Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.72 | 30.73 | 30.71 | 30.73 | 506,309 | +0.02(+0.06%) |
May 30, 2024 | 30.72 | 30.72 | 30.70 | 30.71 | 357,660 | +0.01(+0.03%) |
May 29, 2024 | 30.71 | 30.71 | 30.69 | 30.70 | 441,228 | +0.00(+0.00%) |
May 28, 2024 | 30.70 | 30.71 | 30.69 | 30.70 | 435,638 | +0.01(+0.03%) |
May 24, 2024 | 30.69 | 30.70 | 30.68 | 30.69 | 703,708 | +0.01(+0.03%) |
May 23, 2024 | 30.68 | 30.68 | 30.67 | 30.68 | 707,018 | +0.02(+0.06%) |
May 22, 2024 | 30.67 | 30.67 | 30.66 | 30.66 | 965,130 | -0.01(-0.03%) |
May 21, 2024 | 30.66 | 30.67 | 30.65 | 30.67 | 1,520,391 | +0.03(+0.10%) |
May 20, 2024 | 30.65 | 30.66 | 30.64 | 30.64 | 415,419 | -0.01(-0.03%) |
May 17, 2024 | 30.65 | 30.65 | 30.64 | 30.65 | 303,015 | +0.01(+0.03%) |
May 16, 2024 | 30.64 | 30.65 | 30.63 | 30.64 | 263,695 | +0.00(+0.00%) |
May 15, 2024 | 30.63 | 30.64 | 30.62 | 30.64 | 369,265 | +0.01(+0.03%) |
May 14, 2024 | 30.63 | 30.63 | 30.62 | 30.63 | 218,861 | +0.01(+0.03%) |
May 13, 2024 | 30.62 | 30.62 | 30.61 | 30.62 | 324,810 | +0.01(+0.03%) |
May 10, 2024 | 30.62 | 30.62 | 30.61 | 30.61 | 372,286 | +0.00(+0.00%) |
May 09, 2024 | 30.61 | 30.62 | 30.60 | 30.61 | 684,393 | +0.01(+0.03%) |
May 08, 2024 | 30.60 | 30.61 | 30.58 | 30.60 | 496,150 | +0.00(+0.00%) |
May 07, 2024 | 30.60 | 30.60 | 30.59 | 30.60 | 647,752 | +0.00(+0.00%) |
May 06, 2024 | 30.60 | 30.60 | 30.58 | 30.60 | 448,633 | +0.02(+0.07%) |
May 03, 2024 | 30.59 | 30.59 | 30.57 | 30.58 | 525,761 | +0.00(+0.00%) |
May 02, 2024 | 30.57 | 30.58 | 30.56 | 30.58 | 580,337 | +0.03(+0.10%) |
May 01, 2024 | 30.57 | 30.57 | 30.55 | 30.55 | 946,842 | -0.00(-0.01%) |
Apr 30, 2024 | 30.54 | 30.55 | 30.53 | 30.55 | 345,411 | +0.02(+0.07%) |
Apr 29, 2024 | 30.55 | 30.55 | 30.53 | 30.53 | 346,580 | +0.00(+0.00%) |
Apr 26, 2024 | 30.53 | 30.54 | 30.52 | 30.53 | 273,593 | +0.01(+0.03%) |
Apr 25, 2024 | 30.52 | 30.53 | 30.50 | 30.52 | 638,356 | +0.01(+0.03%) |
Apr 24, 2024 | 30.51 | 30.52 | 30.50 | 30.51 | 596,906 | +0.00(+0.00%) |
Apr 23, 2024 | 30.52 | 30.52 | 30.50 | 30.51 | 421,471 | +0.00(+0.00%) |
Apr 22, 2024 | 30.51 | 30.51 | 30.49 | 30.51 | 507,147 | +0.00(+0.00%) |
Apr 19, 2024 | 30.50 | 30.51 | 30.49 | 30.51 | 1,045,190 | +0.01(+0.03%) |
Apr 18, 2024 | 30.49 | 30.50 | 30.48 | 30.50 | 593,494 | +0.03(+0.10%) |
