Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.19 | 30.19 | 30.16 | 30.16 | 697,569 | -0.02(-0.06%) |
Jan 30, 2024 | 30.19 | 30.19 | 30.17 | 30.18 | 400,443 | +0.00(+0.00%) |
Jan 29, 2024 | 30.17 | 30.18 | 30.16 | 30.18 | 603,574 | +0.01(+0.03%) |
Jan 26, 2024 | 30.16 | 30.18 | 30.14 | 30.17 | 1,112,012 | +0.02(+0.07%) |
Jan 25, 2024 | 30.16 | 30.16 | 30.15 | 30.15 | 713,439 | +0.00(+0.00%) |
Jan 24, 2024 | 30.14 | 30.15 | 30.14 | 30.15 | 287,131 | +0.01(+0.03%) |
Jan 23, 2024 | 30.15 | 30.15 | 30.12 | 30.14 | 451,448 | +0.00(+0.00%) |
Jan 22, 2024 | 30.14 | 30.14 | 30.13 | 30.14 | 912,370 | +0.01(+0.03%) |
Jan 19, 2024 | 30.14 | 30.14 | 30.12 | 30.13 | 390,349 | +0.00(+0.00%) |
Jan 18, 2024 | 30.11 | 30.13 | 30.11 | 30.13 | 602,605 | +0.04(+0.13%) |
Jan 17, 2024 | 30.10 | 30.11 | 30.08 | 30.09 | 1,346,526 | +0.00(+0.00%) |
Jan 16, 2024 | 30.11 | 30.11 | 30.06 | 30.09 | 632,358 | +0.00(+0.00%) |
Jan 12, 2024 | 30.09 | 30.09 | 30.08 | 30.09 | 813,319 | +0.01(+0.03%) |
Jan 11, 2024 | 30.09 | 30.09 | 30.07 | 30.08 | 810,161 | +0.02(+0.07%) |
Jan 10, 2024 | 30.05 | 30.06 | 30.05 | 30.06 | 268,247 | +0.02(+0.07%) |
Jan 09, 2024 | 30.04 | 30.05 | 30.03 | 30.04 | 353,867 | +0.01(+0.03%) |
Jan 08, 2024 | 30.06 | 30.06 | 30.03 | 30.03 | 549,260 | +0.00(+0.00%) |
Jan 05, 2024 | 30.03 | 30.04 | 30.02 | 30.03 | 543,204 | +0.02(+0.07%) |
Jan 04, 2024 | 30.03 | 30.03 | 30.00 | 30.01 | 1,448,786 | +0.01(+0.03%) |
Jan 03, 2024 | 30.01 | 30.02 | 30.00 | 30.00 | 451,043 | -0.01(-0.03%) |
Jan 02, 2024 | 29.99 | 30.01 | 29.99 | 30.01 | 835,240 | +0.01(+0.03%) |
Dec 29, 2023 | 29.96 | 30.01 | 29.96 | 30.00 | 1,287,249 | +0.04(+0.13%) |
Dec 28, 2023 | 29.98 | 29.98 | 29.95 | 29.96 | 753,674 | +0.01(+0.03%) |
Dec 27, 2023 | 29.98 | 29.98 | 29.94 | 29.95 | 711,519 | -0.01(-0.03%) |
Dec 26, 2023 | 29.99 | 29.99 | 29.95 | 29.96 | 815,542 | +0.00(+0.00%) |
Dec 22, 2023 | 29.96 | 29.96 | 29.95 | 29.96 | 924,084 | +0.03(+0.10%) |
Dec 21, 2023 | 29.90 | 29.94 | 29.90 | 29.93 | 1,052,326 | +0.03(+0.10%) |
Dec 20, 2023 | 29.94 | 29.94 | 29.89 | 29.90 | 1,618,391 | -0.02(-0.07%) |
Dec 19, 2023 | 29.94 | 29.94 | 29.88 | 29.92 | 1,760,674 | +0.01(+0.03%) |
Dec 18, 2023 | 29.93 | 30.07 | 29.89 | 29.91 | 798,876 | -0.00(-0.01%) |
Dec 15, 2023 | 29.90 | 29.92 | 29.90 | 29.92 | 600,484 | +0.02(+0.07%) |
Dec 14, 2023 | 29.90 | 29.91 | 29.88 | 29.90 | 1,239,216 | +0.02(+0.07%) |
Dec 13, 2023 | 29.89 | 29.90 | 29.87 | 29.88 | 1,159,204 | -0.01(-0.03%) |
Dec 12, 2023 | 29.86 | 29.90 | 29.86 | 29.89 | 576,858 | +0.03(+0.10%) |
Dec 11, 2023 | 29.88 | 29.88 | 29.86 | 29.86 | 1,671,399 | -0.01(-0.03%) |
Dec 08, 2023 | 29.88 | 29.89 | 29.83 | 29.87 | 906,736 | +0.01(+0.03%) |
Dec 07, 2023 | 29.87 | 29.88 | 29.85 | 29.86 | 818,515 | +0.01(+0.03%) |
Dec 06, 2023 | 29.84 | 29.85 | 29.84 | 29.85 | 525,402 | +0.01(+0.03%) |
Dec 05, 2023 | 29.84 | 29.85 | 29.83 | 29.84 | 418,964 | +0.01(+0.03%) |
Dec 04, 2023 | 29.83 | 29.85 | 29.83 | 29.83 | 1,140,837 | -0.02(-0.07%) |
Dec 01, 2023 | 29.84 | 29.85 | 29.83 | 29.85 | 565,269 | +0.03(+0.10%) |
Nov 30, 2023 | 29.83 | 29.83 | 29.81 | 29.82 | 789,967 | +0.02(+0.07%) |
Nov 29, 2023 | 29.81 | 29.82 | 29.79 | 29.80 | 571,704 | +0.01(+0.03%) |
Nov 28, 2023 | 29.80 | 29.81 | 29.78 | 29.79 | 1,185,827 | +0.00(+0.00%) |
Nov 27, 2023 | 29.78 | 29.79 | 29.78 | 29.79 | 315,521 | +0.02(+0.07%) |
Nov 24, 2023 | 29.78 | 29.80 | 29.77 | 29.77 | 327,860 | +0.00(+0.00%) |
Nov 22, 2023 | 29.76 | 29.78 | 29.74 | 29.77 | 1,074,046 | +0.02(+0.07%) |
Nov 21, 2023 | 29.77 | 29.79 | 29.75 | 29.75 | 1,034,937 | -0.01(-0.03%) |
Nov 20, 2023 | 29.75 | 29.77 | 29.75 | 29.76 | 1,068,100 | +0.02(+0.07%) |
Nov 17, 2023 | 29.76 | 29.76 | 29.74 | 29.74 | 743,431 | -0.03(-0.10%) |
Nov 16, 2023 | 29.73 | 29.77 | 29.73 | 29.77 | 531,247 | +0.06(+0.20%) |
Nov 15, 2023 | 29.71 | 29.74 | 29.71 | 29.71 | 619,843 | +0.00(+0.00%) |
Nov 14, 2023 | 29.73 | 29.74 | 29.71 | 29.71 | 1,709,135 | +0.00(+0.00%) |
Nov 13, 2023 | 29.73 | 29.73 | 29.71 | 29.71 | 537,349 | +0.00(+0.00%) |
Nov 10, 2023 | 29.71 | 29.73 | 29.71 | 29.71 | 590,998 | +0.01(+0.03%) |
Nov 09, 2023 | 29.71 | 29.72 | 29.70 | 29.70 | 657,960 | -0.01(-0.03%) |
Nov 08, 2023 | 29.69 | 29.71 | 29.69 | 29.71 | 698,899 | +0.02(+0.07%) |
Nov 07, 2023 | 29.72 | 29.72 | 29.69 | 29.69 | 968,519 | +0.00(+0.00%) |
Nov 06, 2023 | 29.69 | 29.71 | 29.69 | 29.69 | 1,513,184 | +0.00(+0.00%) |
Nov 03, 2023 | 29.70 | 29.71 | 29.69 | 29.69 | 713,028 | +0.01(+0.03%) |
Nov 02, 2023 | 29.67 | 29.69 | 29.67 | 29.68 | 1,305,660 | +0.00(+0.00%) |
Nov 01, 2023 | 29.66 | 29.68 | 29.66 | 29.68 | 1,848,212 | +0.03(+0.11%) |
Oct 31, 2023 | 29.66 | 29.66 | 29.65 | 29.65 | 582,657 | +0.01(+0.03%) |
Oct 30, 2023 | 29.68 | 29.68 | 29.64 | 29.64 | 772,189 | -0.03(-0.10%) |
