Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.45 | 30.45 | 30.44 | 30.44 | 2,261 | +0.04(+0.12%) |
May 30, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 147 | +0.00(+0.00%) |
May 29, 2024 | 30.38 | 30.44 | 30.37 | 30.40 | 10,093 | -0.01(-0.03%) |
May 28, 2024 | 30.39 | 30.41 | 30.36 | 30.41 | 4,188 | -0.00(-0.02%) |
May 24, 2024 | 30.38 | 30.46 | 30.38 | 30.41 | 4,073 | +0.02(+0.06%) |
May 23, 2024 | 30.41 | 30.41 | 30.39 | 30.40 | 10,348 | -0.01(-0.03%) |
May 22, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 124 | -0.00(-0.02%) |
May 21, 2024 | 30.42 | 30.43 | 30.41 | 30.41 | 292 | -0.00(-0.00%) |
May 20, 2024 | 30.43 | 30.43 | 30.38 | 30.41 | 2,655 | +0.01(+0.03%) |
May 17, 2024 | 30.45 | 30.45 | 30.36 | 30.40 | 4,806 | +0.02(+0.07%) |
May 16, 2024 | 30.38 | 30.39 | 30.38 | 30.38 | 525 | -0.00(-0.02%) |
May 15, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 1,505 | +0.03(+0.10%) |
May 14, 2024 | 30.37 | 30.37 | 30.30 | 30.36 | 5,193 | +0.01(+0.03%) |
May 13, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 0 | +0.01(+0.04%) |
May 10, 2024 | 30.36 | 30.36 | 30.31 | 30.34 | 4,520 | +0.01(+0.03%) |
May 09, 2024 | 30.32 | 30.33 | 30.27 | 30.32 | 1,506 | +0.02(+0.08%) |
May 08, 2024 | 30.26 | 30.30 | 30.26 | 30.30 | 804 | +0.01(+0.02%) |
May 07, 2024 | 30.26 | 30.30 | 30.26 | 30.30 | 4,853 | +0.01(+0.02%) |
May 06, 2024 | 30.29 | 30.31 | 30.29 | 30.29 | 1,529 | +0.03(+0.10%) |
May 03, 2024 | 30.30 | 30.30 | 30.22 | 30.26 | 2,539 | +0.06(+0.20%) |
May 02, 2024 | 30.13 | 30.23 | 30.13 | 30.20 | 11,132 | +0.03(+0.10%) |
May 01, 2024 | 30.16 | 30.18 | 30.13 | 30.17 | 2,774 | -0.17(-0.54%) |
Apr 30, 2024 | 30.39 | 30.39 | 30.33 | 30.34 | 2,232 | -0.04(-0.12%) |
Apr 29, 2024 | 30.32 | 30.40 | 30.32 | 30.37 | 2,095 | +0.02(+0.07%) |
Apr 26, 2024 | 30.36 | 30.37 | 30.31 | 30.35 | 12,810 | +0.05(+0.15%) |
Apr 25, 2024 | 30.24 | 30.31 | 30.23 | 30.30 | 16,127 | -0.01(-0.03%) |
Apr 24, 2024 | 30.32 | 30.32 | 30.27 | 30.31 | 3,102 | -0.00(-0.00%) |
Apr 23, 2024 | 30.31 | 30.32 | 30.26 | 30.32 | 6,717 | +0.06(+0.20%) |
Apr 22, 2024 | 30.27 | 30.27 | 30.22 | 30.26 | 26,584 | +0.09(+0.28%) |
Apr 19, 2024 | 30.16 | 30.19 | 30.13 | 30.17 | 22,228 | -0.02(-0.05%) |
Apr 18, 2024 | 30.18 | 30.22 | 30.16 | 30.19 | 3,358 | -0.00(-0.02%) |
Apr 17, 2024 | 30.17 | 30.23 | 30.14 | 30.19 | 11,331 | -0.00(-0.01%) |
Apr 16, 2024 | 30.17 | 30.19 | 30.16 | 30.19 | 29,136 | +0.02(+0.06%) |
Apr 15, 2024 | 30.20 | 30.21 | 30.15 | 30.18 | 22,652 | -0.04(-0.13%) |
Apr 12, 2024 | 30.23 | 30.26 | 30.17 | 30.22 | 16,353 | -0.05(-0.17%) |
Apr 11, 2024 | 30.25 | 30.28 | 30.24 | 30.27 | 25,614 | +0.03(+0.10%) |
Apr 10, 2024 | 30.20 | 30.24 | 30.18 | 30.24 | 28,259 | -0.05(-0.15%) |
