Open High Low Close 30.00 30.36 29.79 30.02 30.44 30.82 30.25 30.64 30.11 30.30 29.32 29.38 30.38 30.56 30.19 30.41 30.17 30.51 29.74 30.08 30.23 30.59 29.96 30.49 30.51 30.76 30.29 30.68 30.91 31.18 30.62 31.18 30.98 31.37 30.56 30.55 31.04 31.27 30.87 31.05 31.20 31.49 30.77 31.16 31.55 31.83 31.12 31.65 31.33 31.53 31.07 31.48 31.26 31.45 30.98 31.18 31.30 31.47 31.08 31.14 31.31 31.49 31.08 31.40 31.39 31.65 31.16 31.34 31.43 31.70 31.17 31.21 31.61 31.85 31.32 31.58 32.09 32.27 31.86 31.88 32.29 32.57 32.04 32.44 32.12 32.57 31.75 32.17 31.96 32.11 31.69 32.00 31.88 32.17 31.55 32.10 31.91 32.07 31.66 31.68 32.42 32.58 32.22 32.41 32.63 32.88 32.28 32.50 32.01 32.25 31.75 32.04 31.62 31.91 31.32 31.87 31.21 31.45 31.00 31.15 31.23 31.56 30.76 31.45 31.43 31.83 31.13 31.57 31.49 31.89 31.13 31.42 31.94 32.20 31.63 31.65 32.36 32.74 31.93 32.63 32.30 32.52 32.02 32.15 32.12 32.52 31.84 32.25 32.33 32.51 31.84 32.07 32.61 32.81 32.28 32.27 32.45 32.63 32.12 32.21 32.42 32.86 32.23 32.48 32.37 32.68 32.15 32.42 32.19 32.58 31.74 32.06 32.00 32.28 31.68 32.05 32.35 32.65 31.37 32.06 32.17 32.56 31.85 31.97 32.38 32.85 32.01 32.61 32.35 32.53 32.16 32.42 32.89 33.19 32.67 32.83 32.76 32.97 32.42 32.92 32.93 33.36 32.60 33.15 32.91 33.26 32.72 32.92 32.72 33.02 32.45 32.87 32.43 32.60 32.13 32.44 32.57 32.91 32.19 32.55 32.41 32.70 32.18 32.31 32.41 32.58 32.17 32.40 32.99 33.16 32.71 32.91 33.14 33.49 32.74 33.12 33.04 33.38 32.66 32.94 32.35 32.76 32.09 32.36 32.05 32.49 31.84 31.83 32.68 32.85 32.38 32.51 33.18 33.52 32.70 33.06 33.00 33.16 32.64 33.07 33.66 34.21 33.06 34.14 33.58 33.88 33.29 33.63 33.46 33.83 32.93 33.67 33.35 33.69 32.92 33.26 33.95 34.26 33.52 33.70 33.78 34.08 33.51 33.91 34.05 34.45 33.57 34.10 33.99 34.24 33.51 33.67 33.87 34.05 33.63 33.80 33.33 33.68 32.92 33.23 32.98 33.43 32.75 33.18 32.87 33.13 32.51 33.08 33.06 33.23 32.76 33.15 32.62 32.94 32.20 32.70 33.25 33.68 32.94 33.36 33.50 33.77 33.25 33.38 33.77 34.04 33.53 33.93 34.33 34.57 34.03 34.34 34.94 35.09 34.54 34.82 34.88 35.17 34.52 35.00 34.58 34.82 34.23 34.37 34.76 35.08 34.42 34.55 35.40 35.63 34.92 35.10 35.93 36.12 35.51 35.60 35.41 35.74 35.12 35.32 35.25 35.67 34.84 34.93 34.95 35.27 34.59 34.89 34.96 35.41 34.70 34.91 34.30 34.57 33.74 34.14 33.63 33.79 33.25 33.55 34.19 34.55 33.90 34.30 34.04 34.31 33.81 33.94 34.17 34.41 33.52 34.12 34.28 34.52 33.86 34.30 34.38 34.56 34.04 34.37 33.93 34.14 33.63 33.73 34.14 34.32 33.83 34.14 34.08 34.32 33.87 34.08 33.97 34.18 33.73 33.95 34.19 34.43 33.95 34.18 34.10 34.39 33.60 