Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.57 | 30.59 | 30.54 | 30.59 | 529 | +0.02(+0.07%) |
May 30, 2024 | 30.63 | 30.63 | 30.54 | 30.57 | 4,572 | +0.01(+0.02%) |
May 29, 2024 | 30.54 | 30.60 | 30.54 | 30.57 | 11,179 | -0.00(-0.02%) |
May 28, 2024 | 30.59 | 30.59 | 30.49 | 30.57 | 2,167 | +0.00(+0.00%) |
May 24, 2024 | 30.53 | 30.61 | 30.53 | 30.57 | 5,814 | -0.02(-0.07%) |
May 23, 2024 | 30.53 | 30.59 | 30.51 | 30.59 | 9,699 | +0.04(+0.15%) |
May 22, 2024 | 30.53 | 30.59 | 30.51 | 30.55 | 6,844 | -0.00(-0.00%) |
May 21, 2024 | 30.51 | 30.57 | 30.51 | 30.55 | 1,848 | +0.01(+0.02%) |
May 20, 2024 | 30.57 | 30.59 | 30.50 | 30.54 | 83,474 | +0.00(+0.00%) |
May 17, 2024 | 30.50 | 30.54 | 30.49 | 30.54 | 2,128 | +0.02(+0.05%) |
May 16, 2024 | 30.47 | 30.53 | 30.47 | 30.52 | 1,555 | +0.00(+0.01%) |
May 15, 2024 | 30.52 | 30.54 | 30.47 | 30.52 | 10,440 | +0.01(+0.05%) |
May 14, 2024 | 30.50 | 30.51 | 30.47 | 30.50 | 7,976 | +0.01(+0.04%) |
May 13, 2024 | 30.47 | 30.49 | 30.41 | 30.49 | 32,310 | -0.01(-0.02%) |
May 10, 2024 | 30.51 | 30.54 | 30.50 | 30.50 | 2,066 | +0.01(+0.03%) |
May 09, 2024 | 30.44 | 30.52 | 30.36 | 30.49 | 6,612 | +0.03(+0.09%) |
May 08, 2024 | 30.47 | 30.47 | 30.44 | 30.46 | 10,104 | -0.01(-0.02%) |
May 07, 2024 | 30.47 | 30.49 | 30.47 | 30.47 | 3,683 | +0.01(+0.03%) |
May 06, 2024 | 30.44 | 30.49 | 30.43 | 30.46 | 100,937 | +0.03(+0.10%) |
May 03, 2024 | 30.41 | 30.49 | 30.41 | 30.43 | 8,384 | +0.02(+0.07%) |
May 02, 2024 | 30.42 | 30.44 | 30.37 | 30.41 | 12,025 | +0.01(+0.03%) |
May 01, 2024 | 30.41 | 30.41 | 30.40 | 30.40 | 290 | -0.18(-0.60%) |
Apr 30, 2024 | 30.56 | 30.62 | 30.56 | 30.58 | 7,243 | -0.01(-0.02%) |
Apr 29, 2024 | 30.55 | 30.60 | 30.55 | 30.59 | 2,084 | -0.02(-0.06%) |
Apr 26, 2024 | 30.60 | 30.61 | 30.55 | 30.61 | 6,672 | +0.06(+0.20%) |
Apr 25, 2024 | 30.57 | 30.58 | 30.49 | 30.54 | 6,066 | -0.01(-0.02%) |
Apr 24, 2024 | 30.55 | 30.59 | 30.51 | 30.55 | 17,741 | -0.03(-0.09%) |
Apr 23, 2024 | 30.51 | 30.58 | 30.51 | 30.58 | 3,375 | +0.04(+0.12%) |
Apr 22, 2024 | 30.54 | 30.54 | 30.47 | 30.54 | 4,184 | +0.07(+0.23%) |