Apr 09, 2024 | 30.28 | 30.28 | 30.25 | 30.28 | 13,595 | -0.01(-0.02%) |
Apr 08, 2024 | 30.26 | 30.29 | 30.24 | 30.29 | 11,081 | +0.02(+0.06%) |
Apr 05, 2024 | 30.28 | 30.28 | 30.23 | 30.27 | 17,474 | +0.02(+0.07%) |
Apr 04, 2024 | 30.30 | 30.30 | 30.21 | 30.25 | 17,589 | -0.03(-0.10%) |
Apr 03, 2024 | 30.25 | 30.31 | 30.24 | 30.28 | 25,545 | +0.00(+0.00%) |
Apr 02, 2024 | 30.29 | 30.29 | 30.22 | 30.28 | 5,015 | -0.02(-0.07%) |
Apr 01, 2024 | 30.32 | 30.41 | 30.26 | 30.30 | 6,666 | -0.17(-0.57%) |
Mar 28, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 100 | +0.00(+0.02%) |
Mar 27, 2024 | 30.42 | 30.47 | 30.47 | 3,656 | +0.02(+0.07%) | |
Mar 26, 2024 | 30.45 | 30.48 | 30.45 | 30.45 | 626 | +0.00(+0.00%) |
Mar 25, 2024 | 30.42 | 30.47 | 30.41 | 30.45 | 1,899 | -0.00(-0.00%) |
Mar 22, 2024 | 30.45 | 30.49 | 30.41 | 30.45 | 5,496 | +0.01(+0.03%) |
Mar 21, 2024 | 30.46 | 30.46 | 30.41 | 30.44 | 1,410 | -0.01(-0.03%) |
Mar 20, 2024 | 30.44 | 30.45 | 30.42 | 30.45 | 1,452 | +0.06(+0.20%) |
Mar 19, 2024 | 30.39 | 30.40 | 30.34 | 30.39 | 4,474 | +0.03(+0.10%) |
Mar 18, 2024 | 30.37 | 30.39 | 30.34 | 30.36 | 2,391 | +0.02(+0.07%) |
Mar 15, 2024 | 30.33 | 30.34 | 30.33 | 30.34 | 206 | -0.01(-0.03%) |
Mar 14, 2024 | 30.32 | 30.35 | 30.32 | 30.35 | 440 | -0.01(-0.03%) |
Mar 13, 2024 | 30.37 | 30.41 | 30.36 | 30.36 | 473 | -0.02(-0.05%) |
Mar 12, 2024 | 30.32 | 30.38 | 30.32 | 30.38 | 3,684 | +0.04(+0.13%) |
Mar 11, 2024 | 30.33 | 30.34 | 30.33 | 30.34 | 4,397 | -0.00(-0.02%) |
Mar 08, 2024 | 30.38 | 30.38 | 30.32 | 30.34 | 4,107 | -0.01(-0.04%) |
Mar 07, 2024 | 30.33 | 30.35 | 30.33 | 30.35 | 2,128 | +0.03(+0.10%) |
Mar 06, 2024 | 30.37 | 30.37 | 30.32 | 30.32 | 2,884 | +0.02(+0.07%) |
Mar 05, 2024 | 30.33 | 30.35 | 30.27 | 30.30 | 4,443 | -0.04(-0.13%) |
Mar 04, 2024 | 30.34 | 30.38 | 30.29 | 30.34 | 9,669 | -0.00(-0.01%) |
Mar 01, 2024 | 30.35 | 30.35 | 30.30 | 30.34 | 5,641 | -0.14(-0.46%) |
Feb 29, 2024 | 30.49 | 30.50 | 30.43 | 30.48 | 7,267 | +0.03(+0.10%) |
Feb 28, 2024 | 30.45 | 30.48 | 30.44 | 30.45 | 3,069 | -0.01(-0.03%) |
Feb 27, 2024 | 30.48 | 30.48 | 30.41 | 30.46 | 940 | +0.02(+0.07%) |
Feb 26, 2024 | 30.46 | 30.48 | 30.44 | 30.44 | 3,950 | +0.00(+0.00%) |
Feb 23, 2024 | 30.43 | 30.44 | 30.43 | 30.44 | 591 | +0.01(+0.05%) |
Feb 22, 2024 | 30.44 | 30.44 | 30.41 | 30.42 | 1,448 | +0.06(+0.21%) |
Feb 21, 2024 | 30.41 | 30.41 | 30.33 | 30.36 | 17,950 | -0.01(-0.03%) |
Feb 20, 2024 | 30.34 | 30.37 | 30.33 | 30.37 | 30,700 | +0.01(+0.03%) |
Feb 16, 2024 | 30.32 | 30.40 | 30.32 | 30.36 | 1,774 | -0.01(-0.03%) |
Feb 15, 2024 | 30.37 | 30.38 | 30.35 | 30.37 | 2,666 | +0.03(+0.09%) |
Feb 14, 2024 | 30.35 | 30.36 | 30.29 | 30.34 | 4,030 | +0.07(+0.24%) |