Apr 17, 2024 | 30.49 | 30.49 | 30.46 | 30.47 | 417,394 | +0.00(+0.00%) |
Apr 16, 2024 | 30.45 | 30.47 | 30.45 | 30.47 | 851,372 | +0.00(+0.00%) |
Apr 15, 2024 | 30.48 | 30.48 | 30.46 | 30.47 | 442,939 | +0.00(+0.00%) |
Apr 12, 2024 | 30.47 | 30.47 | 30.46 | 30.47 | 449,081 | +0.01(+0.03%) |
Apr 11, 2024 | 30.47 | 30.47 | 30.45 | 30.46 | 587,186 | +0.01(+0.03%) |
Apr 10, 2024 | 30.44 | 30.45 | 30.43 | 30.45 | 432,244 | +0.01(+0.03%) |
Apr 09, 2024 | 30.45 | 30.45 | 30.43 | 30.44 | 293,641 | +0.00(+0.00%) |
Apr 08, 2024 | 30.42 | 30.44 | 30.42 | 30.44 | 306,926 | +0.01(+0.03%) |
Apr 05, 2024 | 30.44 | 30.44 | 30.42 | 30.43 | 384,914 | +0.01(+0.03%) |
Apr 04, 2024 | 30.41 | 30.42 | 30.40 | 30.42 | 1,075,031 | +0.03(+0.10%) |
Apr 03, 2024 | 30.41 | 30.41 | 30.39 | 30.39 | 1,033,638 | +0.00(+0.00%) |
Apr 02, 2024 | 30.40 | 30.41 | 30.38 | 30.39 | 577,881 | -0.01(-0.03%) |
Apr 01, 2024 | 30.40 | 30.40 | 30.39 | 30.40 | 491,786 | +0.02(+0.08%) |
Mar 28, 2024 | 30.38 | 30.41 | 30.37 | 30.38 | 1,783,669 | +0.01(+0.03%) |
Mar 27, 2024 | 30.37 | 30.38 | 30.37 | 30.37 | 516,513 | +0.02(+0.06%) |
Mar 26, 2024 | 30.35 | 30.37 | 30.35 | 30.35 | 442,842 | -0.01(-0.03%) |
Mar 25, 2024 | 30.35 | 30.36 | 30.35 | 30.36 | 468,239 | +0.02(+0.06%) |
Mar 22, 2024 | 30.36 | 30.36 | 30.34 | 30.34 | 495,686 | +0.00(+0.00%) |
Mar 21, 2024 | 30.32 | 30.35 | 30.32 | 30.34 | 554,597 | +0.02(+0.06%) |
Mar 20, 2024 | 30.34 | 30.34 | 30.32 | 30.32 | 352,160 | +0.00(+0.00%) |
Mar 19, 2024 | 30.34 | 30.34 | 30.32 | 30.32 | 413,953 | -0.01(-0.03%) |
Mar 18, 2024 | 30.33 | 30.33 | 30.32 | 30.33 | 427,431 | +0.02(+0.06%) |
Mar 15, 2024 | 30.30 | 30.32 | 30.30 | 30.31 | 234,734 | +0.01(+0.03%) |
Mar 14, 2024 | 30.30 | 30.31 | 30.30 | 30.30 | 385,218 | +0.01(+0.03%) |
Mar 13, 2024 | 30.30 | 30.30 | 30.29 | 30.29 | 394,453 | +0.00(+0.00%) |
Mar 12, 2024 | 30.28 | 30.29 | 30.28 | 30.29 | 348,070 | +0.00(+0.00%) |
Mar 11, 2024 | 30.28 | 30.29 | 30.28 | 30.29 | 302,626 | +0.02(+0.07%) |
Mar 08, 2024 | 30.27 | 30.28 | 30.27 | 30.27 | 410,537 | +0.01(+0.03%) |
Mar 07, 2024 | 30.28 | 30.28 | 30.26 | 30.26 | 297,793 | +0.01(+0.03%) |
Mar 06, 2024 | 30.27 | 30.27 | 30.25 | 30.25 | 639,612 | +0.00(+0.00%) |
Mar 05, 2024 | 30.26 | 30.26 | 30.24 | 30.25 | 613,478 | +0.01(+0.03%) |
Mar 04, 2024 | 30.23 | 30.24 | 30.23 | 30.24 | 506,241 | +0.02(+0.07%) |
