Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 30.82 | 30.82 | 30.80 | 30.81 | 417,352 | +0.00(+0.00%) |
Apr 22, 2024 | 30.81 | 30.81 | 30.79 | 30.81 | 502,190 | +0.00(+0.00%) |
Apr 19, 2024 | 30.80 | 30.81 | 30.79 | 30.81 | 1,034,974 | +0.01(+0.03%) |
Apr 18, 2024 | 30.79 | 30.80 | 30.78 | 30.80 | 587,693 | +0.03(+0.10%) |
Apr 17, 2024 | 30.79 | 30.79 | 30.76 | 30.77 | 413,315 | +0.00(+0.00%) |
Apr 16, 2024 | 30.75 | 30.77 | 30.75 | 30.77 | 843,051 | +0.00(+0.00%) |
Apr 15, 2024 | 30.78 | 30.78 | 30.76 | 30.77 | 438,610 | +0.00(+0.00%) |
Apr 12, 2024 | 30.77 | 30.77 | 30.76 | 30.77 | 444,692 | +0.01(+0.03%) |
Apr 11, 2024 | 30.77 | 30.77 | 30.75 | 30.76 | 581,447 | +0.01(+0.03%) |
Apr 10, 2024 | 30.74 | 30.75 | 30.73 | 30.75 | 428,019 | +0.01(+0.03%) |
Apr 09, 2024 | 30.75 | 30.75 | 30.73 | 30.74 | 290,771 | +0.00(+0.00%) |
Apr 08, 2024 | 30.72 | 30.74 | 30.72 | 30.74 | 303,926 | +0.01(+0.03%) |
Apr 05, 2024 | 30.74 | 30.74 | 30.72 | 30.73 | 381,152 | +0.01(+0.03%) |
Apr 04, 2024 | 30.71 | 30.72 | 30.70 | 30.72 | 1,064,523 | +0.03(+0.10%) |
Apr 03, 2024 | 30.71 | 30.71 | 30.69 | 30.69 | 1,023,535 | +0.00(+0.00%) |
Apr 02, 2024 | 30.70 | 30.71 | 30.68 | 30.69 | 572,233 | -0.01(-0.03%) |
Apr 01, 2024 | 30.70 | 30.70 | 30.69 | 30.70 | 486,979 | +0.02(+0.08%) |
Mar 28, 2024 | 30.68 | 30.71 | 30.67 | 30.68 | 1,766,234 | +0.01(+0.03%) |
Mar 27, 2024 | 30.67 | 30.68 | 30.67 | 30.67 | 511,465 | +0.02(+0.06%) |
Mar 26, 2024 | 30.65 | 30.67 | 30.65 | 30.65 | 438,514 | -0.01(-0.03%) |
Mar 25, 2024 | 30.65 | 30.66 | 30.65 | 30.66 | 463,662 | +0.02(+0.06%) |
Mar 22, 2024 | 30.66 | 30.66 | 30.64 | 30.64 | 490,841 | +0.00(+0.00%) |
Mar 21, 2024 | 30.62 | 30.65 | 30.62 | 30.64 | 549,176 | +0.02(+0.06%) |
Mar 20, 2024 | 30.64 | 30.64 | 30.62 | 30.62 | 348,718 | +0.00(+0.00%) |
Mar 19, 2024 | 30.64 | 30.64 | 30.62 | 30.62 | 409,907 | -0.01(-0.03%) |
Mar 18, 2024 | 30.63 | 30.63 | 30.62 | 30.63 | 423,253 | +0.02(+0.07%) |
Mar 15, 2024 | 30.60 | 30.62 | 30.60 | 30.61 | 232,440 | +0.01(+0.03%) |
Mar 14, 2024 | 30.60 | 30.61 | 30.60 | 30.60 | 381,452 | +0.01(+0.03%) |
Mar 13, 2024 | 30.60 | 30.60 | 30.59 | 30.59 | 390,597 | +0.00(+0.00%) |
Mar 12, 2024 | 30.58 | 30.59 | 30.58 | 30.59 | 344,667 | +0.00(+0.00%) |
Mar 11, 2024 | 30.58 | 30.59 | 30.58 | 30.59 | 299,668 | +0.02(+0.07%) |
Mar 08, 2024 | 30.57 | 30.58 | 30.57 | 30.57 | 406,524 | +0.01(+0.03%) |
Mar 07, 2024 | 30.58 | 30.58 | 30.56 | 30.56 | 294,883 | +0.01(+0.03%) |
Mar 06, 2024 | 30.57 | 30.57 | 30.55 | 30.55 | 633,360 | +0.00(+0.00%) |
Mar 05, 2024 | 30.56 | 30.56 | 30.54 | 30.55 | 607,482 | +0.01(+0.03%) |
Mar 04, 2024 | 30.53 | 30.54 | 30.53 | 30.54 | 501,293 | +0.02(+0.07%) |
Mar 01, 2024 | 30.54 | 30.55 | 30.52 | 30.52 | 1,496,376 | +0.00(+0.01%) |
Feb 29, 2024 | 30.52 | 30.53 | 30.51 | 30.51 | 553,179 | +0.00(+0.00%) |
Feb 28, 2024 | 30.52 | 30.52 | 30.50 | 30.51 | 341,127 | +0.01(+0.03%) |
Feb 27, 2024 | 30.51 | 30.51 | 30.50 | 30.50 | 451,745 | +0.00(+0.00%) |
Feb 26, 2024 | 30.48 | 30.50 | 30.48 | 30.50 | 353,172 | +0.01(+0.03%) |
Feb 23, 2024 | 30.48 | 30.49 | 30.48 | 30.49 | 404,173 | +0.01(+0.03%) |
Feb 22, 2024 | 30.48 | 30.48 | 30.47 | 30.48 | 340,873 | +0.01(+0.03%) |
Feb 21, 2024 | 30.45 | 30.47 | 30.45 | 30.47 | 569,710 | +0.02(+0.07%) |
Feb 20, 2024 | 30.46 | 30.46 | 30.44 | 30.45 | 484,446 | +0.01(+0.03%) |
Feb 16, 2024 | 30.44 | 30.44 | 30.43 | 30.44 | 441,497 | +0.02(+0.07%) |
Feb 15, 2024 | 30.41 | 30.44 | 30.41 | 30.42 | 491,634 | +0.01(+0.03%) |
Feb 14, 2024 | 30.41 | 30.42 | 30.41 | 30.41 | 331,820 | +0.01(+0.03%) |
Feb 13, 2024 | 30.41 | 30.41 | 30.40 | 30.41 | 748,197 | +0.01(+0.03%) |
Feb 12, 2024 | 30.41 | 30.41 | 30.39 | 30.40 | 824,287 | +0.00(+0.00%) |
Feb 09, 2024 | 30.39 | 30.40 | 30.39 | 30.40 | 665,384 | +0.02(+0.07%) |
Feb 08, 2024 | 30.39 | 30.39 | 30.37 | 30.38 | 888,355 | +0.01(+0.03%) |
Feb 07, 2024 | 30.40 | 30.40 | 30.37 | 30.37 | 385,619 | -0.02(-0.07%) |
Feb 06, 2024 | 30.38 | 30.39 | 30.35 | 30.39 | 803,855 | +0.03(+0.10%) |
Feb 05, 2024 | 30.35 | 30.37 | 30.35 | 30.36 | 777,681 | +0.02(+0.07%) |
Feb 02, 2024 | 30.35 | 30.36 | 30.34 | 30.34 | 815,696 | -0.01(-0.03%) |