33.90 34.36 34.59 34.13 34.29 34.66 34.85 34.37 34.69 35.02 35.33 34.54 35.16 35.11 35.31 34.74 35.08 34.98 35.19 34.56 34.80 34.57 34.89 34.34 34.46 34.08 34.53 33.57 34.36 34.38 34.66 34.18 34.41 34.84 35.18 34.56 34.61 35.02 35.34 34.53 35.15 35.09 35.43 34.76 35.21 35.41 35.61 35.10 35.36 34.76 35.29 34.23 34.60 34.66 34.93 34.32 34.58 34.33 34.63 34.03 34.48 33.88 34.21 33.58 33.93 34.52 34.88 34.01 34.47 34.71 34.97 34.35 34.63 34.94 35.14 34.56 34.93 35.52 35.76 35.17 35.34 35.42 35.82 35.12 35.43 34.77 35.13 34.41 34.91 34.45 34.87 34.14 34.73 34.72 35.88 34.38 35.49 34.95 35.23 34.73 35.11 34.89 35.35 34.49 34.65 34.84 35.10 34.63 34.71 35.52 35.87 35.18 35.81 35.93 36.25 35.59 35.64 35.75 36.19 35.48 36.08 35.92 36.30 35.62 36.04 36.55 36.85 36.17 36.79 36.22 36.47 35.87 36.35 36.40 36.62 36.16 36.43 36.73 37.05 36.35 36.51 37.05 37.63 36.71 36.98 37.76 37.98 37.46 37.70 37.97 38.35 37.60 37.67 38.38 38.76 38.15 38.32 38.03 38.47 37.79 37.98 37.38 37.63 36.92 36.95 37.23 37.81 36.66 37.61 36.93 37.23 36.64 36.82 36.62 36.96 36.38 36.88 36.15 36.39 35.75 35.96 35.45 35.74 35.13 35.40 34.82 35.05 34.44 34.60 34.38 34.74 33.84 34.21 34.22 34.43 33.97 34.26 34.06 34.32 33.80 34.17 33.87 34.28 33.52 33.99 34.40 34.79 34.15 34.28 34.48 34.77 34.08 34.33 34.66 34.96 34.31 34.63 34.72 34.96 34.35 34.81 34.07 34.36 33.72 33.81 34.42 34.82 33.89 34.77 33.79 34.01 33.48 33.85 33.69 34.05 33.45 33.76 33.84 34.25 33.57 34.12 33.91 34.25 33.60 33.94 34.20 34.43 33.85 34.00 34.54 34.92 34.26 34.67 34.95 35.19 34.73 35.13 34.92 35.15 34.67 35.08 35.18 35.45 34.84 35.30 35.23 35.59 34.85 35.36 35.49 36.68 35.27 36.37 34.79 35.19 34.52 34.86 34.42 34.65 34.12 34.29 34.85 35.11 33.72 34.40 34.67 34.90 34.14 34.83 34.30 34.59 34.06 34.40 34.39 34.63 33.89 34.46 35.07 35.33 34.71 35.07 34.86 35.17 34.65 34.81 34.21 34.59 33.78 34.12 34.59 34.89 34.24 34.77 34.32 34.62 34.03 34.19 34.06 34.34 33.84 34.34 34.59 34.84 34.22 34.59 34.44 34.67 34.18 34.40 34.38 34.74 33.47 33.87 34.57 34.84 34.32 34.68 34.34 34.70 34.07 34.20 34.31 34.59 34.05 34.34 34.47 34.77 34.25 34.38 35.04 35.35 34.66 34.80 34.82 35.16 34.52 34.72 35.04 35.30 34.74 34.88 35.26 35.49 34.84 35.26 35.07 35.44 34.80 35.32 34.47 34.79 34.08 34.37 33.84 34.13 33.47 33.88 34.19 34.54 33.88 34.55 34.35 34.66 34.00 34.69 34.58 34.91 34.19 34.53 34.54 34.89 34.15 34.67 34.26 34.57 33.99 34.43 34.83 35.08 34.49 34.68 34.83 35.18 34.41 34.81 34.89 35.32 34.58 34.75 35.11 35.37 34.83 35.05 35.10 35.34 34.87 35.32 35.31 35.76 35.04 35.74 35.05 35.61 34.60 34.92 34.29 