.07%) |
Sep 23, 2022 | 27.72 | 27.73 | 27.69 | 27.73 | 1,312,861 | +0.01(+0.03%) |
Sep 22, 2022 | 27.72 | 27.73 | 27.70 | 27.72 | 1,313,740 | +0.03(+0.10%) |
Sep 21, 2022 | 27.68 | 27.72 | 27.39 | 27.70 | 1,625,919 | -0.01(-0.03%) |
Sep 20, 2022 | 27.72 | 27.72 | 27.69 | 27.71 | 502,565 | -0.02(-0.07%) |
Sep 19, 2022 | 27.71 | 27.72 | 27.69 | 27.72 | 637,836 | +0.03(+0.10%) |
Sep 16, 2022 | 27.71 | 27.71 | 27.67 | 27.70 | 540,105 | +0.00(+0.00%) |
Sep 15, 2022 | 27.66 | 27.72 | 27.66 | 27.70 | 459,213 | +0.03(+0.10%) |
Sep 14, 2022 | 27.66 | 27.69 | 27.66 | 27.67 | 515,132 | +0.00(+0.00%) |
Sep 13, 2022 | 27.72 | 27.73 | 27.66 | 27.67 | 873,362 | -0.05(-0.16%) |
Sep 12, 2022 | 27.70 | 27.73 | 27.70 | 27.72 | 543,568 | +0.01(+0.03%) |
Sep 09, 2022 | 27.72 | 27.72 | 27.70 | 27.71 | 458,317 | +0.01(+0.03%) |
Sep 08, 2022 | 27.72 | 27.72 | 27.67 | 27.70 | 832,036 | +0.00(+0.00%) |
Sep 07, 2022 | 27.64 | 27.70 | 27.64 | 27.70 | 583,323 | +0.05(+0.16%) |
Sep 06, 2022 | 27.64 | 27.70 | 27.64 | 27.65 | 710,807 | -0.01(-0.03%) |
Sep 02, 2022 | 27.66 | 27.68 | 27.66 | 27.66 | 635,264 | -0.02(-0.07%) |
Sep 01, 2022 | 27.60 | 27.68 | 27.60 | 27.68 | 685,614 | +0.04(+0.15%) |
Aug 31, 2022 | 27.64 | 27.67 | 27.61 | 27.64 | 919,019 | +0.00(+0.00%) |
Aug 30, 2022 | 27.64 | 27.64 | 27.61 | 27.64 | 388,141 | +0.00(+0.00%) |
Aug 29, 2022 | 27.59 | 27.64 | 27.59 | 27.64 | 477,493 | +0.05(+0.16%) |
Aug 26, 2022 | 27.58 | 27.60 | 27.57 | 27.59 | 482,305 | +0.00(+0.00%) |
Aug 25, 2022 | 27.60 | 27.60 | 27.57 | 27.59 | 780,409 | +0.01(+0.03%) |
Aug 24, 2022 | 27.57 | 27.60 | 27.57 | 27.58 | 576,119 | -0.01(-0.03%) |
Aug 23, 2022 | 27.59 | 27.61 | 27.58 | 27.59 | 488,999 | +0.02(+0.07%) |
Aug 22, 2022 | 27.61 | 27.61 | 27.57 | 27.57 | 706,181 | -0.04(-0.13%) |
Aug 19, 2022 | 27.57 | 27.62 | 27.57 | 27.61 | 258,421 | +0.00(+0.00%) |
Aug 18, 2022 | 27.63 | 27.63 | 27.60 | 27.61 | 519,584 | +0.00(+0.00%) |
Aug 17, 2022 | 27.57 | 27.62 | 27.55 | 27.61 | 678,917 | +0.05(+0.16%) |
Aug 16, 2022 | 27.57 | 27.57 | 27.53 | 27.57 | 523,555 | +0.00(+0.00%) |
Aug 15, 2022 | 27.55 | 27.59 | 27.55 | 27.57 | 656,994 | -0.02(-0.07%) |
Aug 12, 2022 | 27.57 | 27.58 | 27.54 | 27.58 | 491,650 | +0.04(+0.13%) |
Aug 11, 2022 | 27.52 | 27.59 | 27.52 | 27.55 | 710,511 | +0.00(+0.00%) |
Aug 10, 2022 | 27.52 | 27.56 | 27.52 | 27.55 | 549,234 | +0.03(+0.10%) |
Aug 09, 2022 | 27.51 | 27.54 | 27.50 | 27.52 | 591,951 | -0.01(-0.05%) |
