Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 38 | +0.17(+0.55%) |
May 30, 2023 | 32.06 | 32.06 | 31.78 | 31.78 | 1,347 | -0.21(-0.65%) |
May 26, 2023 | 31.92 | 31.99 | 31.92 | 31.99 | 688 | +0.09(+0.27%) |
May 25, 2023 | 31.50 | 31.90 | 31.50 | 31.90 | 320 | -0.35(-1.09%) |
May 24, 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 83 | -0.30(-0.91%) |
May 23, 2023 | 32.48 | 32.55 | 32.48 | 32.55 | 621 | -0.61(-1.83%) |
May 22, 2023 | 33.21 | 33.24 | 32.99 | 33.15 | 1,153 | +0.15(+0.47%) |
May 19, 2023 | 32.93 | 33.02 | 32.93 | 33.00 | 12,832 | +0.07(+0.22%) |
May 18, 2023 | 32.96 | 32.96 | 32.83 | 32.93 | 6,145 | -0.02(-0.06%) |
May 17, 2023 | 32.80 | 32.95 | 32.80 | 32.95 | 197 | -0.06(-0.18%) |
May 16, 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 16 | -0.41(-1.22%) |
May 15, 2023 | 33.42 | 33.44 | 33.41 | 33.41 | 1,737 | +0.21(+0.62%) |
May 12, 2023 | 33.16 | 33.21 | 33.15 | 33.21 | 1,349 | +0.01(+0.03%) |
May 11, 2023 | 33.00 | 33.20 | 33.00 | 33.20 | 247 | -0.16(-0.49%) |
May 10, 2023 | 33.21 | 33.36 | 33.21 | 33.36 | 474 | +0.34(+1.04%) |
May 09, 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 81 | -0.07(-0.21%) |
May 08, 2023 | 33.15 | 33.15 | 33.04 | 33.09 | 1,468 | -0.18(-0.53%) |
May 05, 2023 | 33.11 | 33.28 | 33.11 | 33.27 | 4,309 | +0.33(+1.01%) |
May 04, 2023 | 32.89 | 32.93 | 32.89 | 32.93 | 162 | -0.03(-0.11%) |
May 03, 2023 | 32.97 | 33.46 | 32.93 | 32.97 | 24,780 | +0.20(+0.60%) |
May 02, 2023 | 32.63 | 32.77 | 32.63 | 32.77 | 304 | -0.21(-0.62%) |
May 01, 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 5 | +0.20(+0.61%) |
Apr 28, 2023 | 32.75 | 32.80 | 32.75 | 32.77 | 2,837 | +0.23(+0.70%) |
Apr 27, 2023 | 32.44 | 32.56 | 32.44 | 32.55 | 778 | +0.01(+0.02%) |
Apr 26, 2023 | 32.54 | 32.54 | 32.54 | 32.54 | 1 | -0.26(-0.80%) |
Apr 25, 2023 | 33.01 | 33.02 | 32.80 | 32.80 | 445 | -0.50(-1.50%) |
Apr 24, 2023 | 33.30 | 33.30 | 33.20 | 33.30 | 12,379 | +0.08(+0.23%) |
Apr 21, 2023 | 33.22 | 33.23 | 33.06 | 33.23 | 603 | +0.32(+0.96%) |
Apr 20, 2023 | 32.97 | 32.97 | 32.87 | 32.91 | 887 | -0.23(-0.69%) |
Apr 19, 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 6 | +0.34(+1.02%) |
Apr 18, 2023 | 32.82 | 32.82 | 32.67 | 32.81 | 934 | -0.03(-0.08%) |
Apr 17, 2023 | 32.71 | 32.83 | 32.71 | 32.83 | 1,539 | +0.20(+0.62%) |
Apr 14, 2023 | 32.80 | 32.81 | 32.44 | 32.63 | 1,839 | -0.22(-0.67%) |
Apr 13, 2023 | 32.72 | 32.85 | 32.70 | 32.85 | 2,657 | +0.50(+1.54%) |
Apr 12, 2023 | 32.63 | 32.63 | 32.34 | 32.35 | 1,713 | -0.03(-0.11%) |
Apr 11, 2023 | 32.18 | 32.45 | 32.18 | 32.38 | 5,709 | +0.14(+0.44%) |
Apr 10, 2023 | 31.97 | 32.24 | 31.97 | 32.24 | 1,628 | -0.12(-0.37%) |
Apr 06, 2023 | 32.20 | 32.36 | 32.20 | 32.36 | 1,207 | +0.18(+0.55%) |
Apr 05, 2023 | 32.15 | 32.26 | 31.67 | 32.18 | 9,866 | +0.15(+0.48%) |
Apr 04, 2023 | 32.14 | 32.14 | 31.98 | 32.03 | 1,755 | +0.01(+0.02%) |
Apr 03, 2023 | 31.84 | 32.02 | 31.82 | 32.02 | 1,052 | -0.07(-0.20%) |
Mar 31, 2023 | 31.84 | 32.09 | 31.84 | 32.09 | 1,525 | +0.43(+1.36%) |
Mar 30, 2023 | 31.65 | 31.66 | 31.57 | 31.66 | 10,729 | +0.12(+0.39%) |
Mar 29, 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 0 | +0.32(+1.02%) |
Mar 28, 2023 | 31.27 | 31.27 | 31.21 | 31.22 | 2,049 | -0.09(-0.29%) |
Mar 27, 2023 | 31.38 | 31.38 | 31.31 | 31.31 | 704 | +0.21(+0.69%) |
Mar 24, 2023 | 30.65 | 31.09 | 30.65 | 31.09 | 2,507 | +0.24(+0.77%) |
Mar 23, 2023 | 31.02 | 31.02 | 30.86 | 30.86 | 318 | +0.02(+0.06%) |
Mar 22, 2023 | 31.29 | 31.33 | 30.20 | 30.84 | 1,221 | -0.50(-1.59%) |
Mar 21, 2023 | 31.35 | 31.35 | 31.34 | 31.34 | 440 | +0.21(+0.67%) |
Mar 20, 2023 | 30.75 | 31.13 | 30.72 | 31.13 | 4,230 | +0.40(+1.31%) |
Mar 17, 2023 | 30.95 | 30.95 | 30.65 | 30.72 | 3,821 | -0.43(-1.38%) |
Mar 16, 2023 | 30.96 | 31.16 | 30.96 | 31.16 | 1,187 | +0.45(+1.47%) |
Mar 15, 2023 | 30.63 | 30.75 | 30.48 | 30.70 | 12,823 | -0.24(-0.78%) |
Mar 14, 2023 | 30.85 | 30.95 | 30.78 | 30.95 | 814 | +0.40(+1.31%) |
Mar 13, 2023 | 28.84 | 30.76 | 28.84 | 30.55 | 27,072 | +0.69(+2.30%) |
Mar 10, 2023 | 30.34 | 30.34 | 29.68 | 29.86 | 6,529 | -0.60(-1.98%) |
Mar 09, 2023 | 30.36 | 30.87 | 30.35 | 30.46 | 10,598 | -0.24(-0.80%) |
Mar 08, 2023 | 30.71 | 30.72 | 30.66 | 30.71 | 1,462 | -0.09(-0.29%) |
Mar 07, 2023 | 31.37 | 31.37 | 30.80 | 30.80 | 262 | -0.49(-1.58%) |
Mar 06, 2023 | 31.48 | 31.48 | 30.47 | 31.29 | 4,147 | -0.37(-1.17%) |
Mar 03, 2023 | 31.31 | 31.66 | 31.28 | 31.66 | 8,080 | +0.55(+1.78%) |
Mar 02, 2023 | 30.87 | 31.11 | 30.83 | 31.11 | 2,167 | +0.22(+0.71%) |