34.76 33.75 34.28 34.71 35.01 34.50 34.95 34.74 35.29 34.32 34.77 34.18 34.54 33.88 34.08 34.07 34.58 33.64 33.84 34.03 34.46 33.83 34.17 34.20 34.56 33.86 34.30 34.68 35.21 34.22 35.27 34.19 34.56 33.92 34.08 34.04 34.39 33.64 33.80 34.67 35.00 34.33 34.83 33.98 34.23 33.69 34.18 33.99 34.28 33.74 34.31 33.70 33.96 33.45 33.81 33.08 33.40 32.75 33.08 33.27 33.69 32.78 33.55 33.31 33.66 33.12 33.26 33.84 34.12 33.67 34.16 33.67 34.01 33.41 33.60 33.90 34.23 33.62 33.84 33.74 34.04 33.53 33.87 33.12 33.39 32.86 33.20 33.47 33.75 33.20 33.48 33.07 33.35 32.77 33.02 33.24 33.58 32.92 33.13 32.96 33.22 32.74 33.11 33.20 33.59 32.92 33.17 32.92 33.27 32.65 32.79 32.75 33.12 32.56 32.76 32.11 32.40 31.92 32.18 31.99 32.35 31.81 32.09 32.24 32.72 31.87 32.24 32.56 32.87 32.30 32.77 32.30 32.57 31.78 31.93 32.21 32.59 31.88 32.62 32.50 33.01 32.19 32.98 32.94 33.20 32.71 33.18 33.46 33.93 33.19 33.46 33.22 33.48 32.95 33.21 33.09 33.44 32.78 33.27 33.46 33.72 33.19 33.36 33.77 34.03 33.50 33.75 34.24 34.54 33.89 34.05 34.91 35.43 34.44 35.01 35.18 35.56 34.85 35.01 35.13 35.38 34.88 35.11 34.67 35.08 34.39 34.98 34.99 35.26 34.67 35.26 34.56 34.98 34.33 35.00 34.79 35.08 34.54 34.98 34.87 35.32 34.66 34.93 34.65 35.03 34.33 35.09 34.59 34.90 34.32 34.52 33.92 34.34 33.67 34.08 33.37 33.82 33.03 33.46 33.20 33.50 32.99 33.56 33.57 33.96 33.28 33.45 33.43 33.91 33.17 33.48 33.26 33.57 33.07 33.64 33.78 34.16 33.53 33.80 33.99 34.39 33.77 33.98 33.51 33.91 33.28 33.94 33.35 33.64 33.08 33.49 33.52 33.82 33.23 33.84 33.23 33.61 33.04 33.43 33.15 33.70 32.69 33.72 32.66 33.06 32.46 32.76 32.96 33.21 32.65 32.83 32.58 32.92 32.30 32.65 32.16 32.52 31.86 32.56 31.98 32.33 31.76 32.31 32.44 32.67 32.13 32.67 32.34 32.62 32.16 32.35 31.70 32.05 31.54 31.90 31.64 32.11 31.45 31.87 31.19 31.42 31.03 31.33 31.50 31.87 31.26 31.76 31.22 31.48 30.93 31.43 31.81 32.12 31.65 32.06 31.32 31.86 31.00 31.28 31.73 32.02 31.58 32.04 31.52 31.90 31.24 31.69 31.63 31.90 31.49 31.78 31.59 31.95 31.45 31.91 31.32 31.71 31.05 31.67 31.06 31.41 30.80 30.99 30.60 30.93 30.40 30.69 30.80 31.32 30.42 30.65 30.80 31.16 30.59 30.81 31.04 31.32 30.84 31.27 30.99 31.42 30.09 30.26 31.09 31.49 30.89 31.50 31.08 31.93 30.88 31.69 30.98 31.28 30.66 31.04 31.28 31.68 30.88 31.73 31.37 31.63 31.21 31.46 31.50 31.85 31.38 31.70 31.39 31.82 31.09 31.54 31.42 31.86 31.13 31.68 31.19 31.51 30.93 31.30 30.88 31.24 30.62 30.77 30.32 30.72 29.90 30.02 30.60 30.89 30.42 30.68 31.11 31.62 30.86 31.05 31.28 31.66 30.95 31.61 31.78 32.05 31.61 32.10 32.00 32.30 31.83 32.10