Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.03 | 35.31 | 35.03 | 35.29 | 907 | -0.21(-0.58%) |
May 30, 2023 | 35.50 | 35.50 | 35.49 | 35.49 | 703 | -0.18(-0.51%) |
May 26, 2023 | 35.67 | 35.67 | 35.67 | 35.67 | 100 | +0.36(+1.03%) |
May 25, 2023 | 35.19 | 35.31 | 35.19 | 35.31 | 425 | +0.39(+1.11%) |
May 24, 2023 | 34.92 | 34.92 | 34.92 | 34.92 | 361 | -0.25(-0.72%) |
May 23, 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 2 | -0.26(-0.73%) |
May 22, 2023 | 35.42 | 35.44 | 35.42 | 35.44 | 642 | +0.00(+0.01%) |
May 19, 2023 | 35.50 | 35.50 | 35.42 | 35.43 | 421 | -0.00(-0.00%) |
May 18, 2023 | 35.34 | 35.43 | 35.34 | 35.43 | 197 | +0.24(+0.67%) |
May 17, 2023 | 35.13 | 35.20 | 35.13 | 35.20 | 778 | +0.23(+0.66%) |
May 16, 2023 | 34.62 | 34.97 | 34.62 | 34.97 | 265 | -0.04(-0.12%) |
May 15, 2023 | 35.00 | 35.01 | 35.00 | 35.01 | 449 | +0.11(+0.32%) |
May 12, 2023 | 34.95 | 35.00 | 34.75 | 34.90 | 11,120 | -0.02(-0.07%) |
May 11, 2023 | 34.80 | 34.92 | 34.79 | 34.92 | 2,082 | -0.06(-0.16%) |
May 10, 2023 | 34.97 | 34.98 | 34.95 | 34.98 | 577 | +0.16(+0.47%) |
May 09, 2023 | 34.80 | 34.82 | 34.82 | 491 | +0.65(+1.90%) | |
May 08, 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 75 | -0.78(-2.24%) |
May 05, 2023 | 34.86 | 34.95 | 34.86 | 34.95 | 1,380 | +0.23(+0.67%) |
May 04, 2023 | 34.61 | 34.72 | 34.61 | 34.72 | 694 | +0.01(+0.03%) |
May 03, 2023 | 34.48 | 34.82 | 34.48 | 34.70 | 2,228 | -0.07(-0.20%) |
May 02, 2023 | 34.77 | 34.77 | 34.77 | 34.77 | 128 | -0.03(-0.08%) |
May 01, 2023 | 34.82 | 34.82 | 34.80 | 34.80 | 454 | +0.10(+0.29%) |
Apr 28, 2023 | 34.16 | 34.70 | 34.16 | 34.70 | 1,154 | +0.20(+0.59%) |
Apr 27, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 66 | +0.31(+0.90%) |
Apr 26, 2023 | 34.31 | 34.31 | 34.17 | 34.19 | 605 | -0.27(-0.78%) |
Apr 25, 2023 | 34.48 | 34.48 | 34.46 | 34.46 | 1,133 | -0.48(-1.37%) |
Apr 24, 2023 | 34.91 | 34.94 | 34.85 | 34.94 | 278 | +0.10(+0.29%) |
Apr 21, 2023 | 34.84 | 34.84 | 34.84 | 34.84 | 0 | -0.08(-0.22%) |
Apr 20, 2023 | 34.88 | 35.01 | 34.88 | 34.92 | 1,703 | +0.19(+0.54%) |
Apr 19, 2023 | 34.68 | 34.73 | 34.68 | 34.73 | 670 | -0.18(-0.53%) |
Apr 18, 2023 | 34.86 | 34.91 | 34.86 | 34.91 | 871 | +0.05(+0.14%) |
Apr 17, 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 23 | +0.11(+0.31%) |
Apr 14, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 100 | -0.08(-0.24%) |
Apr 13, 2023 | 34.67 | 34.84 | 34.67 | 34.84 | 1,134 | +0.16(+0.45%) |
Apr 12, 2023 | 34.82 | 34.82 | 34.68 | 34.68 | 875 | -0.08(-0.22%) |
Apr 11, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 121 | +0.01(+0.03%) |
Apr 10, 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 521 | +0.14(+0.41%) |
Apr 06, 2023 | 34.50 | 34.61 | 34.50 | 34.61 | 1,037 | -0.05(-0.14%) |
Apr 05, 2023 | 34.58 | 34.65 | 34.17 | 34.65 | 17,543 | -0.17(-0.50%) |
Apr 04, 2023 | 35.11 | 35.19 | 34.83 | 34.83 | 1,490 | -0.35(-1.00%) |
Apr 03, 2023 | 35.10 | 35.18 | 35.01 | 35.18 | 2,775 | +0.07(+0.20%) |
Mar 31, 2023 | 34.90 | 35.11 | 34.90 | 35.11 | 1,363 | +0.24(+0.68%) |
Mar 30, 2023 | 34.85 | 34.87 | 34.77 | 34.87 | 632 | +0.14(+0.41%) |
Mar 29, 2023 | 34.49 | 34.77 | 34.49 | 34.73 | 4,271 | +0.26(+0.75%) |
Mar 28, 2023 | 34.19 | 34.47 | 34.19 | 34.47 | 1,561 | -0.05(-0.15%) |
Mar 27, 2023 | 34.43 | 34.68 | 34.43 | 34.52 | 6,992 | -0.01(-0.04%) |
Mar 24, 2023 | 34.27 | 34.53 | 34.27 | 34.53 | 402 | -0.46(-1.31%) |
Mar 23, 2023 | 34.95 | 35.13 | 34.95 | 34.99 | 1,730 | +0.15(+0.42%) |
Mar 22, 2023 | 34.84 | 34.84 | 34.84 | 34.84 | 219 | -0.18(-0.52%) |
Mar 21, 2023 | 34.96 | 35.03 | 34.96 | 35.03 | 590 | +0.11(+0.32%) |
Mar 20, 2023 | 34.64 | 34.91 | 34.64 | 34.91 | 3,310 | +0.21(+0.61%) |
Mar 17, 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | -0.19(-0.54%) |
Mar 16, 2023 | 34.12 | 34.89 | 34.12 | 34.89 | 2,103 | +0.42(+1.23%) |
Mar 15, 2023 | 34.47 | 34.47 | 34.47 | 34.47 | 201 | -0.33(-0.94%) |
Mar 14, 2023 | 34.84 | 34.90 | 34.57 | 34.79 | 14,220 | +0.26(+0.76%) |
Mar 13, 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 42 | +0.03(+0.09%) |
Mar 10, 2023 | 34.59 | 34.74 | 34.41 | 34.50 | 2,983 | -0.31(-0.89%) |
Mar 09, 2023 | 34.81 | 34.81 | 34.81 | 34.81 | 4 | -0.29(-0.83%) |
Mar 08, 2023 | 34.92 | 35.10 | 34.90 | 35.10 | 1,197 | +0.13(+0.37%) |
Mar 07, 2023 | 34.89 | 34.97 | 34.89 | 34.97 | 1,403 | -0.20(-0.58%) |
Mar 06, 2023 | 35.19 | 35.21 | 35.14 | 35.17 | 807 | -0.05(-0.13%) |
Mar 03, 2023 | 35.05 | 35.22 | 35.05 | 35.22 | 248 | +0.26(+0.75%) |
Mar 02, 2023 | 34.75 | 34.96 | 34.75 | 34.96 | 568 | +0.16(+0.47%) |