Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 30.80 | 30.80 | 30.79 | 30.80 | 301,495 | +0.01(+0.03%) |
May 16, 2024 | 30.79 | 30.80 | 30.78 | 30.79 | 262,373 | +0.00(+0.00%) |
May 15, 2024 | 30.78 | 30.79 | 30.77 | 30.79 | 367,413 | +0.01(+0.03%) |
May 14, 2024 | 30.78 | 30.78 | 30.77 | 30.78 | 217,764 | +0.01(+0.03%) |
May 13, 2024 | 30.77 | 30.77 | 30.76 | 30.77 | 323,181 | +0.01(+0.03%) |
May 10, 2024 | 30.77 | 30.77 | 30.76 | 30.76 | 370,419 | +0.00(+0.00%) |
May 09, 2024 | 30.76 | 30.77 | 30.75 | 30.76 | 680,960 | +0.01(+0.03%) |
May 08, 2024 | 30.75 | 30.76 | 30.73 | 30.75 | 493,661 | +0.00(+0.00%) |
May 07, 2024 | 30.75 | 30.75 | 30.74 | 30.75 | 644,503 | +0.00(+0.00%) |
May 06, 2024 | 30.75 | 30.75 | 30.73 | 30.75 | 446,383 | +0.02(+0.07%) |
May 03, 2024 | 30.74 | 30.75 | 30.72 | 30.73 | 523,124 | +0.00(+0.00%) |
May 02, 2024 | 30.72 | 30.73 | 30.71 | 30.73 | 577,426 | +0.03(+0.10%) |
May 01, 2024 | 30.72 | 30.72 | 30.70 | 30.70 | 942,092 | -0.00(-0.01%) |
Apr 30, 2024 | 30.69 | 30.70 | 30.68 | 30.70 | 343,678 | +0.02(+0.06%) |
Apr 29, 2024 | 30.70 | 30.70 | 30.68 | 30.68 | 344,842 | +0.00(+0.00%) |
Apr 26, 2024 | 30.68 | 30.69 | 30.67 | 30.68 | 272,220 | +0.01(+0.03%) |
Apr 25, 2024 | 30.67 | 30.68 | 30.65 | 30.67 | 635,154 | +0.01(+0.03%) |
Apr 24, 2024 | 30.66 | 30.67 | 30.65 | 30.66 | 593,912 | +0.00(+0.00%) |
Apr 23, 2024 | 30.67 | 30.67 | 30.65 | 30.66 | 419,357 | +0.00(+0.00%) |
Apr 22, 2024 | 30.66 | 30.66 | 30.64 | 30.66 | 504,603 | +0.00(+0.00%) |
Apr 19, 2024 | 30.65 | 30.66 | 30.64 | 30.66 | 1,039,947 | +0.01(+0.03%) |
Apr 18, 2024 | 30.64 | 30.65 | 30.63 | 30.65 | 590,516 | +0.03(+0.10%) |
Apr 17, 2024 | 30.64 | 30.64 | 30.61 | 30.62 | 415,300 | +0.00(+0.00%) |
Apr 16, 2024 | 30.60 | 30.62 | 30.60 | 30.62 | 847,101 | +0.00(+0.00%) |
Apr 15, 2024 | 30.63 | 30.63 | 30.61 | 30.62 | 440,717 | +0.00(+0.00%) |
Apr 12, 2024 | 30.62 | 30.62 | 30.61 | 30.62 | 446,828 | +0.01(+0.03%) |
Apr 11, 2024 | 30.62 | 30.62 | 30.60 | 30.61 | 584,240 | +0.01(+0.03%) |
Apr 10, 2024 | 30.59 | 30.60 | 30.58 | 30.60 | 430,075 | +0.01(+0.03%) |
Apr 09, 2024 | 30.60 | 30.60 | 30.58 | 30.59 | 292,168 | +0.00(+0.00%) |
Apr 08, 2024 | 30.57 | 30.59 | 30.57 | 30.59 | 305,386 | +0.01(+0.03%) |
Apr 05, 2024 | 30.59 | 30.59 | 30.57 | 30.58 | 382,983 | +0.01(+0.03%) |
Apr 04, 2024 | 30.56 | 30.57 | 30.55 | 30.57 | 1,069,638 | +0.03(+0.10%) |
Apr 03, 2024 | 30.56 | 30.56 | 30.54 | 30.54 | 1,028,453 | +0.00(+0.00%) |
Apr 02, 2024 | 30.55 | 30.56 | 30.53 | 30.54 | 574,982 | -0.01(-0.03%) |
Apr 01, 2024 | 30.55 | 30.55 | 30.54 | 30.55 | 489,318 | +0.02(+0.08%) |
Mar 28, 2024 | 30.53 | 30.56 | 30.52 | 30.53 | 1,774,721 | +0.01(+0.03%) |
Mar 27, 2024 | 30.52 | 30.53 | 30.52 | 30.52 | 513,922 | +0.02(+0.06%) |
Mar 26, 2024 | 30.50 | 30.52 | 30.50 | 30.50 | 440,621 | -0.01(-0.03%) |