Mar 01, 2024 | 30.24 | 30.25 | 30.22 | 30.22 | 1,511,147 | +0.00(+0.01%) |
Feb 29, 2024 | 30.23 | 30.23 | 30.22 | 30.22 | 558,640 | +0.00(+0.00%) |
Feb 28, 2024 | 30.23 | 30.23 | 30.21 | 30.22 | 344,494 | +0.01(+0.03%) |
Feb 27, 2024 | 30.22 | 30.22 | 30.21 | 30.21 | 456,204 | +0.00(+0.00%) |
Feb 26, 2024 | 30.19 | 30.21 | 30.19 | 30.21 | 356,659 | +0.01(+0.03%) |
Feb 23, 2024 | 30.19 | 30.20 | 30.19 | 30.20 | 408,163 | +0.01(+0.03%) |
Feb 22, 2024 | 30.19 | 30.19 | 30.18 | 30.19 | 344,238 | +0.01(+0.03%) |
Feb 21, 2024 | 30.16 | 30.18 | 30.16 | 30.18 | 575,334 | +0.02(+0.06%) |
Feb 20, 2024 | 30.17 | 30.17 | 30.15 | 30.16 | 489,228 | +0.01(+0.03%) |
Feb 16, 2024 | 30.15 | 30.15 | 30.14 | 30.15 | 445,855 | +0.02(+0.07%) |
Feb 15, 2024 | 30.12 | 30.15 | 30.12 | 30.13 | 496,487 | +0.01(+0.03%) |
Feb 14, 2024 | 30.12 | 30.13 | 30.11 | 30.12 | 335,096 | +0.01(+0.03%) |
Feb 13, 2024 | 30.11 | 30.12 | 30.10 | 30.11 | 755,583 | +0.01(+0.03%) |
Feb 12, 2024 | 30.12 | 30.12 | 30.09 | 30.10 | 832,423 | +0.00(+0.00%) |
Feb 09, 2024 | 30.09 | 30.10 | 30.09 | 30.10 | 671,952 | +0.02(+0.07%) |
Feb 08, 2024 | 30.09 | 30.09 | 30.07 | 30.08 | 897,124 | +0.01(+0.03%) |
Feb 07, 2024 | 30.10 | 30.10 | 30.07 | 30.07 | 389,426 | -0.02(-0.07%) |
Feb 06, 2024 | 30.08 | 30.09 | 30.05 | 30.09 | 811,790 | +0.03(+0.10%) |
Feb 05, 2024 | 30.05 | 30.07 | 30.05 | 30.06 | 785,357 | +0.02(+0.07%) |
Feb 02, 2024 | 30.05 | 30.06 | 30.04 | 30.04 | 823,748 | -0.01(-0.03%) |
Feb 01, 2024 | 30.03 | 30.05 | 30.02 | 30.05 | 1,616,331 | +0.04(+0.14%) |
Jan 31, 2024 | 30.04 | 30.04 | 30.01 | 30.01 | 701,086 | -0.02(-0.06%) |
Jan 30, 2024 | 30.04 | 30.04 | 30.02 | 30.03 | 402,462 | +0.00(+0.00%) |
Jan 29, 2024 | 30.02 | 30.03 | 30.01 | 30.03 | 606,617 | +0.01(+0.03%) |
Jan 26, 2024 | 30.01 | 30.03 | 29.99 | 30.02 | 1,117,619 | +0.02(+0.07%) |
Jan 25, 2024 | 30.01 | 30.01 | 30.00 | 30.00 | 717,036 | +0.00(+0.00%) |
Jan 24, 2024 | 29.99 | 30.00 | 29.99 | 30.00 | 288,578 | +0.01(+0.03%) |
Jan 23, 2024 | 30.00 | 30.00 | 29.97 | 29.99 | 453,724 | +0.00(+0.00%) |
Jan 22, 2024 | 29.99 | 29.99 | 29.98 | 29.99 | 916,970 | +0.01(+0.03%) |
Jan 19, 2024 | 29.99 | 29.99 | 29.97 | 29.98 | 392,317 | +0.00(+0.00%) |
Jan 18, 2024 | 29.96 | 29.98 | 29.96 | 29.98 | 605,644 | +0.04(+0.13%) |