Oct 27, 2023 | 29.67 | 29.67 | 29.66 | 29.67 | 617,428 | +0.01(+0.03%) |
Oct 26, 2023 | 29.65 | 29.67 | 29.64 | 29.66 | 1,045,057 | +0.01(+0.03%) |
Oct 25, 2023 | 29.63 | 29.65 | 29.62 | 29.65 | 1,169,895 | +0.01(+0.03%) |
Oct 24, 2023 | 29.63 | 29.64 | 29.62 | 29.64 | 410,227 | +0.01(+0.03%) |
Oct 23, 2023 | 29.63 | 29.64 | 29.62 | 29.63 | 570,084 | +0.02(+0.07%) |
Oct 20, 2023 | 29.64 | 29.64 | 29.61 | 29.61 | 352,937 | -0.01(-0.03%) |
Oct 19, 2023 | 29.62 | 29.62 | 29.60 | 29.62 | 322,251 | +0.03(+0.10%) |
Oct 18, 2023 | 29.60 | 29.61 | 29.59 | 29.59 | 881,231 | -0.01(-0.03%) |
Oct 17, 2023 | 29.57 | 29.60 | 29.57 | 29.60 | 389,161 | +0.00(+0.00%) |
Oct 16, 2023 | 29.61 | 29.61 | 29.59 | 29.60 | 641,412 | +0.01(+0.03%) |
Oct 13, 2023 | 29.58 | 29.59 | 29.57 | 29.59 | 1,181,083 | +0.03(+0.10%) |
Oct 12, 2023 | 29.57 | 29.58 | 29.56 | 29.56 | 480,162 | +0.01(+0.03%) |
Oct 11, 2023 | 29.56 | 29.59 | 29.55 | 29.55 | 576,479 | -0.01(-0.03%) |
Oct 10, 2023 | 29.55 | 29.59 | 29.55 | 29.56 | 786,727 | +0.00(+0.00%) |
Oct 09, 2023 | 29.56 | 29.57 | 29.55 | 29.56 | 711,827 | -0.01(-0.03%) |
Oct 06, 2023 | 29.57 | 29.59 | 29.54 | 29.57 | 1,002,441 | +0.01(+0.03%) |
Oct 05, 2023 | 29.55 | 29.56 | 29.53 | 29.56 | 487,125 | +0.03(+0.10%) |
Oct 04, 2023 | 29.56 | 29.56 | 29.52 | 29.53 | 646,195 | -0.03(-0.10%) |
Oct 03, 2023 | 29.55 | 29.56 | 29.53 | 29.56 | 618,863 | +0.02(+0.07%) |
Oct 02, 2023 | 29.56 | 29.56 | 29.53 | 29.54 | 639,793 | +0.01(+0.03%) |
Sep 29, 2023 | 29.54 | 29.55 | 29.53 | 29.54 | 552,794 | -0.01(-0.03%) |
Sep 28, 2023 | 29.54 | 29.55 | 29.53 | 29.55 | 1,068,224 | +0.02(+0.07%) |
Sep 27, 2023 | 29.53 | 29.53 | 29.50 | 29.53 | 529,097 | +0.02(+0.07%) |
Sep 26, 2023 | 29.53 | 29.54 | 29.50 | 29.51 | 939,556 | +0.01(+0.03%) |
Sep 25, 2023 | 29.52 | 29.54 | 29.50 | 29.50 | 673,703 | -0.01(-0.03%) |
Sep 22, 2023 | 29.52 | 29.52 | 29.50 | 29.51 | 500,133 | +0.01(+0.03%) |
Sep 21, 2023 | 29.51 | 29.51 | 29.49 | 29.50 | 452,447 | +0.01(+0.03%) |
Sep 20, 2023 | 29.51 | 29.51 | 29.49 | 29.49 | 334,375 | -0.01(-0.03%) |
Sep 19, 2023 | 29.51 | 29.51 | 29.49 | 29.50 | 363,676 | +0.01(+0.03%) |
Sep 18, 2023 | 29.50 | 29.50 | 29.49 | 29.49 | 520,185 | +0.01(+0.03%) |
Sep 15, 2023 | 29.46 | 29.49 | 29.46 | 29.48 | 462,592 | +0.02(+0.07%) |
Sep 14, 2023 | 29.47 | 29.49 | 29.45 | 29.46 | 645,270 | +0.00(+0.00%) |
