Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |