| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 30.51 | 30.61 | 30.48 | 30.56 | 467,918 | -0.02(-0.07%) |
| Jun 25, 2024 | 30.52 | 30.65 | 30.45 | 30.58 | 5,427,737 | +0.00(+0.00%) |
| Jun 24, 2024 | 30.60 | 30.80 | 30.58 | 30.58 | 138,192 | +0.00(+0.00%) |
| Jun 21, 2024 | 30.65 | 30.70 | 30.58 | 30.58 | 389,310 | -0.13(-0.42%) |
| Jun 20, 2024 | 30.90 | 30.90 | 30.57 | 30.71 | 1,430,291 | -0.11(-0.35%) |
| Jun 18, 2024 | 30.66 | 30.87 | 30.61 | 30.82 | 529,954 | +0.23(+0.75%) |
| Jun 17, 2024 | 30.44 | 30.64 | 30.33 | 30.59 | 215,299 | +0.21(+0.69%) |
| Jun 14, 2024 | 30.28 | 30.38 | 30.18 | 30.38 | 384,885 | +0.07(+0.23%) |
| Jun 13, 2024 | 30.43 | 30.45 | 30.20 | 30.31 | 168,789 | -0.05(-0.16%) |
| Jun 12, 2024 | 30.56 | 30.56 | 30.31 | 30.36 | 228,615 | +0.33(+1.09%) |
| Jun 11, 2024 | 29.99 | 30.04 | 29.88 | 30.03 | 889,398 | -0.08(-0.26%) |
| Jun 10, 2024 | 29.98 | 30.15 | 29.89 | 30.11 | 93,407 | +0.18(+0.60%) |
| Jun 07, 2024 | 30.16 | 30.16 | 29.89 | 29.93 | 227,938 | -0.33(-1.09%) |
| Jun 06, 2024 | 30.23 | 30.30 | 30.16 | 30.26 | 863,300 | +0.10(+0.33%) |
| Jun 05, 2024 | 29.99 | 30.16 | 29.91 | 30.16 | 260,292 | +0.55(+1.85%) |
| Jun 04, 2024 | 29.59 | 29.64 | 29.44 | 29.61 | 224,613 | -0.37(-1.23%) |
| Jun 03, 2024 | 30.13 | 30.13 | 29.87 | 29.98 | 151,931 | +0.32(+1.07%) |
| May 31, 2024 | 29.69 | 29.69 | 29.44 | 29.66 | 151,236 | -0.28(-0.93%) |
| May 30, 2024 | 29.84 | 30.02 | 29.84 | 29.94 | 94,831 | -0.04(-0.13%) |
| May 29, 2024 | 29.98 | 30.05 | 29.95 | 29.98 | 113,028 | -0.44(-1.44%) |
| May 28, 2024 | 30.58 | 30.62 | 30.36 | 30.42 | 103,007 | -0.07(-0.23%) |
| May 24, 2024 | 30.43 | 30.54 | 30.41 | 30.49 | 132,331 | +0.07(+0.23%) |
| May 23, 2024 | 30.77 | 30.78 | 30.34 | 30.42 | 144,213 | -0.17(-0.55%) |
| May 22, 2024 | 30.70 | 30.74 | 30.52 | 30.59 | 81,610 | -0.06(-0.19%) |
| May 21, 2024 | 30.64 | 30.72 | 30.59 | 30.65 | 76,921 | -0.22(-0.71%) |
| May 20, 2024 | 30.80 | 30.91 | 30.75 | 30.87 | 191,845 | -0.11(-0.35%) |
| May 17, 2024 | 30.83 | 31.03 | 30.81 | 30.98 | 169,180 | +0.17(+0.55%) |
| May 16, 2024 | 30.78 | 30.89 | 30.70 | 30.81 | 246,299 | +0.08(+0.26%) |
| May 15, 2024 | 30.65 | 30.76 | 30.50 | 30.73 | 1,099,825 | +0.28(+0.92%) |
| May 14, 2024 | 30.26 | 30.45 | 30.25 | 30.45 | 151,689 | +0.24(+0.79%) |