Jan 17, 2024 | 29.95 | 29.96 | 29.93 | 29.94 | 1,353,315 | +0.00(+0.00%) |
Jan 16, 2024 | 29.96 | 29.96 | 29.91 | 29.94 | 635,547 | +0.00(+0.00%) |
Jan 12, 2024 | 29.94 | 29.94 | 29.93 | 29.94 | 817,420 | +0.01(+0.03%) |
Jan 11, 2024 | 29.94 | 29.94 | 29.92 | 29.93 | 814,246 | +0.02(+0.07%) |
Jan 10, 2024 | 29.90 | 29.91 | 29.90 | 29.91 | 269,600 | +0.02(+0.07%) |
Jan 09, 2024 | 29.89 | 29.90 | 29.88 | 29.89 | 355,652 | +0.01(+0.03%) |
Jan 08, 2024 | 29.91 | 29.91 | 29.88 | 29.88 | 552,029 | +0.00(+0.00%) |
Jan 05, 2024 | 29.88 | 29.89 | 29.87 | 29.88 | 545,942 | +0.02(+0.07%) |
Jan 04, 2024 | 29.88 | 29.88 | 29.85 | 29.86 | 1,456,091 | +0.01(+0.03%) |
Jan 03, 2024 | 29.86 | 29.87 | 29.85 | 29.85 | 453,317 | -0.01(-0.03%) |
Jan 02, 2024 | 29.84 | 29.86 | 29.84 | 29.86 | 839,451 | +0.01(+0.03%) |
Dec 29, 2023 | 29.81 | 29.86 | 29.81 | 29.85 | 1,293,739 | +0.04(+0.13%) |
Dec 28, 2023 | 29.83 | 29.83 | 29.80 | 29.81 | 757,474 | +0.01(+0.03%) |
Dec 27, 2023 | 29.83 | 29.83 | 29.79 | 29.80 | 715,107 | -0.01(-0.03%) |
Dec 26, 2023 | 29.84 | 29.84 | 29.80 | 29.81 | 819,654 | +0.00(+0.00%) |
Dec 22, 2023 | 29.81 | 29.81 | 29.80 | 29.81 | 928,743 | +0.03(+0.10%) |
Dec 21, 2023 | 29.75 | 29.79 | 29.75 | 29.78 | 1,057,632 | +0.03(+0.10%) |
Dec 20, 2023 | 29.79 | 29.79 | 29.74 | 29.75 | 1,626,551 | -0.02(-0.07%) |
Dec 19, 2023 | 29.79 | 29.79 | 29.73 | 29.77 | 1,769,551 | +0.01(+0.03%) |
Dec 18, 2023 | 29.78 | 29.92 | 29.74 | 29.76 | 802,904 | -0.00(-0.01%) |
Dec 15, 2023 | 29.75 | 29.77 | 29.75 | 29.77 | 603,512 | +0.02(+0.07%) |
Dec 14, 2023 | 29.75 | 29.76 | 29.73 | 29.75 | 1,245,464 | +0.02(+0.07%) |
Dec 13, 2023 | 29.74 | 29.75 | 29.72 | 29.73 | 1,165,049 | -0.01(-0.03%) |
Dec 12, 2023 | 29.71 | 29.75 | 29.71 | 29.74 | 579,766 | +0.03(+0.10%) |
Dec 11, 2023 | 29.73 | 29.73 | 29.71 | 29.71 | 1,679,826 | -0.01(-0.03%) |
Dec 08, 2023 | 29.73 | 29.74 | 29.68 | 29.72 | 911,308 | +0.01(+0.03%) |
Dec 07, 2023 | 29.72 | 29.73 | 29.70 | 29.71 | 822,642 | +0.01(+0.03%) |
Dec 06, 2023 | 29.69 | 29.70 | 29.69 | 29.70 | 528,051 | +0.01(+0.03%) |
Dec 05, 2023 | 29.69 | 29.70 | 29.68 | 29.69 | 421,076 | +0.01(+0.03%) |
Dec 04, 2023 | 29.68 | 29.70 | 29.68 | 29.68 | 1,146,589 | -0.02(-0.07%) |
Dec 01, 2023 | 29.69 | 29.70 | 29.68 | 29.70 | 568,119 | +0.03(+0.10%) |