Apr 19, 2024 | 30.44 | 30.48 | 30.44 | 30.47 | 3,591 | +0.03(+0.10%) |
Apr 18, 2024 | 30.48 | 30.48 | 30.44 | 30.44 | 4,361 | -0.01(-0.04%) |
Apr 17, 2024 | 30.48 | 30.50 | 30.42 | 30.45 | 4,433 | -0.02(-0.06%) |
Apr 16, 2024 | 30.42 | 30.47 | 30.42 | 30.47 | 321 | +0.02(+0.07%) |
Apr 15, 2024 | 30.52 | 30.53 | 30.44 | 30.45 | 2,741 | -0.02(-0.07%) |
Apr 12, 2024 | 30.50 | 30.50 | 30.45 | 30.47 | 4,971 | +0.00(+0.00%) |
Apr 11, 2024 | 30.43 | 30.52 | 30.43 | 30.47 | 12,390 | +0.01(+0.03%) |
Apr 10, 2024 | 30.49 | 30.50 | 30.45 | 30.46 | 6,184 | -0.04(-0.12%) |
Apr 09, 2024 | 30.49 | 30.53 | 30.46 | 30.50 | 16,244 | +0.01(+0.03%) |
Apr 08, 2024 | 30.43 | 30.53 | 30.43 | 30.49 | 10,882 | +0.02(+0.06%) |
Apr 05, 2024 | 30.48 | 30.50 | 30.47 | 30.47 | 4,427 | +0.00(+0.02%) |
Apr 04, 2024 | 30.45 | 30.52 | 30.45 | 30.47 | 12,085 | -0.01(-0.04%) |
Apr 03, 2024 | 30.49 | 30.51 | 30.48 | 30.48 | 17,325 | +0.01(+0.02%) |
Apr 02, 2024 | 30.43 | 30.50 | 30.43 | 30.47 | 3,219 | -0.01(-0.03%) |
Apr 01, 2024 | 31.63 | 31.63 | 30.45 | 30.48 | 4,370 | -0.20(-0.65%) |
Mar 28, 2024 | 30.66 | 30.68 | 30.62 | 30.68 | 28,832 | +0.03(+0.10%) |
Mar 27, 2024 | 30.58 | 30.67 | 30.58 | 30.65 | 17,691 | +0.01(+0.02%) |
Mar 26, 2024 | 30.65 | 30.69 | 30.61 | 30.65 | 19,764 | +0.05(+0.15%) |
Mar 25, 2024 | 30.64 | 30.66 | 30.60 | 30.60 | 8,601 | -0.06(-0.20%) |
Mar 22, 2024 | 30.64 | 30.68 | 30.60 | 30.66 | 20,857 | +0.01(+0.03%) |
Mar 21, 2024 | 30.69 | 30.69 | 30.62 | 30.65 | 8,785 | -0.01(-0.03%) |
Mar 20, 2024 | 30.57 | 30.66 | 30.57 | 30.66 | 18,397 | +0.06(+0.20%) |
Mar 19, 2024 | 30.61 | 30.62 | 30.55 | 30.60 | 16,094 | +0.02(+0.07%) |
Mar 18, 2024 | 30.62 | 30.62 | 30.55 | 30.58 | 51,451 | +0.02(+0.06%) |
Mar 15, 2024 | 30.60 | 30.60 | 30.55 | 30.56 | 8,067 | -0.00(-0.00%) |
Mar 14, 2024 | 30.61 | 30.61 | 30.53 | 30.56 | 8,246 | -0.01(-0.03%) |
Mar 13, 2024 | 30.57 | 30.61 | 30.54 | 30.57 | 6,188 | -0.01(-0.02%) |
Mar 12, 2024 | 30.60 | 30.60 | 30.52 | 30.58 | 12,503 | +0.03(+0.11%) |
Mar 11, 2024 | 30.56 | 30.58 | 30.50 | 30.54 | 11,611 | -0.03(-0.10%) |
Mar 08, 2024 | 30.59 | 30.59 | 30.51 | 30.57 | 7,804 | +0.02(+0.06%) |