| May 13, 2024 | 30.15 | 30.32 | 30.15 | 30.21 | 59,713 | +0.18(+0.60%) |
| May 10, 2024 | 30.22 | 30.23 | 30.01 | 30.03 | 113,704 | -0.04(-0.13%) |
| May 09, 2024 | 29.96 | 30.07 | 29.91 | 30.07 | 225,652 | +0.07(+0.23%) |
| May 08, 2024 | 29.90 | 30.05 | 29.84 | 30.00 | 279,284 | -0.05(-0.17%) |
| May 07, 2024 | 30.11 | 30.15 | 30.03 | 30.05 | 104,938 | -0.24(-0.79%) |
| May 06, 2024 | 30.25 | 30.31 | 30.23 | 30.29 | 119,582 | +0.06(+0.20%) |
| May 03, 2024 | 30.13 | 30.23 | 30.07 | 30.23 | 209,391 | +0.29(+0.96%) |
| May 02, 2024 | 29.61 | 30.01 | 29.48 | 29.94 | 122,790 | +0.82(+2.80%) |
| May 01, 2024 | 29.12 | 29.46 | 29.11 | 29.13 | 195,738 | -0.01(-0.03%) |
| Apr 30, 2024 | 29.25 | 29.37 | 29.12 | 29.14 | 120,339 | -0.38(-1.28%) |
| Apr 29, 2024 | 29.38 | 29.53 | 29.37 | 29.52 | 384,705 | +0.33(+1.13%) |
| Apr 26, 2024 | 29.13 | 29.22 | 29.12 | 29.19 | 142,589 | +0.34(+1.17%) |
| Apr 25, 2024 | 28.52 | 28.88 | 28.52 | 28.85 | 459,682 | +0.02(+0.07%) |
| Apr 24, 2024 | 28.96 | 28.96 | 28.72 | 28.83 | 493,417 | +0.10(+0.35%) |
| Apr 23, 2024 | 28.51 | 28.75 | 28.51 | 28.73 | 143,575 | +0.26(+0.91%) |
| Apr 22, 2024 | 28.21 | 28.52 | 28.20 | 28.47 | 92,825 | +0.33(+1.17%) |
| Apr 19, 2024 | 28.18 | 28.25 | 28.09 | 28.14 | 331,248 | -0.20(-0.70%) |
| Apr 18, 2024 | 28.39 | 28.50 | 28.24 | 28.34 | 96,626 | +0.11(+0.39%) |
| Apr 17, 2024 | 28.42 | 28.43 | 28.18 | 28.23 | 251,871 | -0.05(-0.18%) |
| Apr 16, 2024 | 28.28 | 28.40 | 28.21 | 28.28 | 159,344 | -0.37(-1.29%) |
| Apr 15, 2024 | 29.00 | 29.02 | 28.60 | 28.65 | 385,223 | -0.19(-0.66%) |
| Apr 12, 2024 | 29.12 | 29.12 | 28.81 | 28.84 | 268,217 | -0.75(-2.52%) |
| Apr 11, 2024 | 29.51 | 29.59 | 29.35 | 29.58 | 332,430 | +0.25(+0.85%) |
| Apr 10, 2024 | 29.44 | 29.45 | 29.26 | 29.34 | 160,175 | -0.49(-1.63%) |
| Apr 09, 2024 | 29.74 | 29.83 | 29.68 | 29.82 | 320,396 | +0.25(+0.84%) |
| Apr 08, 2024 | 29.60 | 29.65 | 29.56 | 29.57 | 152,898 | +0.12(+0.41%) |
| Apr 05, 2024 | 29.37 | 29.52 | 29.31 | 29.46 | 117,912 | +0.09(+0.30%) |
| Apr 04, 2024 | 29.76 | 29.83 | 29.35 | 29.37 | 254,943 | -0.06(-0.20%) |
| Apr 03, 2024 | 29.27 | 29.53 | 29.24 | 29.43 | 161,691 | +0.00(+0.00%) |
| Apr 02, 2024 | 29.47 | 29.54 | 29.42 | 29.43 | 215,091 | +0.03(+0.10%) |
