Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 30.36 | 30.41 | 30.35 | 30.35 | 7,714 | +0.02(+0.08%) |
Jun 11, 2024 | 30.34 | 30.34 | 30.32 | 30.33 | 856 | +0.01(+0.04%) |
Jun 10, 2024 | 30.34 | 30.34 | 30.32 | 30.32 | 645 | -0.00(-0.02%) |
Jun 07, 2024 | 30.32 | 30.36 | 30.28 | 30.32 | 2,677 | +0.01(+0.02%) |
Jun 06, 2024 | 30.32 | 30.32 | 30.31 | 30.31 | 313 | +0.01(+0.03%) |
Jun 05, 2024 | 30.30 | 30.31 | 30.26 | 30.31 | 2,786 | +0.02(+0.07%) |
Jun 04, 2024 | 30.30 | 30.32 | 30.28 | 30.28 | 994 | +0.01(+0.03%) |
Jun 03, 2024 | 30.28 | 30.30 | 30.27 | 30.28 | 2,305 | -0.16(-0.53%) |
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%) |