Mar 07, 2024 | 30.56 | 30.57 | 30.51 | 30.55 | 3,746 | +0.02(+0.07%) |
Mar 06, 2024 | 30.57 | 30.57 | 30.49 | 30.53 | 18,121 | +0.01(+0.03%) |
Mar 05, 2024 | 30.55 | 30.57 | 30.51 | 30.52 | 12,168 | -0.04(-0.14%) |
Mar 04, 2024 | 30.54 | 30.57 | 30.51 | 30.56 | 66,407 | +0.02(+0.07%) |
Mar 01, 2024 | 30.53 | 30.57 | 30.53 | 30.54 | 58,358 | -0.19(-0.62%) |
Feb 29, 2024 | 30.73 | 30.73 | 30.71 | 30.73 | 57,832 | +0.01(+0.03%) |
Feb 28, 2024 | 30.65 | 30.72 | 30.65 | 30.72 | 18,294 | +0.04(+0.13%) |
Feb 27, 2024 | 30.72 | 30.72 | 30.64 | 30.68 | 6,858 | +0.04(+0.13%) |
Feb 26, 2024 | 30.67 | 30.70 | 30.63 | 30.64 | 18,302 | -0.03(-0.10%) |
Feb 23, 2024 | 30.67 | 30.71 | 30.63 | 30.67 | 13,096 | -0.00(-0.00%) |
Feb 22, 2024 | 30.65 | 30.69 | 30.62 | 30.67 | 1,503 | +0.06(+0.20%) |
Feb 21, 2024 | 30.62 | 30.62 | 30.61 | 30.61 | 160 | -0.02(-0.07%) |
Feb 20, 2024 | 30.57 | 30.64 | 30.57 | 30.63 | 196,550 | +0.03(+0.08%) |
Feb 16, 2024 | 30.65 | 30.65 | 30.60 | 30.60 | 999 | +0.00(+0.02%) |
Feb 15, 2024 | 30.64 | 30.64 | 30.57 | 30.60 | 12,297 | +0.02(+0.05%) |
Feb 14, 2024 | 30.59 | 30.61 | 30.55 | 30.58 | 13,142 | +0.07(+0.24%) |
Feb 13, 2024 | 30.57 | 30.61 | 30.51 | 30.51 | 43,311 | -0.12(-0.40%) |
Feb 12, 2024 | 30.60 | 30.66 | 30.57 | 30.63 | 13,753 | +0.02(+0.07%) |
Feb 09, 2024 | 30.60 | 30.64 | 30.58 | 30.61 | 13,466 | +0.01(+0.03%) |
Feb 08, 2024 | 30.61 | 30.61 | 30.57 | 30.60 | 67,382 | +0.00(+0.00%) |
Feb 07, 2024 | 30.57 | 30.62 | 30.50 | 30.60 | 35,903 | +0.03(+0.10%) |
Feb 06, 2024 | 30.61 | 30.61 | 30.51 | 30.57 | 79,189 | +0.01(+0.03%) |
Feb 05, 2024 | 30.58 | 30.58 | 30.49 | 30.56 | 10,946 | -0.00(-0.00%) |
Feb 02, 2024 | 30.51 | 30.59 | 30.51 | 30.56 | 36,381 | +0.01(+0.03%) |
Feb 01, 2024 | 30.56 | 30.59 | 30.23 | 30.55 | 19,665 | -0.15(-0.47%) |
Jan 31, 2024 | 30.69 | 30.77 | 30.66 | 30.70 | 8,067 | -0.04(-0.13%) |
Jan 30, 2024 | 30.76 | 30.76 | 30.73 | 30.73 | 5,289 | +0.03(+0.11%) |
Jan 29, 2024 | 30.77 | 30.77 | 30.70 | 30.70 | 8,462 | +0.01(+0.03%) |
Jan 26, 2024 | 30.76 | 30.76 | 30.64 | 30.69 | 1,879 | +0.02(+0.07%) |