Feb 13, 2024 | 30.30 | 30.33 | 30.24 | 30.27 | 8,981 | -0.10(-0.34%) |
Feb 12, 2024 | 30.42 | 30.42 | 30.37 | 30.37 | 15,313 | -0.02(-0.06%) |
Feb 09, 2024 | 30.43 | 30.43 | 30.33 | 30.39 | 15,939 | +0.03(+0.10%) |
Feb 08, 2024 | 30.39 | 30.40 | 30.32 | 30.36 | 88,942 | -0.00(-0.00%) |
Feb 07, 2024 | 30.38 | 30.40 | 30.32 | 30.36 | 16,492 | +0.01(+0.04%) |
Feb 06, 2024 | 30.37 | 30.38 | 30.30 | 30.35 | 74,234 | +0.04(+0.14%) |
Feb 05, 2024 | 30.35 | 30.35 | 30.28 | 30.31 | 14,702 | -0.02(-0.08%) |
Feb 02, 2024 | 30.31 | 30.35 | 30.26 | 30.33 | 13,934 | +0.04(+0.13%) |
Feb 01, 2024 | 30.90 | 30.90 | 30.28 | 30.29 | 14,223 | -0.12(-0.38%) |
Jan 31, 2024 | 30.47 | 30.47 | 30.40 | 30.41 | 13,320 | -0.07(-0.24%) |
Jan 30, 2024 | 30.48 | 30.49 | 30.45 | 30.48 | 11,594 | +0.00(+0.00%) |
Jan 29, 2024 | 30.43 | 30.48 | 30.40 | 30.48 | 4,338 | +0.04(+0.15%) |
Jan 26, 2024 | 30.45 | 30.46 | 30.44 | 30.44 | 4,280 | -0.01(-0.05%) |
Jan 25, 2024 | 30.41 | 30.47 | 30.38 | 30.45 | 81,749 | +0.04(+0.13%) |
Jan 24, 2024 | 30.47 | 30.47 | 30.41 | 30.41 | 1,201 | +0.01(+0.03%) |
Jan 23, 2024 | 30.41 | 30.46 | 30.39 | 30.40 | 7,985 | +0.02(+0.07%) |
Jan 22, 2024 | 30.38 | 30.40 | 30.37 | 30.38 | 94,331 | +0.02(+0.07%) |
Jan 19, 2024 | 30.31 | 30.39 | 30.31 | 30.36 | 8,162 | +0.07(+0.22%) |
Jan 18, 2024 | 30.29 | 30.32 | 30.22 | 30.29 | 12,699 | +0.04(+0.14%) |
Jan 17, 2024 | 30.24 | 30.25 | 30.21 | 30.25 | 9,815 | -0.02(-0.07%) |
Jan 16, 2024 | 30.26 | 30.34 | 30.24 | 30.27 | 14,328 | -0.06(-0.20%) |
Jan 12, 2024 | 30.38 | 30.38 | 30.32 | 30.33 | 6,755 | +0.03(+0.10%) |
Jan 11, 2024 | 30.31 | 30.33 | 30.22 | 30.30 | 5,672 | +0.05(+0.16%) |
Jan 10, 2024 | 30.27 | 30.29 | 30.24 | 30.25 | 6,309 | +0.03(+0.12%) |
Jan 09, 2024 | 30.20 | 30.24 | 30.17 | 30.22 | 4,244 | -0.00(-0.01%) |
Jan 08, 2024 | 30.17 | 30.22 | 30.16 | 30.22 | 11,110 | +0.10(+0.33%) |
Jan 05, 2024 | 30.15 | 30.19 | 30.06 | 30.12 | 17,161 | +0.05(+0.16%) |
Jan 04, 2024 | 30.10 | 30.14 | 30.05 | 30.07 | 15,044 | -0.02(-0.07%) |
Jan 03, 2024 | 30.09 | 30.13 | 30.04 | 30.09 | 33,879 | -0.03(-0.10%) |
Jan 02, 2024 | 30.19 | 30.19 | 30.07 | 30.12 | 72,551 | -0.06(-0.20%) |
Dec 29, 2023 | 30.18 | 30.18 | 30.12 | 30.18 | 5,434 | -0.00(-0.01%) |
Dec 28, 2023 | 30.21 | 30.22 | 30.15 | 30.18 | 13,197 | -0.01(-0.02%) |
Dec 27, 2023 | 30.15 | 30.66 | 30.14 | 30.19 | 43,210 | +0.04(+0.13%) |
Dec 26, 2023 | 30.07 | 30.16 | 30.07 | 30.15 | 10,165 | +0.07(+0.23%) |
Dec 22, 2023 | 30.15 | 30.23 | 30.08 | 30.08 | 15,726 | -0.00(-0.00%) |
Dec 21, 2023 | 30.07 | 30.16 | 30.02 | 30.08 | 69,123 | +0.04(+0.13%) |
Dec 20, 2023 | 30.10 | 30.14 | 30.00 | 30.04 | 17,070 | -0.05(-0.18%) |
Dec 19, 2023 | 30.13 | 30.13 | 30.10 | 30.10 | 4,029 | +0.00(+0.00%) |