Nov 30, 2023 | 29.68 | 29.68 | 29.66 | 29.67 | 793,950 | +0.02(+0.07%) |
Nov 29, 2023 | 29.66 | 29.67 | 29.64 | 29.65 | 574,587 | +0.01(+0.03%) |
Nov 28, 2023 | 29.65 | 29.66 | 29.63 | 29.64 | 1,191,806 | +0.00(+0.00%) |
Nov 27, 2023 | 29.63 | 29.64 | 29.63 | 29.64 | 317,112 | +0.02(+0.07%) |
Nov 24, 2023 | 29.63 | 29.65 | 29.62 | 29.62 | 329,513 | +0.00(+0.00%) |
Nov 22, 2023 | 29.61 | 29.63 | 29.59 | 29.62 | 1,079,461 | +0.02(+0.07%) |
Nov 21, 2023 | 29.62 | 29.64 | 29.60 | 29.60 | 1,040,155 | -0.01(-0.03%) |
Nov 20, 2023 | 29.60 | 29.62 | 29.60 | 29.61 | 1,073,486 | +0.02(+0.07%) |
Nov 17, 2023 | 29.61 | 29.61 | 29.59 | 29.59 | 747,179 | -0.03(-0.10%) |
Nov 16, 2023 | 29.58 | 29.62 | 29.58 | 29.62 | 533,926 | +0.06(+0.20%) |
Nov 15, 2023 | 29.56 | 29.59 | 29.56 | 29.56 | 622,968 | +0.00(+0.00%) |
Nov 14, 2023 | 29.58 | 29.59 | 29.56 | 29.56 | 1,717,753 | +0.00(+0.00%) |
Nov 13, 2023 | 29.58 | 29.58 | 29.56 | 29.56 | 540,059 | +0.00(+0.00%) |
Nov 10, 2023 | 29.56 | 29.58 | 29.56 | 29.56 | 593,978 | +0.01(+0.03%) |
Nov 09, 2023 | 29.56 | 29.57 | 29.55 | 29.55 | 661,278 | -0.01(-0.03%) |
Nov 08, 2023 | 29.54 | 29.56 | 29.54 | 29.56 | 702,423 | +0.02(+0.07%) |
Nov 07, 2023 | 29.57 | 29.57 | 29.54 | 29.54 | 973,402 | +0.00(+0.00%) |
Nov 06, 2023 | 29.54 | 29.56 | 29.54 | 29.54 | 1,520,813 | +0.00(+0.00%) |
Nov 03, 2023 | 29.55 | 29.56 | 29.54 | 29.54 | 716,623 | +0.01(+0.03%) |
Nov 02, 2023 | 29.52 | 29.54 | 29.52 | 29.53 | 1,312,244 | +0.00(+0.00%) |
Nov 01, 2023 | 29.51 | 29.53 | 29.51 | 29.53 | 1,857,531 | +0.03(+0.11%) |
Oct 31, 2023 | 29.51 | 29.51 | 29.50 | 29.50 | 585,594 | +0.01(+0.03%) |
Oct 30, 2023 | 29.53 | 29.53 | 29.49 | 29.49 | 776,083 | -0.03(-0.10%) |
Oct 27, 2023 | 29.52 | 29.52 | 29.51 | 29.52 | 620,541 | +0.01(+0.03%) |
Oct 26, 2023 | 29.50 | 29.52 | 29.49 | 29.51 | 1,050,326 | +0.01(+0.03%) |
Oct 25, 2023 | 29.48 | 29.50 | 29.47 | 29.50 | 1,175,794 | +0.01(+0.03%) |
Oct 24, 2023 | 29.48 | 29.49 | 29.47 | 29.49 | 412,295 | +0.01(+0.03%) |
Oct 23, 2023 | 29.48 | 29.49 | 29.47 | 29.48 | 572,958 | +0.02(+0.07%) |
Oct 20, 2023 | 29.49 | 29.49 | 29.46 | 29.46 | 354,717 | -0.01(-0.03%) |
Oct 19, 2023 | 29.47 | 29.47 | 29.45 | 29.47 | 323,876 | +0.03(+0.10%) |
Oct 18, 2023 | 29.45 | 29.46 | 29.44 | 29.44 | 885,674 | -0.01(-0.03%) |
Oct 17, 2023 | 29.42 | 29.45 | 29.42 | 29.45 | 391,123 | +0.00(+0.00%) |