Sep 13, 2023 | 29.48 | 29.48 | 29.46 | 29.46 | 443,333 | +0.00(+0.00%) |
Sep 12, 2023 | 29.47 | 29.48 | 29.46 | 29.46 | 343,547 | +0.00(+0.00%) |
Sep 11, 2023 | 29.47 | 29.47 | 29.45 | 29.46 | 826,415 | +0.00(+0.00%) |
Sep 08, 2023 | 29.46 | 29.46 | 29.44 | 29.46 | 398,437 | +0.02(+0.07%) |
Sep 07, 2023 | 29.43 | 29.44 | 29.42 | 29.44 | 476,792 | +0.02(+0.07%) |
Sep 06, 2023 | 29.43 | 29.43 | 29.40 | 29.42 | 601,841 | +0.00(+0.00%) |
Sep 05, 2023 | 29.42 | 29.43 | 29.41 | 29.42 | 443,669 | +0.02(+0.07%) |
Sep 01, 2023 | 29.41 | 29.42 | 29.40 | 29.40 | 629,384 | +0.01(+0.04%) |
Aug 31, 2023 | 29.40 | 29.40 | 29.38 | 29.39 | 477,559 | +0.02(+0.07%) |
Aug 30, 2023 | 29.39 | 29.40 | 29.37 | 29.37 | 839,275 | -0.01(-0.03%) |
Aug 29, 2023 | 29.39 | 29.39 | 29.37 | 29.38 | 779,986 | +0.01(+0.03%) |
Aug 28, 2023 | 29.37 | 29.38 | 29.36 | 29.37 | 390,702 | +0.02(+0.07%) |
Aug 25, 2023 | 29.36 | 29.37 | 29.35 | 29.35 | 514,225 | +0.00(+0.00%) |
Aug 24, 2023 | 29.35 | 29.36 | 29.35 | 29.35 | 381,643 | +0.01(+0.03%) |
Aug 23, 2023 | 29.33 | 29.35 | 29.32 | 29.34 | 1,202,409 | +0.02(+0.07%) |
Aug 22, 2023 | 29.34 | 29.35 | 29.32 | 29.32 | 1,029,157 | +0.00(+0.00%) |
Aug 21, 2023 | 29.33 | 29.34 | 29.32 | 29.32 | 485,949 | -0.02(-0.07%) |
Aug 18, 2023 | 29.33 | 29.34 | 29.32 | 29.34 | 417,555 | +0.02(+0.07%) |
Aug 17, 2023 | 29.27 | 29.32 | 29.27 | 29.32 | 1,035,500 | +0.03(+0.10%) |
Aug 16, 2023 | 29.31 | 29.31 | 29.29 | 29.29 | 819,461 | -0.01(-0.03%) |
Aug 15, 2023 | 29.30 | 29.31 | 29.29 | 29.30 | 271,986 | +0.01(+0.03%) |
Aug 14, 2023 | 29.27 | 29.30 | 29.27 | 29.29 | 472,977 | +0.02(+0.07%) |
Aug 11, 2023 | 29.29 | 29.29 | 29.27 | 29.27 | 447,310 | -0.01(-0.03%) |
Aug 10, 2023 | 29.26 | 29.29 | 29.26 | 29.28 | 338,428 | +0.02(+0.07%) |
Aug 09, 2023 | 29.26 | 29.27 | 29.25 | 29.26 | 318,495 | +0.00(+0.00%) |
Aug 08, 2023 | 29.25 | 29.27 | 29.24 | 29.26 | 505,550 | +0.00(+0.00%) |
Aug 07, 2023 | 29.28 | 29.28 | 29.25 | 29.26 | 301,250 | +0.01(+0.03%) |
Aug 04, 2023 | 29.27 | 29.27 | 29.24 | 29.25 | 493,247 | +0.00(+0.00%) |
Aug 03, 2023 | 29.25 | 29.26 | 29.24 | 29.25 | 262,011 | +0.02(+0.07%) |
Aug 02, 2023 | 29.25 | 29.27 | 29.23 | 29.24 | 587,818 | +0.00(+0.00%) |
Aug 01, 2023 | 29.25 | 29.25 | 29.24 | 29.24 | 677,445 | -0.00(-0.01%) |
Jul 31, 2023 | 29.23 | 29.24 | 29.23 | 29.24 | 354,257 | +0.02(+0.07%) |