Aug 08, 2022 | 27.51 | 27.54 | 27.48 | 27.53 | 766,315 | +0.00(+0.02%) |
Aug 05, 2022 | 27.52 | 27.53 | 27.50 | 27.53 | 371,997 | +0.01(+0.03%) |
Aug 04, 2022 | 27.47 | 27.52 | 27.47 | 27.52 | 262,819 | +0.04(+0.13%) |
Aug 03, 2022 | 27.49 | 27.51 | 27.48 | 27.48 | 413,668 | -0.03(-0.10%) |
Aug 02, 2022 | 27.47 | 27.52 | 27.47 | 27.51 | 606,748 | +0.03(+0.10%) |
Aug 01, 2022 | 27.48 | 27.51 | 27.47 | 27.48 | 501,928 | -0.01(-0.03%) |
Jul 29, 2022 | 27.48 | 27.50 | 27.45 | 27.49 | 977,426 | +0.00(+0.00%) |
Jul 28, 2022 | 27.45 | 27.49 | 27.44 | 27.49 | 917,343 | +0.05(+0.17%) |
Jul 27, 2022 | 27.36 | 27.45 | 27.36 | 27.45 | 531,670 | +0.06(+0.23%) |
Jul 26, 2022 | 27.43 | 27.43 | 27.37 | 27.38 | 939,494 | -0.03(-0.10%) |
Jul 25, 2022 | 27.47 | 27.47 | 27.41 | 27.41 | 1,466,499 | -0.05(-0.20%) |
Jul 22, 2022 | 27.49 | 27.49 | 27.45 | 27.46 | 645,657 | -0.02(-0.07%) |
Jul 21, 2022 | 27.50 | 27.51 | 27.46 | 27.48 | 917,970 | -0.01(-0.03%) |
Jul 20, 2022 | 27.46 | 27.51 | 27.46 | 27.49 | 1,175,288 | +0.00(+0.00%) |
Jul 19, 2022 | 27.45 | 27.49 | 27.45 | 27.49 | 771,289 | +0.03(+0.10%) |
Jul 18, 2022 | 27.43 | 27.47 | 27.42 | 27.46 | 1,669,690 | +0.05(+0.17%) |
Jul 15, 2022 | 27.39 | 27.44 | 27.39 | 27.42 | 778,606 | +0.00(+0.00%) |
Jul 14, 2022 | 27.36 | 27.44 | 27.36 | 27.42 | 1,709,786 | +0.02(+0.07%) |
Jul 13, 2022 | 27.32 | 27.43 | 27.29 | 27.40 | 3,665,171 | +0.09(+0.33%) |
Jul 12, 2022 | 27.36 | 27.36 | 27.30 | 27.31 | 1,013,411 | -0.04(-0.13%) |
Jul 11, 2022 | 27.34 | 27.37 | 27.31 | 27.35 | 752,356 | +0.01(+0.03%) |
Jul 08, 2022 | 27.32 | 27.36 | 27.30 | 27.34 | 652,815 | +0.02(+0.07%) |
Jul 07, 2022 | 27.35 | 27.36 | 27.32 | 27.32 | 780,328 | -0.01(-0.03%) |
Jul 06, 2022 | 27.33 | 27.36 | 27.31 | 27.33 | 993,726 | +0.00(+0.00%) |
Jul 05, 2022 | 27.30 | 27.35 | 27.29 | 27.33 | 624,900 | +0.02(+0.08%) |
Jul 01, 2022 | 27.32 | 27.33 | 27.27 | 27.31 | 1,164,635 | +0.02(+0.07%) |
Jun 30, 2022 | 27.40 | 27.40 | 27.25 | 27.29 | 1,755,626 | -0.08(-0.30%) |
Jun 29, 2022 | 27.38 | 27.44 | 27.37 | 27.37 | 370,473 | -0.04(-0.13%) |
Jun 28, 2022 | 27.42 | 27.43 | 27.36 | 27.40 | 525,941 | -0.01(-0.03%) |
Jun 27, 2022 | 27.45 | 27.45 | 27.41 | 27.41 | 812,267 | -0.02(-0.07%) |
Jun 24, 2022 | 27.41 | 27.47 | 27.38 | 27.43 | 1,085,428 | +0.05(+0.20%) |
Jun 23, 2022 | 27.35 | 27.39 | 27.35 | 27.38 | 947,933 | +0.00(+0.00%) |
Jun 22, 2022 | 27.34 | 27.38 | 27.33 | 27.38 | 976,362 | +0.00(+0.00%) |
Jun 21, 2022 | 27.41 | 27.41 | 27.32 | 27.38 | 1,203,279 | +0.01(+0.03%) |
