Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.87 | 31.91 | 31.82 | 31.91 | 713 | +0.23(+0.73%) |
May 30, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 233 | +0.31(+0.98%) |
May 26, 2023 | 30.95 | 31.38 | 30.79 | 31.38 | 599 | +0.46(+1.49%) |
May 25, 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 93 | -0.25(-0.82%) |
May 24, 2023 | 31.21 | 31.21 | 31.17 | 31.17 | 247 | -0.70(-2.21%) |
May 23, 2023 | 32.20 | 32.24 | 31.87 | 31.87 | 4,794 | +0.10(+0.32%) |
May 22, 2023 | 31.77 | 31.77 | 31.77 | 31.77 | 844 | +0.22(+0.71%) |
May 19, 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 168 | -0.16(-0.51%) |
May 18, 2023 | 31.49 | 31.71 | 31.49 | 31.71 | 672 | +0.07(+0.21%) |
May 17, 2023 | 31.05 | 31.64 | 30.79 | 31.64 | 2,164 | +0.68(+2.21%) |
May 16, 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 90 | -0.65(-2.05%) |
May 15, 2023 | 31.68 | 31.68 | 31.60 | 31.60 | 201 | -0.08(-0.26%) |
May 12, 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 190 | -0.19(-0.59%) |
May 11, 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 76 | -0.30(-0.93%) |
May 10, 2023 | 32.13 | 32.17 | 31.82 | 32.17 | 6,740 | +0.12(+0.38%) |
May 09, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 88 | -0.18(-0.56%) |
May 08, 2023 | 32.15 | 32.23 | 32.15 | 32.23 | 539 | -0.22(-0.67%) |
May 05, 2023 | 32.49 | 32.49 | 32.45 | 32.45 | 429 | +0.57(+1.78%) |
May 04, 2023 | 31.98 | 32.02 | 31.88 | 31.88 | 435 | +0.17(+0.55%) |
May 03, 2023 | 31.87 | 32.30 | 31.70 | 31.71 | 2,285 | +0.12(+0.39%) |
May 02, 2023 | 31.42 | 31.64 | 31.42 | 31.58 | 520 | -0.63(-1.94%) |
May 01, 2023 | 32.30 | 32.30 | 32.21 | 32.21 | 700 | -0.16(-0.50%) |
Apr 28, 2023 | 32.28 | 32.37 | 32.28 | 32.37 | 303 | +0.40(+1.26%) |
Apr 27, 2023 | 31.13 | 31.97 | 31.13 | 31.97 | 5,496 | +0.61(+1.93%) |
Apr 26, 2023 | 31.61 | 31.78 | 31.36 | 31.36 | 1,374 | -0.31(-0.99%) |
Apr 25, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 93 | -0.57(-1.78%) |
Apr 24, 2023 | 31.99 | 32.25 | 31.99 | 32.25 | 716 | -0.14(-0.43%) |
Apr 21, 2023 | 32.30 | 32.39 | 32.30 | 32.39 | 230 | -0.01(-0.04%) |
Apr 20, 2023 | 32.41 | 32.41 | 32.41 | 32.41 | 22 | -0.49(-1.50%) |
Apr 19, 2023 | 32.43 | 32.90 | 32.43 | 32.90 | 865 | +0.31(+0.94%) |
Apr 18, 2023 | 32.88 | 32.88 | 32.59 | 32.59 | 692 | -0.43(-1.30%) |
Apr 17, 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 186 | +0.72(+2.24%) |
Apr 14, 2023 | 32.19 | 32.30 | 32.19 | 32.30 | 292 | -0.30(-0.92%) |
Apr 13, 2023 | 32.66 | 32.74 | 32.60 | 32.60 | 431 | -0.08(-0.23%) |
Apr 12, 2023 | 33.31 | 33.36 | 32.68 | 32.68 | 731 | -0.54(-1.62%) |
Apr 11, 2023 | 33.40 | 33.40 | 33.21 | 33.21 | 1,856 | +0.13(+0.39%) |
Apr 10, 2023 | 32.84 | 33.08 | 32.83 | 33.08 | 748 | -0.24(-0.71%) |
Apr 06, 2023 | 32.60 | 33.32 | 32.60 | 33.32 | 5,052 | +0.40(+1.22%) |
Apr 05, 2023 | 33.03 | 33.03 | 32.91 | 32.92 | 1,301 | -0.14(-0.41%) |
Apr 04, 2023 | 33.24 | 33.31 | 32.84 | 33.05 | 2,999 | -0.33(-0.99%) |
Apr 03, 2023 | 33.38 | 33.38 | 33.38 | 33.38 | 293 | -0.21(-0.62%) |
Mar 31, 2023 | 33.59 | 33.59 | 33.59 | 33.59 | 367 | +0.84(+2.56%) |
Mar 30, 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 165 | +0.31(+0.97%) |
Mar 29, 2023 | 32.17 | 32.44 | 32.17 | 32.44 | 3,449 | +0.66(+2.09%) |
Mar 28, 2023 | 33.20 | 33.20 | 31.59 | 31.77 | 1,669 | -0.00(-0.01%) |
Mar 27, 2023 | 31.73 | 32.01 | 31.73 | 31.78 | 3,668 | +0.19(+0.61%) |
Mar 24, 2023 | 31.20 | 31.59 | 31.20 | 31.59 | 2,256 | +0.73(+2.38%) |
Mar 23, 2023 | 31.61 | 31.73 | 30.85 | 30.85 | 756 | -0.45(-1.42%) |
Mar 22, 2023 | 32.16 | 32.16 | 31.30 | 31.30 | 2,550 | -1.42(-4.35%) |
Mar 21, 2023 | 32.55 | 32.72 | 32.55 | 32.72 | 620 | +0.08(+0.26%) |
Mar 20, 2023 | 32.64 | 32.64 | 32.64 | 32.64 | 36 | +0.46(+1.42%) |
Mar 17, 2023 | 32.18 | 32.18 | 32.18 | 32.18 | 109 | -0.95(-2.86%) |
Mar 16, 2023 | 33.11 | 33.12 | 33.09 | 33.12 | 1,771 | -0.42(-1.25%) |
Mar 15, 2023 | 33.45 | 33.55 | 33.30 | 33.55 | 15,880 | -0.29(-0.85%) |
Mar 14, 2023 | 34.41 | 34.41 | 33.83 | 33.83 | 289 | +0.23(+0.69%) |
Mar 13, 2023 | 33.46 | 33.60 | 33.46 | 33.60 | 522 | +0.16(+0.47%) |
Mar 10, 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 119 | -1.21(-3.49%) |
Mar 09, 2023 | 34.65 | 34.65 | 34.65 | 34.65 | 86 | -1.02(-2.85%) |
Mar 08, 2023 | 35.63 | 35.67 | 35.62 | 35.67 | 3,250 | +0.22(+0.62%) |
Mar 07, 2023 | 35.35 | 35.45 | 35.29 | 35.45 | 910 | -0.81(-2.22%) |
Mar 06, 2023 | 36.44 | 36.44 | 36.25 | 36.25 | 404 | -0.23(-0.63%) |
Mar 03, 2023 | 36.30 | 36.59 | 36.30 | 36.48 | 1,814 | +0.37(+1.01%) |
Mar 02, 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 207 | +0.37(+1.05%) |