Oct 16, 2023 | 29.46 | 29.46 | 29.44 | 29.45 | 644,646 | +0.01(+0.03%) |
Oct 13, 2023 | 29.43 | 29.44 | 29.42 | 29.44 | 1,187,038 | +0.03(+0.10%) |
Oct 12, 2023 | 29.42 | 29.43 | 29.41 | 29.41 | 482,584 | +0.01(+0.03%) |
Oct 11, 2023 | 29.41 | 29.44 | 29.41 | 29.41 | 579,386 | -0.01(-0.03%) |
Oct 10, 2023 | 29.41 | 29.44 | 29.41 | 29.41 | 790,694 | +0.00(+0.00%) |
Oct 09, 2023 | 29.41 | 29.42 | 29.41 | 29.41 | 715,416 | -0.01(-0.03%) |
Oct 06, 2023 | 29.42 | 29.44 | 29.40 | 29.42 | 1,007,495 | +0.01(+0.03%) |
Oct 05, 2023 | 29.41 | 29.41 | 29.39 | 29.41 | 489,582 | +0.03(+0.10%) |
Oct 04, 2023 | 29.41 | 29.41 | 29.38 | 29.39 | 649,453 | -0.03(-0.10%) |
Oct 03, 2023 | 29.41 | 29.41 | 29.39 | 29.41 | 621,983 | +0.02(+0.07%) |
Oct 02, 2023 | 29.41 | 29.41 | 29.39 | 29.40 | 643,019 | +0.01(+0.03%) |
Sep 29, 2023 | 29.39 | 29.40 | 29.38 | 29.39 | 555,582 | -0.01(-0.03%) |
Sep 28, 2023 | 29.39 | 29.40 | 29.38 | 29.40 | 1,073,610 | +0.02(+0.07%) |
Sep 27, 2023 | 29.38 | 29.38 | 29.35 | 29.38 | 531,764 | +0.02(+0.07%) |
Sep 26, 2023 | 29.38 | 29.39 | 29.35 | 29.36 | 944,293 | +0.01(+0.03%) |
Sep 25, 2023 | 29.37 | 29.39 | 29.35 | 29.35 | 677,100 | -0.01(-0.03%) |
Sep 22, 2023 | 29.37 | 29.37 | 29.35 | 29.36 | 502,655 | +0.01(+0.03%) |
Sep 21, 2023 | 29.36 | 29.36 | 29.34 | 29.35 | 454,728 | +0.01(+0.03%) |
Sep 20, 2023 | 29.36 | 29.36 | 29.34 | 29.34 | 336,061 | -0.01(-0.03%) |
Sep 19, 2023 | 29.36 | 29.36 | 29.34 | 29.35 | 365,510 | +0.01(+0.03%) |
Sep 18, 2023 | 29.35 | 29.35 | 29.34 | 29.34 | 522,808 | +0.01(+0.03%) |
Sep 15, 2023 | 29.31 | 29.34 | 29.31 | 29.33 | 464,924 | +0.02(+0.07%) |
Sep 14, 2023 | 29.32 | 29.34 | 29.30 | 29.31 | 648,523 | +0.00(+0.00%) |
Sep 13, 2023 | 29.33 | 29.33 | 29.31 | 29.31 | 445,569 | +0.00(+0.00%) |
Sep 12, 2023 | 29.32 | 29.33 | 29.31 | 29.31 | 345,279 | +0.00(+0.00%) |
Sep 11, 2023 | 29.32 | 29.32 | 29.30 | 29.31 | 830,582 | +0.00(+0.00%) |
Sep 08, 2023 | 29.31 | 29.31 | 29.29 | 29.31 | 400,446 | +0.02(+0.07%) |
Sep 07, 2023 | 29.28 | 29.30 | 29.27 | 29.29 | 479,196 | +0.02(+0.07%) |
Sep 06, 2023 | 29.28 | 29.28 | 29.25 | 29.27 | 604,876 | +0.00(+0.00%) |
Sep 05, 2023 | 29.27 | 29.28 | 29.26 | 29.27 | 445,906 | +0.02(+0.07%) |
Sep 01, 2023 | 29.26 | 29.27 | 29.25 | 29.25 | 632,557 | +0.01(+0.04%) |