Jan 25, 2024 | 30.72 | 30.76 | 30.67 | 30.67 | 40,279 | +0.00(+0.00%) |
Jan 24, 2024 | 30.71 | 30.76 | 30.67 | 30.67 | 6,245 | -0.04(-0.13%) |
Jan 23, 2024 | 30.71 | 30.74 | 30.69 | 30.71 | 12,367 | +0.06(+0.20%) |
Jan 22, 2024 | 30.72 | 30.72 | 30.65 | 30.65 | 3,535 | +0.01(+0.03%) |
Jan 19, 2024 | 30.70 | 30.70 | 30.62 | 30.64 | 9,702 | +0.05(+0.16%) |
Jan 18, 2024 | 30.64 | 30.67 | 30.57 | 30.59 | 9,614 | +0.04(+0.13%) |
Jan 17, 2024 | 30.59 | 30.62 | 30.55 | 30.55 | 6,011 | -0.04(-0.13%) |
Jan 16, 2024 | 30.68 | 30.68 | 30.59 | 30.59 | 15,567 | -0.03(-0.10%) |
Jan 12, 2024 | 30.62 | 30.69 | 30.62 | 30.62 | 4,405 | -0.00(-0.00%) |
Jan 11, 2024 | 30.56 | 30.64 | 30.56 | 30.62 | 5,527 | +0.02(+0.07%) |
Jan 10, 2024 | 30.60 | 30.63 | 30.56 | 30.60 | 3,115 | +0.05(+0.16%) |
Jan 09, 2024 | 30.60 | 30.60 | 30.54 | 30.55 | 14,879 | -0.05(-0.16%) |
Jan 08, 2024 | 30.55 | 30.60 | 30.54 | 30.60 | 5,377 | +0.09(+0.28%) |
Jan 05, 2024 | 30.54 | 30.56 | 30.49 | 30.51 | 3,537 | +0.03(+0.11%) |
Jan 04, 2024 | 30.50 | 30.52 | 30.45 | 30.48 | 9,985 | -0.03(-0.10%) |
Jan 03, 2024 | 30.59 | 30.59 | 30.45 | 30.51 | 97,621 | -0.02(-0.07%) |
Jan 02, 2024 | 30.65 | 30.65 | 30.46 | 30.53 | 84,652 | -0.20(-0.65%) |
Dec 29, 2023 | 30.69 | 30.75 | 30.69 | 30.73 | 12,587 | +0.02(+0.07%) |
Dec 28, 2023 | 30.70 | 30.73 | 30.70 | 30.71 | 6,975 | -0.01(-0.02%) |
Dec 27, 2023 | 30.70 | 30.71 | 30.64 | 30.71 | 3,913 | +0.04(+0.14%) |
Dec 26, 2023 | 30.68 | 30.71 | 30.62 | 30.67 | 9,280 | +0.02(+0.05%) |
Dec 22, 2023 | 30.65 | 30.69 | 30.62 | 30.65 | 23,405 | +0.00(+0.01%) |
Dec 21, 2023 | 30.65 | 30.65 | 30.57 | 30.65 | 18,589 | +0.05(+0.16%) |
Dec 20, 2023 | 30.64 | 30.68 | 30.59 | 30.60 | 19,312 | -0.03(-0.10%) |
Dec 19, 2023 | 30.65 | 30.67 | 30.59 | 30.63 | 5,008 | -0.02(-0.06%) |
Dec 18, 2023 | 30.68 | 30.68 | 30.61 | 30.65 | 10,067 | +0.03(+0.10%) |
Dec 15, 2023 | 30.67 | 30.67 | 30.59 | 30.62 | 7,165 | -0.03(-0.10%) |
Dec 14, 2023 | 30.58 | 30.66 | 30.58 | 30.65 | 11,646 | +0.01(+0.03%) |
Dec 13, 2023 | 30.58 | 30.64 | 30.50 | 30.64 | 19,805 | +0.11(+0.36%) |
Dec 12, 2023 | 30.54 | 30.59 | 30.47 | 30.53 | 18,334 | +0.02(+0.08%) |