Jul 28, 2023 | 29.20 | 29.22 | 29.18 | 29.22 | 476,631 | +0.03(+0.10%) |
Jul 27, 2023 | 29.21 | 29.23 | 29.19 | 29.19 | 2,582,452 | +0.00(+0.00%) |
Jul 26, 2023 | 29.21 | 29.22 | 29.19 | 29.19 | 1,413,068 | -0.01(-0.03%) |
Jul 25, 2023 | 29.16 | 29.20 | 29.16 | 29.20 | 419,209 | +0.02(+0.07%) |
Jul 24, 2023 | 29.20 | 29.20 | 29.18 | 29.18 | 409,863 | +0.00(+0.00%) |
Jul 21, 2023 | 29.19 | 29.19 | 29.16 | 29.18 | 879,988 | +0.01(+0.03%) |
Jul 20, 2023 | 29.15 | 29.17 | 29.15 | 29.17 | 691,525 | +0.01(+0.03%) |
Jul 19, 2023 | 29.15 | 29.17 | 29.15 | 29.16 | 675,936 | +0.00(+0.00%) |
Jul 18, 2023 | 29.16 | 29.17 | 29.14 | 29.16 | 680,339 | +0.01(+0.03%) |
Jul 17, 2023 | 29.15 | 29.16 | 29.13 | 29.15 | 402,421 | +0.03(+0.10%) |
Jul 14, 2023 | 29.14 | 29.16 | 29.12 | 29.12 | 959,978 | -0.02(-0.07%) |
Jul 13, 2023 | 29.12 | 29.16 | 29.11 | 29.14 | 1,611,577 | +0.04(+0.13%) |
Jul 12, 2023 | 29.11 | 29.13 | 29.11 | 29.11 | 846,591 | -0.01(-0.03%) |
Jul 11, 2023 | 29.11 | 29.12 | 29.10 | 29.11 | 1,426,901 | +0.00(+0.00%) |
Jul 10, 2023 | 29.10 | 29.11 | 29.09 | 29.11 | 554,291 | +0.04(+0.13%) |
Jul 07, 2023 | 29.09 | 29.11 | 29.07 | 29.08 | 1,116,535 | -0.02(-0.07%) |
Jul 06, 2023 | 29.09 | 29.10 | 29.07 | 29.10 | 1,090,795 | +0.05(+0.16%) |
Jul 05, 2023 | 29.10 | 29.11 | 29.05 | 29.05 | 2,163,618 | -0.01(-0.03%) |
Jul 03, 2023 | 29.08 | 29.09 | 29.04 | 29.06 | 858,411 | -0.03(-0.10%) |
Jun 30, 2023 | 29.07 | 29.10 | 29.06 | 29.09 | 1,525,000 | +0.01(+0.03%) |
Jun 29, 2023 | 29.08 | 29.09 | 29.06 | 29.08 | 481,265 | +0.02(+0.07%) |
Jun 28, 2023 | 29.07 | 29.07 | 29.05 | 29.06 | 1,001,041 | +0.01(+0.03%) |
Jun 27, 2023 | 29.09 | 29.10 | 29.05 | 29.05 | 1,024,826 | -0.04(-0.13%) |
Jun 26, 2023 | 29.05 | 29.09 | 29.02 | 29.09 | 729,024 | +0.05(+0.16%) |
Jun 23, 2023 | 29.04 | 29.05 | 29.03 | 29.04 | 595,342 | -0.01(-0.03%) |
Jun 22, 2023 | 29.04 | 29.06 | 29.02 | 29.05 | 824,846 | +0.03(+0.10%) |
Jun 21, 2023 | 29.04 | 29.05 | 29.01 | 29.02 | 628,614 | -0.02(-0.07%) |
Jun 20, 2023 | 29.03 | 29.06 | 29.02 | 29.04 | 770,781 | +0.02(+0.07%) |
Jun 16, 2023 | 29.03 | 29.05 | 29.01 | 29.02 | 1,099,596 | +0.01(+0.03%) |
Jun 15, 2023 | 29.02 | 29.04 | 29.01 | 29.01 | 907,360 | +0.28(+0.97%) |
May 08, 2023 | 28.76 | 28.78 | 28.72 | 28.73 | 625,209 | -0.03(-0.10%) |
May 05, 2023 | 28.72 | 28.78 | 28.69 | 28.76 | 526,370 | +0.09(+0.33%) |
