Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 30.75 | 30.76 | 30.75 | 30.76 | 505,817 | +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%) |
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%) |