Dec 11, 2023 | 30.48 | 30.57 | 30.48 | 30.51 | 4,011 | +0.02(+0.06%) |
Dec 08, 2023 | 30.51 | 30.57 | 30.44 | 30.49 | 8,379 | +0.02(+0.07%) |
Dec 07, 2023 | 30.39 | 30.52 | 30.39 | 30.47 | 21,160 | +0.05(+0.15%) |
Dec 06, 2023 | 30.50 | 30.59 | 30.40 | 30.42 | 7,919 | -0.02(-0.06%) |
Dec 05, 2023 | 30.46 | 30.48 | 30.41 | 30.44 | 14,129 | +0.01(+0.03%) |
Dec 04, 2023 | 30.37 | 30.47 | 30.37 | 30.43 | 9,962 | -0.04(-0.15%) |
Dec 01, 2023 | 30.48 | 30.51 | 30.41 | 30.48 | 17,472 | -0.11(-0.37%) |
Nov 30, 2023 | 30.62 | 30.63 | 30.52 | 30.59 | 7,066 | +0.02(+0.08%) |
Nov 29, 2023 | 30.62 | 30.75 | 30.56 | 30.57 | 179,323 | -0.03(-0.11%) |
Nov 28, 2023 | 30.58 | 30.66 | 30.51 | 30.60 | 17,577 | +0.08(+0.26%) |
Nov 27, 2023 | 30.58 | 30.86 | 30.52 | 30.52 | 14,224 | -0.06(-0.20%) |
Nov 24, 2023 | 30.57 | 30.59 | 30.51 | 30.58 | 13,665 | +0.02(+0.07%) |
Nov 22, 2023 | 30.63 | 30.66 | 30.49 | 30.56 | 26,264 | +0.01(+0.03%) |
Nov 21, 2023 | 30.53 | 30.58 | 30.48 | 30.55 | 16,465 | +0.01(+0.03%) |
Nov 20, 2023 | 30.49 | 30.55 | 30.47 | 30.54 | 11,613 | +0.02(+0.07%) |
Nov 17, 2023 | 30.46 | 30.52 | 30.44 | 30.52 | 19,382 | +0.03(+0.10%) |
Nov 16, 2023 | 30.51 | 30.51 | 30.40 | 30.49 | 20,618 | +0.07(+0.23%) |
Nov 15, 2023 | 30.48 | 30.51 | 30.42 | 30.42 | 18,634 | -0.06(-0.20%) |
Nov 14, 2023 | 30.48 | 30.48 | 30.41 | 30.48 | 22,129 | +0.15(+0.51%) |
Nov 13, 2023 | 30.32 | 30.36 | 30.28 | 30.33 | 6,911 | -0.03(-0.11%) |
Nov 10, 2023 | 30.23 | 30.37 | 30.22 | 30.36 | 12,262 | +0.12(+0.40%) |
Nov 09, 2023 | 30.27 | 30.33 | 30.23 | 30.24 | 27,431 | -0.04(-0.13%) |
Nov 08, 2023 | 30.28 | 30.31 | 30.22 | 30.28 | 12,887 | +0.02(+0.06%) |
Nov 07, 2023 | 30.27 | 30.30 | 30.22 | 30.26 | 29,705 | +0.01(+0.04%) |
Nov 06, 2023 | 30.19 | 30.26 | 30.18 | 30.25 | 14,328 | +0.02(+0.07%) |
Nov 03, 2023 | 30.19 | 30.25 | 30.18 | 30.23 | 23,373 | +0.10(+0.33%) |
Nov 02, 2023 | 30.06 | 30.14 | 30.00 | 30.13 | 18,425 | +0.14(+0.47%) |
Nov 01, 2023 | 29.92 | 30.03 | 29.90 | 29.99 | 26,625 | -0.03(-0.08%) |
Oct 31, 2023 | 29.98 | 30.06 | 29.91 | 30.02 | 88,234 | +0.08(+0.25%) |
Oct 30, 2023 | 29.86 | 29.98 | 29.84 | 29.94 | 38,477 | +0.15(+0.50%) |
