Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 30.80 | 30.80 | 30.79 | 30.80 | 606,258 | +0.01(+0.03%) |
Jun 18, 2024 | 30.79 | 30.79 | 30.78 | 30.79 | 539,376 | +0.01(+0.03%) |
Jun 17, 2024 | 30.78 | 30.78 | 30.77 | 30.78 | 635,001 | +0.01(+0.03%) |
Jun 14, 2024 | 30.78 | 30.78 | 30.76 | 30.77 | 1,527,937 | +0.01(+0.03%) |
Jun 13, 2024 | 30.76 | 30.77 | 30.76 | 30.76 | 207,457 | +0.01(+0.03%) |
Jun 12, 2024 | 30.76 | 30.79 | 30.75 | 30.75 | 743,688 | -0.01(-0.03%) |
Jun 11, 2024 | 30.76 | 30.77 | 30.76 | 30.76 | 376,368 | +0.00(+0.00%) |
Jun 10, 2024 | 30.77 | 30.77 | 30.75 | 30.76 | 542,670 | +0.00(+0.00%) |
Jun 07, 2024 | 30.75 | 30.76 | 30.75 | 30.76 | 505,834 | +0.01(+0.03%) |
Jun 06, 2024 | 30.76 | 30.76 | 30.74 | 30.75 | 400,884 | +0.00(+0.00%) |
Jun 05, 2024 | 30.73 | 30.75 | 30.73 | 30.75 | 906,235 | +0.02(+0.07%) |
Jun 04, 2024 | 30.73 | 30.73 | 30.72 | 30.73 | 361,120 | +0.00(+0.00%) |
Jun 03, 2024 | 30.73 | 30.74 | 30.72 | 30.73 | 529,393 | +0.00(+0.02%) |
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%) |