Aug 31, 2023 | 29.25 | 29.25 | 29.23 | 29.24 | 479,967 | +0.02(+0.07%) |
Aug 30, 2023 | 29.24 | 29.25 | 29.22 | 29.22 | 843,506 | -0.01(-0.03%) |
Aug 29, 2023 | 29.24 | 29.24 | 29.22 | 29.23 | 783,918 | +0.01(+0.03%) |
Aug 28, 2023 | 29.22 | 29.23 | 29.21 | 29.22 | 392,672 | +0.02(+0.07%) |
Aug 25, 2023 | 29.21 | 29.22 | 29.20 | 29.20 | 516,817 | +0.00(+0.00%) |
Aug 24, 2023 | 29.20 | 29.21 | 29.20 | 29.20 | 383,567 | +0.01(+0.03%) |
Aug 23, 2023 | 29.18 | 29.20 | 29.17 | 29.19 | 1,208,472 | +0.02(+0.07%) |
Aug 22, 2023 | 29.19 | 29.20 | 29.17 | 29.17 | 1,034,346 | +0.00(+0.00%) |
Aug 21, 2023 | 29.18 | 29.19 | 29.17 | 29.17 | 488,399 | -0.02(-0.07%) |
Aug 18, 2023 | 29.18 | 29.19 | 29.17 | 29.19 | 419,660 | +0.02(+0.07%) |
Aug 17, 2023 | 29.13 | 29.17 | 29.13 | 29.17 | 1,040,721 | +0.03(+0.10%) |
Aug 16, 2023 | 29.16 | 29.16 | 29.15 | 29.15 | 823,593 | -0.01(-0.03%) |
Aug 15, 2023 | 29.16 | 29.16 | 29.15 | 29.16 | 273,358 | +0.01(+0.03%) |
Aug 14, 2023 | 29.13 | 29.16 | 29.13 | 29.15 | 475,362 | +0.02(+0.07%) |
Aug 11, 2023 | 29.15 | 29.15 | 29.13 | 29.13 | 449,565 | -0.01(-0.03%) |
Aug 10, 2023 | 29.12 | 29.15 | 29.12 | 29.14 | 340,134 | +0.02(+0.07%) |
Aug 09, 2023 | 29.12 | 29.13 | 29.11 | 29.12 | 320,100 | +0.00(+0.00%) |
Aug 08, 2023 | 29.11 | 29.12 | 29.10 | 29.12 | 508,099 | +0.00(+0.00%) |
Aug 07, 2023 | 29.14 | 29.14 | 29.11 | 29.12 | 302,769 | +0.01(+0.03%) |
Aug 04, 2023 | 29.13 | 29.13 | 29.10 | 29.11 | 495,734 | +0.00(+0.00%) |
Aug 03, 2023 | 29.11 | 29.12 | 29.09 | 29.11 | 263,332 | +0.02(+0.07%) |
Aug 02, 2023 | 29.11 | 29.13 | 29.08 | 29.09 | 590,782 | +0.00(+0.00%) |
Aug 01, 2023 | 29.11 | 29.11 | 29.09 | 29.09 | 680,861 | -0.00(-0.01%) |
Jul 31, 2023 | 29.08 | 29.09 | 29.08 | 29.09 | 356,043 | +0.02(+0.07%) |
Jul 28, 2023 | 29.05 | 29.07 | 29.03 | 29.07 | 479,034 | +0.03(+0.10%) |
Jul 27, 2023 | 29.06 | 29.08 | 29.04 | 29.04 | 2,595,473 | +0.00(+0.00%) |
Jul 26, 2023 | 29.06 | 29.07 | 29.04 | 29.04 | 1,420,193 | -0.01(-0.03%) |
Jul 25, 2023 | 29.02 | 29.05 | 29.02 | 29.05 | 421,323 | +0.02(+0.07%) |
Jul 24, 2023 | 29.05 | 29.05 | 29.03 | 29.03 | 411,929 | +0.00(+0.00%) |
Jul 21, 2023 | 29.04 | 29.04 | 29.02 | 29.03 | 884,425 | +0.01(+0.03%) |
Jul 20, 2023 | 29.01 | 29.03 | 29.01 | 29.03 | 695,012 | +0.01(+0.03%) |
Jul 19, 2023 | 29.01 | 29.02 | 29.01 | 29.02 | 679,344 | +0.00(+0.00%) |