Jun 17, 2022 | 27.30 | 27.42 | 27.19 | 27.37 | 2,081,753 | +0.08(+0.30%) |
Jun 16, 2022 | 27.28 | 27.34 | 27.16 | 27.29 | 1,980,769 | -0.02(-0.07%) |
Jun 15, 2022 | 27.40 | 27.41 | 27.27 | 27.30 | 1,967,070 | -0.12(-0.43%) |
Jun 14, 2022 | 27.34 | 27.44 | 27.34 | 27.42 | 1,237,173 | +0.09(+0.33%) |
Jun 13, 2022 | 27.49 | 27.49 | 27.32 | 27.33 | 868,432 | -0.15(-0.53%) |
Jun 10, 2022 | 27.51 | 27.52 | 27.46 | 27.48 | 799,663 | -0.03(-0.10%) |
Jun 09, 2022 | 27.51 | 27.51 | 27.49 | 27.50 | 1,018,854 | +0.01(+0.03%) |
Jun 08, 2022 | 27.53 | 27.54 | 27.49 | 27.49 | 921,828 | -0.04(-0.13%) |
Jun 07, 2022 | 27.54 | 27.54 | 27.51 | 27.53 | 553,328 | +0.01(+0.03%) |
Jun 06, 2022 | 27.54 | 27.54 | 27.51 | 27.52 | 667,118 | +0.01(+0.03%) |
Jun 03, 2022 | 27.53 | 27.54 | 27.50 | 27.51 | 812,841 | +0.00(+0.00%) |
Jun 02, 2022 | 27.56 | 27.56 | 27.50 | 27.51 | 1,163,517 | -0.03(-0.10%) |
Jun 01, 2022 | 27.52 | 27.55 | 27.52 | 27.54 | 1,110,811 | -0.02(-0.06%) |
May 31, 2022 | 27.55 | 27.57 | 27.54 | 27.55 | 1,412,288 | -0.02(-0.07%) |
May 27, 2022 | 27.55 | 27.58 | 27.55 | 27.57 | 1,431,092 | +0.01(+0.03%) |
May 26, 2022 | 27.55 | 27.56 | 27.54 | 27.56 | 1,482,247 | +0.01(+0.03%) |
May 25, 2022 | 27.55 | 27.56 | 27.54 | 27.55 | 1,027,276 | +0.03(+0.10%) |
May 24, 2022 | 27.57 | 27.57 | 27.53 | 27.53 | 1,868,298 | -0.03(-0.10%) |
May 23, 2022 | 27.56 | 27.56 | 27.55 | 27.55 | 631,262 | +0.01(+0.03%) |
May 20, 2022 | 27.51 | 27.55 | 27.51 | 27.55 | 538,078 | +0.02(+0.07%) |
May 19, 2022 | 27.58 | 27.58 | 27.52 | 27.53 | 954,200 | -0.03(-0.10%) |
May 18, 2022 | 27.56 | 27.57 | 27.54 | 27.55 | 1,197,145 | +0.01(+0.03%) |
May 17, 2022 | 27.54 | 27.57 | 27.54 | 27.55 | 1,234,335 | -0.01(-0.03%) |
May 16, 2022 | 27.55 | 27.56 | 27.54 | 27.55 | 905,784 | +0.04(+0.13%) |
May 13, 2022 | 27.57 | 27.57 | 27.52 | 27.52 | 1,375,849 | -0.04(-0.15%) |
May 12, 2022 | 27.57 | 27.58 | 27.55 | 27.56 | 1,347,374 | -0.00(-0.02%) |
May 11, 2022 | 27.59 | 27.59 | 27.55 | 27.56 | 1,464,780 | +0.02(+0.07%) |
May 10, 2022 | 27.58 | 27.60 | 27.55 | 27.55 | 3,283,499 | -0.01(-0.03%) |
May 09, 2022 | 27.59 | 27.60 | 27.55 | 27.55 | 1,734,499 | -0.02(-0.07%) |
May 06, 2022 | 27.60 | 27.61 | 27.57 | 27.57 | 1,522,278 | -0.01(-0.03%) |
May 05, 2022 | 27.63 | 27.63 | 27.56 | 27.58 | 1,680,956 | -0.05(-0.16%) |
May 04, 2022 | 27.61 | 27.64 | 27.60 | 27.63 | 820,643 | +0.02(+0.08%) |
May 03, 2022 | 27.61 | 27.62 | 27.59 | 27.60 | 762,447 | -0.00(-0.02%) |