Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.96 | 29.99 | 29.96 | 29.99 | 219 | -0.36(-1.20%) |
May 30, 2023 | 30.42 | 30.43 | 30.36 | 30.36 | 1,781 | -0.10(-0.33%) |
May 26, 2023 | 30.25 | 30.46 | 30.25 | 30.46 | 548 | +0.23(+0.76%) |
May 25, 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 10 | +0.01(+0.05%) |
May 24, 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 202 | -0.44(-1.44%) |
May 23, 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 1 | -0.26(-0.83%) |
May 22, 2023 | 30.90 | 30.91 | 30.81 | 30.91 | 2,275 | -0.14(-0.46%) |
May 19, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 103 | +0.17(+0.54%) |
May 18, 2023 | 30.75 | 30.89 | 30.75 | 30.89 | 134 | +0.35(+1.14%) |
May 17, 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 0 | +0.21(+0.70%) |
May 16, 2023 | 30.41 | 30.41 | 30.33 | 30.33 | 105 | -0.16(-0.51%) |
May 15, 2023 | 30.46 | 30.49 | 30.46 | 30.49 | 364 | +0.05(+0.16%) |
May 12, 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 103 | +0.09(+0.30%) |
May 11, 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 0 | -0.09(-0.29%) |
May 10, 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 3 | -0.09(-0.30%) |
May 09, 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 4 | -0.05(-0.18%) |
May 08, 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 18 | -0.04(-0.11%) |
May 05, 2023 | 30.41 | 30.61 | 30.41 | 30.61 | 1,134 | +0.41(+1.36%) |
May 04, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 2 | -0.01(-0.03%) |
May 03, 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 1 | +0.02(+0.07%) |
May 02, 2023 | 30.34 | 30.34 | 30.08 | 30.19 | 2,991 | -0.50(-1.62%) |
May 01, 2023 | 30.56 | 30.69 | 30.56 | 30.69 | 473 | +0.16(+0.54%) |
Apr 28, 2023 | 30.43 | 30.52 | 30.43 | 30.52 | 209 | +0.15(+0.50%) |
Apr 27, 2023 | 30.28 | 30.37 | 30.28 | 30.37 | 380 | +0.24(+0.78%) |
Apr 26, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 2 | -0.07(-0.23%) |
Apr 25, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 63 | -0.18(-0.59%) |
Apr 24, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 0 | -0.05(-0.18%) |
Apr 21, 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 0 | +0.25(+0.81%) |
Apr 20, 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 3 | -0.23(-0.76%) |
Apr 19, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 2 | +0.00(+0.00%) |
Apr 18, 2023 | 30.39 | 30.42 | 30.39 | 30.42 | 513 | +0.18(+0.59%) |
Apr 17, 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 1 | -0.00(-0.01%) |
Apr 14, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 103 | +0.08(+0.26%) |
Apr 13, 2023 | 30.18 | 30.18 | 30.14 | 30.17 | 5,069 | +0.20(+0.68%) |
Apr 12, 2023 | 30.06 | 30.07 | 29.97 | 29.97 | 826 | +0.01(+0.03%) |
Apr 11, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 0 | -0.06(-0.19%) |
Apr 10, 2023 | 29.82 | 30.02 | 29.80 | 30.02 | 1,463 | +0.16(+0.52%) |
Apr 06, 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 103 | +0.17(+0.57%) |
Apr 05, 2023 | 29.65 | 29.69 | 29.65 | 29.69 | 239 | -0.13(-0.43%) |
Apr 04, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 0 | -0.02(-0.07%) |
Apr 03, 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 35 | -0.09(-0.31%) |
Mar 31, 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 0 | +0.24(+0.80%) |
Mar 30, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 2 | +0.35(+1.19%) |
Mar 29, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 2 | +0.46(+1.58%) |
Mar 28, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 2 | -0.10(-0.36%) |
Mar 27, 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 0 | +0.30(+1.04%) |
Mar 24, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 103 | -0.19(-0.64%) |
Mar 23, 2023 | 28.88 | 28.88 | 28.88 | 28.88 | 1 | +0.06(+0.20%) |
Mar 22, 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 2 | -0.27(-0.94%) |
Mar 21, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | +0.50(+1.75%) |
Mar 20, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 2 | +0.34(+1.19%) |
Mar 17, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 103 | -0.51(-1.77%) |
Mar 16, 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 0 | +0.32(+1.14%) |
Mar 15, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 2 | -0.64(-2.19%) |
Mar 14, 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 1 | +0.44(+1.54%) |
Mar 13, 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 62 | -0.60(-2.05%) |
Mar 10, 2023 | 29.27 | 29.28 | 29.24 | 29.24 | 1,965 | -0.39(-1.31%) |
Mar 09, 2023 | 29.60 | 29.63 | 29.60 | 29.63 | 103 | -0.32(-1.06%) |
Mar 08, 2023 | 29.83 | 29.95 | 29.83 | 29.95 | 239 | +0.21(+0.70%) |
Mar 07, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 0 | -0.24(-0.79%) |
Mar 06, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 392 | +0.06(+0.19%) |
Mar 03, 2023 | 29.82 | 29.92 | 29.82 | 29.92 | 249 | +0.47(+1.61%) |
Mar 02, 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 0 | +0.12(+0.41%) |