Jul 18, 2023 | 29.02 | 29.03 | 29.00 | 29.02 | 683,769 | +0.01(+0.03%) |
Jul 17, 2023 | 29.01 | 29.02 | 28.99 | 29.01 | 404,450 | +0.03(+0.10%) |
Jul 14, 2023 | 29.00 | 29.02 | 28.98 | 28.98 | 964,818 | -0.02(-0.07%) |
Jul 13, 2023 | 28.98 | 29.01 | 28.97 | 29.00 | 1,619,702 | +0.04(+0.13%) |
Jul 12, 2023 | 28.97 | 28.99 | 28.96 | 28.96 | 850,860 | -0.01(-0.03%) |
Jul 11, 2023 | 28.97 | 28.98 | 28.95 | 28.97 | 1,434,095 | +0.00(+0.00%) |
Jul 10, 2023 | 28.95 | 28.97 | 28.94 | 28.97 | 557,085 | +0.04(+0.13%) |
Jul 07, 2023 | 28.94 | 28.97 | 28.92 | 28.93 | 1,122,165 | -0.02(-0.07%) |
Jul 06, 2023 | 28.94 | 28.95 | 28.92 | 28.95 | 1,096,295 | +0.05(+0.16%) |
Jul 05, 2023 | 28.95 | 28.96 | 28.90 | 28.90 | 2,174,527 | -0.01(-0.03%) |
Jul 03, 2023 | 28.93 | 28.94 | 28.89 | 28.91 | 862,740 | -0.03(-0.10%) |
Jun 30, 2023 | 28.92 | 28.95 | 28.91 | 28.94 | 1,532,689 | +0.01(+0.03%) |
Jun 29, 2023 | 28.93 | 28.94 | 28.91 | 28.93 | 483,692 | +0.02(+0.07%) |
Jun 28, 2023 | 28.92 | 28.93 | 28.90 | 28.91 | 1,006,089 | +0.01(+0.03%) |
Jun 27, 2023 | 28.94 | 28.95 | 28.90 | 28.90 | 1,029,993 | -0.04(-0.13%) |
Jun 26, 2023 | 28.90 | 28.94 | 28.87 | 28.94 | 732,700 | +0.05(+0.16%) |
Jun 23, 2023 | 28.89 | 28.90 | 28.88 | 28.89 | 598,343 | -0.01(-0.03%) |
Jun 22, 2023 | 28.89 | 28.91 | 28.87 | 28.90 | 829,005 | +0.03(+0.10%) |
Jun 21, 2023 | 28.89 | 28.90 | 28.86 | 28.87 | 631,784 | -0.02(-0.07%) |
Jun 20, 2023 | 28.88 | 28.91 | 28.87 | 28.89 | 774,667 | +0.02(+0.07%) |
Jun 16, 2023 | 28.88 | 28.90 | 28.86 | 28.87 | 1,105,141 | +0.01(+0.03%) |
Jun 15, 2023 | 28.87 | 28.89 | 28.86 | 28.86 | 911,935 | +0.00(+0.00%) |
Jun 14, 2023 | 28.85 | 28.88 | 28.82 | 28.86 | 642,500 | +0.02(+0.07%) |
Jun 13, 2023 | 28.86 | 28.86 | 28.85 | 28.85 | 938,469 | -0.01(-0.03%) |
Jun 12, 2023 | 28.85 | 28.87 | 28.85 | 28.85 | 754,052 | +0.01(+0.03%) |
Jun 09, 2023 | 28.85 | 28.85 | 28.81 | 28.85 | 1,310,482 | +0.01(+0.03%) |
Jun 08, 2023 | 28.82 | 28.87 | 28.79 | 28.84 | 1,912,997 | +0.00(+0.00%) |
Jun 07, 2023 | 28.85 | 28.85 | 28.82 | 28.84 | 1,107,605 | +0.01(+0.03%) |
Jun 06, 2023 | 28.85 | 28.85 | 28.82 | 28.83 | 673,395 | -0.01(-0.03%) |
Jun 05, 2023 | 28.81 | 28.85 | 28.79 | 28.84 | 3,478,087 | +0.07(+0.23%) |
Jun 02, 2023 | 28.81 | 28.81 | 28.77 | 28.77 | 1,762,544 | +0.00(+0.00%) |