Oct 27, 2023 | 29.86 | 29.86 | 29.79 | 29.79 | 6,019 | -0.03(-0.12%) |
Oct 26, 2023 | 29.88 | 29.92 | 29.79 | 29.82 | 26,067 | -0.08(-0.25%) |
Oct 25, 2023 | 30.01 | 30.01 | 29.85 | 29.90 | 36,076 | -0.15(-0.50%) |
Oct 24, 2023 | 29.94 | 30.06 | 29.94 | 30.05 | 42,850 | +0.08(+0.27%) |
Oct 23, 2023 | 29.95 | 30.03 | 29.93 | 29.97 | 14,222 | +0.06(+0.22%) |
Oct 20, 2023 | 30.01 | 30.04 | 29.89 | 29.91 | 103,810 | -0.07(-0.25%) |
Oct 19, 2023 | 30.09 | 30.10 | 29.98 | 29.98 | 9,108 | -0.06(-0.18%) |
Oct 18, 2023 | 30.11 | 30.13 | 30.03 | 30.03 | 17,430 | -0.09(-0.28%) |
Oct 17, 2023 | 30.16 | 30.22 | 30.11 | 30.12 | 18,834 | -0.09(-0.30%) |
Oct 16, 2023 | 30.18 | 30.22 | 30.14 | 30.21 | 7,504 | +0.14(+0.48%) |
Oct 13, 2023 | 30.20 | 30.20 | 30.04 | 30.07 | 71,427 | -0.08(-0.27%) |
Oct 12, 2023 | 30.20 | 30.43 | 30.12 | 30.15 | 79,171 | -0.03(-0.10%) |
Oct 11, 2023 | 30.20 | 30.20 | 30.10 | 30.18 | 75,277 | +0.03(+0.10%) |
Oct 10, 2023 | 30.14 | 30.22 | 30.13 | 30.15 | 19,007 | +0.07(+0.24%) |
Oct 09, 2023 | 30.05 | 30.11 | 29.97 | 30.08 | 9,623 | +0.03(+0.10%) |
Oct 06, 2023 | 29.94 | 30.10 | 29.88 | 30.05 | 13,522 | +0.12(+0.40%) |
Oct 05, 2023 | 29.94 | 29.97 | 29.88 | 29.93 | 8,131 | -0.01(-0.03%) |
Oct 04, 2023 | 29.92 | 29.95 | 29.86 | 29.93 | 18,382 | +0.05(+0.18%) |
Oct 03, 2023 | 29.91 | 29.91 | 29.81 | 29.88 | 13,159 | -0.09(-0.29%) |
Oct 02, 2023 | 30.02 | 30.03 | 29.96 | 29.97 | 11,133 | -0.04(-0.14%) |
Sep 29, 2023 | 30.07 | 30.09 | 30.00 | 30.01 | 14,467 | +0.02(+0.08%) |
Sep 28, 2023 | 29.98 | 30.03 | 29.91 | 29.99 | 5,700 | +0.04(+0.12%) |
Sep 27, 2023 | 29.91 | 29.99 | 29.86 | 29.95 | 50,158 | +0.07(+0.22%) |
Sep 26, 2023 | 29.95 | 29.95 | 29.88 | 29.88 | 10,407 | -0.16(-0.55%) |
Sep 25, 2023 | 30.00 | 30.07 | 29.99 | 30.05 | 35,856 | +0.05(+0.17%) |
Sep 22, 2023 | 30.09 | 30.09 | 29.98 | 30.00 | 20,410 | -0.03(-0.09%) |
Sep 21, 2023 | 29.98 | 30.14 | 29.98 | 30.03 | 13,510 | -0.09(-0.30%) |
Sep 20, 2023 | 30.23 | 30.23 | 30.11 | 30.11 | 19,334 | -0.10(-0.32%) |
Sep 19, 2023 | 30.15 | 30.22 | 30.12 | 30.21 | 20,647 | +0.04(+0.12%) |