May 04, 2023 | 28.77 | 28.77 | 28.62 | 28.67 | 1,513,096 | -0.09(-0.33%) |
May 03, 2023 | 28.73 | 28.82 | 28.70 | 28.76 | 1,058,946 | +0.09(+0.33%) |
May 02, 2023 | 28.70 | 28.74 | 28.65 | 28.67 | 1,352,512 | -0.08(-0.26%) |
May 01, 2023 | 28.72 | 28.76 | 28.68 | 28.74 | 1,096,573 | +0.03(+0.12%) |
Apr 28, 2023 | 28.71 | 28.74 | 28.68 | 28.71 | 675,506 | +0.00(+0.00%) |
Apr 27, 2023 | 28.59 | 28.71 | 28.56 | 28.71 | 844,535 | +0.17(+0.59%) |
Apr 26, 2023 | 28.58 | 28.62 | 28.53 | 28.54 | 1,401,531 | +0.01(+0.03%) |
Apr 25, 2023 | 28.66 | 28.68 | 28.52 | 28.53 | 1,770,883 | -0.11(-0.39%) |
Apr 24, 2023 | 28.66 | 28.69 | 28.62 | 28.64 | 864,764 | -0.01(-0.03%) |
Apr 21, 2023 | 28.64 | 28.68 | 28.64 | 28.65 | 654,065 | +0.03(+0.10%) |
Apr 20, 2023 | 28.64 | 28.66 | 28.62 | 28.62 | 609,776 | +0.01(+0.03%) |
Apr 19, 2023 | 28.64 | 28.65 | 28.59 | 28.61 | 1,572,715 | -0.04(-0.13%) |
Apr 18, 2023 | 28.65 | 28.68 | 28.61 | 28.65 | 797,279 | +0.00(+0.00%) |
Apr 17, 2023 | 28.61 | 28.66 | 28.56 | 28.65 | 1,876,224 | +0.05(+0.16%) |
Apr 14, 2023 | 28.60 | 28.63 | 28.58 | 28.60 | 2,799,417 | +0.03(+0.10%) |
Apr 13, 2023 | 28.58 | 28.62 | 28.57 | 28.58 | 1,652,796 | +0.02(+0.07%) |
Apr 12, 2023 | 28.59 | 28.61 | 28.54 | 28.56 | 1,125,079 | -0.01(-0.03%) |
Apr 11, 2023 | 28.54 | 28.61 | 28.44 | 28.57 | 1,666,860 | +0.06(+0.20%) |
Apr 10, 2023 | 28.50 | 28.52 | 28.44 | 28.51 | 2,039,066 | +0.03(+0.10%) |
Apr 06, 2023 | 28.49 | 28.54 | 28.46 | 28.48 | 920,002 | -0.01(-0.03%) |
Apr 05, 2023 | 28.50 | 28.52 | 28.45 | 28.49 | 2,331,914 | +0.00(+0.00%) |
Apr 04, 2023 | 28.52 | 28.55 | 28.44 | 28.49 | 3,363,465 | -0.03(-0.10%) |
Apr 03, 2023 | 28.48 | 28.53 | 28.44 | 28.52 | 2,429,336 | +0.07(+0.24%) |
Mar 31, 2023 | 28.45 | 28.49 | 28.42 | 28.45 | 1,595,641 | +0.01(+0.03%) |
Mar 30, 2023 | 28.50 | 28.52 | 28.43 | 28.44 | 1,287,827 | -0.01(-0.03%) |
Mar 29, 2023 | 28.41 | 28.46 | 28.36 | 28.45 | 1,694,838 | +0.09(+0.33%) |
Mar 28, 2023 | 28.33 | 28.40 | 28.30 | 28.36 | 1,662,946 | +0.03(+0.10%) |
Mar 27, 2023 | 28.46 | 28.46 | 28.32 | 28.33 | 1,978,842 | +0.00(+0.00%) |
Mar 24, 2023 | 28.28 | 28.38 | 28.22 | 28.33 | 1,969,427 | +0.04(+0.13%) |
Mar 23, 2023 | 28.28 | 28.44 | 28.20 | 28.29 | 5,449,851 | +0.07(+0.23%) |
Mar 22, 2023 | 28.39 | 28.42 | 28.23 | 28.23 | 1,858,369 | -0.17(-0.59%) |
Mar 21, 2023 | 28.25 | 28.44 | 28.25 | 28.40 | 2,728,821 | +0.17(+0.60%) |