Mar 25, 2024 | 30.50 | 30.51 | 30.50 | 30.51 | 465,890 | +0.02(+0.06%) |
Mar 22, 2024 | 30.51 | 30.51 | 30.49 | 30.49 | 493,199 | +0.00(+0.00%) |
Mar 21, 2024 | 30.47 | 30.50 | 30.47 | 30.49 | 551,815 | +0.02(+0.06%) |
Mar 20, 2024 | 30.49 | 30.49 | 30.47 | 30.47 | 350,393 | +0.00(+0.00%) |
Mar 19, 2024 | 30.49 | 30.49 | 30.47 | 30.47 | 411,877 | -0.01(-0.03%) |
Mar 18, 2024 | 30.48 | 30.48 | 30.47 | 30.48 | 425,286 | +0.02(+0.07%) |
Mar 15, 2024 | 30.45 | 30.47 | 30.45 | 30.46 | 233,557 | +0.01(+0.03%) |
Mar 14, 2024 | 30.45 | 30.46 | 30.45 | 30.45 | 383,285 | +0.01(+0.03%) |
Mar 13, 2024 | 30.45 | 30.45 | 30.44 | 30.44 | 392,474 | +0.00(+0.00%) |
Mar 12, 2024 | 30.43 | 30.44 | 30.43 | 30.44 | 346,323 | +0.00(+0.00%) |
Mar 11, 2024 | 30.43 | 30.44 | 30.43 | 30.44 | 301,108 | +0.02(+0.07%) |
Mar 08, 2024 | 30.42 | 30.43 | 30.42 | 30.42 | 408,478 | +0.01(+0.03%) |
Mar 07, 2024 | 30.43 | 30.43 | 30.41 | 30.41 | 296,299 | +0.01(+0.03%) |
Mar 06, 2024 | 30.42 | 30.42 | 30.40 | 30.40 | 636,403 | +0.00(+0.00%) |
Mar 05, 2024 | 30.41 | 30.41 | 30.39 | 30.40 | 610,401 | +0.01(+0.03%) |
Mar 04, 2024 | 30.38 | 30.39 | 30.38 | 30.39 | 503,702 | +0.02(+0.07%) |
Mar 01, 2024 | 30.39 | 30.40 | 30.37 | 30.37 | 1,503,566 | +0.00(+0.01%) |
Feb 29, 2024 | 30.38 | 30.38 | 30.37 | 30.37 | 555,837 | +0.00(+0.00%) |
Feb 28, 2024 | 30.38 | 30.38 | 30.36 | 30.37 | 342,766 | +0.01(+0.03%) |
Feb 27, 2024 | 30.37 | 30.37 | 30.36 | 30.36 | 453,915 | +0.00(+0.00%) |
Feb 26, 2024 | 30.34 | 30.36 | 30.34 | 30.36 | 354,869 | +0.01(+0.03%) |
Feb 23, 2024 | 30.34 | 30.35 | 30.34 | 30.35 | 406,116 | +0.01(+0.03%) |
Feb 22, 2024 | 30.34 | 30.34 | 30.33 | 30.34 | 342,511 | +0.01(+0.03%) |
Feb 21, 2024 | 30.31 | 30.33 | 30.31 | 30.33 | 572,448 | +0.02(+0.06%) |
Feb 20, 2024 | 30.32 | 30.32 | 30.30 | 30.31 | 486,774 | +0.01(+0.03%) |
Feb 16, 2024 | 30.30 | 30.30 | 30.29 | 30.30 | 443,619 | +0.02(+0.07%) |
Feb 15, 2024 | 30.27 | 30.30 | 30.27 | 30.28 | 493,996 | +0.01(+0.03%) |
Feb 14, 2024 | 30.27 | 30.28 | 30.26 | 30.27 | 333,415 | +0.01(+0.03%) |
Feb 13, 2024 | 30.26 | 30.27 | 30.25 | 30.26 | 751,792 | +0.01(+0.03%) |
Feb 12, 2024 | 30.27 | 30.27 | 30.24 | 30.25 | 828,247 | +0.00(+0.00%) |
Feb 09, 2024 | 30.24 | 30.25 | 30.24 | 30.25 | 668,581 | +0.02(+0.07%) |
Feb 08, 2024 | 30.24 | 30.24 | 30.22 | 30.23 | 892,624 | +0.01(+0.03%) |
Feb 07, 2024 | 30.25 | 30.25 | 30.22 | 30.22 | 387,472 | -0.02(-0.07%) |
Feb 06, 2024 | 30.23 | 30.24 | 30.20 | 30.24 | 807,718 | +0.03(+0.10%) |
Feb 05, 2024 | 30.20 | 30.22 | 30.20 | 30.21 | 781,417 | +0.02(+0.07%) |
Feb 02, 2024 | 30.20 | 30.21 | 30.19 | 30.19 | 819,615 | -0.01(-0.03%) |
Feb 01, 2024 | 30.18 | 30.20 | 30.17 | 30.20 | 1,608,223 | +0.04(+0.14%) |
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%) |