Mar 20, 2023 | 28.30 | 28.35 | 28.23 | 28.23 | 1,127,119 | -0.07(-0.26%) |
Mar 17, 2023 | 28.16 | 28.36 | 28.01 | 28.30 | 2,810,395 | +0.10(+0.36%) |
Mar 16, 2023 | 28.05 | 28.26 | 27.77 | 28.20 | 3,768,753 | +0.19(+0.67%) |
Mar 15, 2023 | 28.21 | 28.28 | 27.75 | 28.01 | 4,766,125 | -0.31(-1.09%) |
Mar 14, 2023 | 28.21 | 28.45 | 28.16 | 28.32 | 4,917,193 | +0.15(+0.53%) |
Mar 13, 2023 | 28.52 | 28.59 | 27.97 | 28.17 | 4,770,918 | -0.44(-1.54%) |
Mar 10, 2023 | 28.62 | 28.64 | 28.52 | 28.61 | 1,388,115 | -0.02(-0.07%) |
Mar 09, 2023 | 28.63 | 28.65 | 28.60 | 28.63 | 884,492 | +0.01(+0.03%) |
Mar 08, 2023 | 28.63 | 28.64 | 28.61 | 28.62 | 870,759 | -0.01(-0.03%) |
Mar 07, 2023 | 28.63 | 28.64 | 28.61 | 28.63 | 1,148,838 | +0.01(+0.03%) |
Mar 06, 2023 | 28.61 | 28.62 | 28.59 | 28.62 | 1,129,948 | +0.03(+0.10%) |
Mar 03, 2023 | 28.60 | 28.61 | 28.59 | 28.59 | 1,222,226 | -0.01(-0.03%) |
Mar 02, 2023 | 28.59 | 28.62 | 28.58 | 28.60 | 1,220,819 | +0.01(+0.03%) |
Mar 01, 2023 | 28.56 | 28.60 | 28.55 | 28.59 | 1,520,083 | +0.02(+0.06%) |
Feb 28, 2023 | 28.54 | 28.59 | 28.53 | 28.57 | 1,555,255 | +0.02(+0.07%) |
Feb 27, 2023 | 28.54 | 28.58 | 28.52 | 28.55 | 4,560,154 | +0.04(+0.13%) |
Feb 24, 2023 | 28.51 | 28.53 | 28.51 | 28.52 | 1,628,828 | +0.00(+0.00%) |
Feb 23, 2023 | 28.50 | 28.53 | 28.49 | 28.52 | 1,920,450 | +0.02(+0.07%) |
Feb 22, 2023 | 28.51 | 28.53 | 28.49 | 28.50 | 1,392,468 | -0.01(-0.03%) |
Feb 21, 2023 | 28.53 | 28.55 | 28.50 | 28.51 | 1,242,878 | -0.01(-0.03%) |
Feb 17, 2023 | 28.50 | 28.52 | 28.48 | 28.52 | 578,249 | +0.03(+0.10%) |
Feb 16, 2023 | 28.48 | 28.50 | 28.47 | 28.49 | 980,652 | +0.01(+0.03%) |
Feb 15, 2023 | 28.46 | 28.48 | 28.45 | 28.48 | 1,052,578 | +0.03(+0.10%) |
Feb 14, 2023 | 28.44 | 28.48 | 28.44 | 28.45 | 605,663 | +0.01(+0.03%) |
Feb 13, 2023 | 28.46 | 28.48 | 28.44 | 28.44 | 584,009 | -0.01(-0.03%) |
Feb 10, 2023 | 28.45 | 28.48 | 28.44 | 28.45 | 858,690 | +0.01(+0.03%) |
Feb 09, 2023 | 28.44 | 28.47 | 28.42 | 28.44 | 1,342,921 | +0.02(+0.07%) |
Feb 08, 2023 | 28.45 | 28.46 | 28.41 | 28.42 | 2,952,393 | -0.03(-0.10%) |
Feb 07, 2023 | 28.44 | 28.46 | 28.42 | 28.45 | 715,726 | +0.03(+0.10%) |
Feb 06, 2023 | 28.41 | 28.46 | 28.40 | 28.42 | 1,284,138 | +0.03(+0.10%) |
Feb 03, 2023 | 28.39 | 28.43 | 28.39 | 28.40 | 735,114 | +0.01(+0.03%) |
Feb 02, 2023 | 28.40 | 28.43 | 28.38 | 28.39 | 1,436,563 | -0.01(-0.03%) |