Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.02 | 34.02 | 34.02 | 34.02 | 0 | -0.02(-0.05%) |
May 30, 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 86 | +0.03(+0.09%) |
May 26, 2023 | 34.01 | 34.01 | 34.01 | 34.01 | 322 | +0.14(+0.43%) |
May 25, 2023 | 33.86 | 33.86 | 33.86 | 33.86 | 0 | -0.02(-0.07%) |
May 24, 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 322 | -0.16(-0.46%) |
May 23, 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 100 | -0.19(-0.55%) |
May 22, 2023 | 34.08 | 34.29 | 34.08 | 34.23 | 2,602 | +0.16(+0.46%) |
May 19, 2023 | 34.07 | 34.07 | 34.07 | 34.07 | 107 | +0.01(+0.03%) |
May 18, 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 16 | -0.03(-0.08%) |
May 17, 2023 | 34.09 | 34.09 | 34.09 | 34.09 | 85 | +0.03(+0.09%) |
May 16, 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 107 | -0.17(-0.50%) |
May 15, 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 2 | -0.03(-0.10%) |
May 12, 2023 | 34.27 | 34.27 | 34.27 | 34.27 | 107 | -0.13(-0.37%) |
May 11, 2023 | 34.40 | 34.40 | 34.33 | 34.40 | 440 | +0.02(+0.05%) |
May 10, 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 0 | +0.20(+0.59%) |
May 09, 2023 | 34.18 | 34.18 | 34.18 | 34.18 | 147 | -0.06(-0.19%) |
May 08, 2023 | 34.24 | 34.24 | 34.24 | 34.24 | 4 | -0.10(-0.29%) |
May 05, 2023 | 34.34 | 34.34 | 34.34 | 34.34 | 423 | +0.18(+0.54%) |
May 04, 2023 | 34.12 | 34.16 | 34.07 | 34.16 | 417 | -0.07(-0.20%) |
May 03, 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 379 | -0.06(-0.17%) |
May 02, 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 9 | -0.01(-0.04%) |
May 01, 2023 | 34.31 | 34.31 | 34.30 | 34.30 | 124 | -0.21(-0.61%) |
Apr 28, 2023 | 34.51 | 34.51 | 34.51 | 34.51 | 0 | +0.20(+0.58%) |
Apr 27, 2023 | 34.36 | 34.36 | 34.30 | 34.31 | 566 | +0.11(+0.32%) |
Apr 26, 2023 | 34.17 | 34.33 | 34.17 | 34.20 | 1,035 | -0.17(-0.50%) |
Apr 25, 2023 | 34.37 | 34.37 | 34.37 | 34.37 | 225 | +0.03(+0.08%) |
Apr 24, 2023 | 34.36 | 34.36 | 34.34 | 34.34 | 1,320 | +0.05(+0.13%) |
Apr 21, 2023 | 34.26 | 34.30 | 34.26 | 34.30 | 394 | +0.06(+0.19%) |
Apr 20, 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 110 | +0.04(+0.12%) |
Apr 19, 2023 | 34.19 | 34.19 | 34.19 | 34.19 | 10 | -0.11(-0.31%) |
Apr 18, 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 107 | +0.01(+0.03%) |
Apr 17, 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 0 | -0.08(-0.24%) |
Apr 14, 2023 | 34.37 | 34.37 | 34.37 | 34.37 | 107 | -0.13(-0.36%) |
Apr 13, 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 102 | +0.21(+0.62%) |
Apr 12, 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 2 | -0.06(-0.16%) |
Apr 11, 2023 | 34.34 | 34.34 | 34.34 | 34.34 | 3 | +0.14(+0.40%) |
Apr 10, 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 16 | -0.04(-0.11%) |
Apr 06, 2023 | 34.24 | 34.24 | 34.24 | 34.24 | 107 | +0.16(+0.48%) |
Apr 05, 2023 | 34.29 | 34.29 | 34.07 | 34.07 | 111 | -0.16(-0.45%) |
Apr 04, 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 0 | -0.15(-0.45%) |
Apr 03, 2023 | 34.37 | 34.38 | 34.34 | 34.38 | 37,867 | -0.00(-0.01%) |
Mar 31, 2023 | 34.23 | 34.39 | 34.23 | 34.39 | 43,798 | +0.31(+0.91%) |
Mar 30, 2023 | 34.08 | 34.08 | 34.08 | 34.08 | 108 | +0.22(+0.66%) |
Mar 29, 2023 | 33.85 | 33.85 | 33.85 | 33.85 | 324 | +0.40(+1.19%) |
Mar 28, 2023 | 33.46 | 33.46 | 33.46 | 33.46 | 0 | -0.04(-0.12%) |
Mar 27, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 94 | +0.03(+0.08%) |
Mar 24, 2023 | 33.47 | 33.47 | 33.47 | 33.47 | 127 | -0.05(-0.14%) |
Mar 23, 2023 | 33.52 | 33.52 | 33.52 | 33.52 | 3 | -0.09(-0.26%) |
Mar 22, 2023 | 33.61 | 33.61 | 33.61 | 33.61 | 55 | +0.01(+0.03%) |
Mar 21, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 324 | +0.35(+1.06%) |
Mar 20, 2023 | 33.14 | 33.24 | 33.14 | 33.24 | 108 | -0.07(-0.22%) |
Mar 17, 2023 | 33.32 | 33.32 | 33.32 | 33.32 | 420 | -0.05(-0.15%) |
Mar 16, 2023 | 33.37 | 33.37 | 33.37 | 33.37 | 151 | +0.21(+0.64%) |
Mar 15, 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 0 | -0.01(-0.02%) |
Mar 14, 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 0 | +0.20(+0.59%) |
Mar 13, 2023 | 33.20 | 33.20 | 32.97 | 32.97 | 325 | -0.07(-0.21%) |
Mar 10, 2023 | 33.22 | 33.22 | 33.04 | 33.04 | 108 | -0.02(-0.06%) |
Mar 09, 2023 | 33.29 | 33.32 | 33.05 | 33.05 | 247 | -0.02(-0.07%) |
Mar 08, 2023 | 33.04 | 33.08 | 33.04 | 33.08 | 112 | -0.15(-0.46%) |
Mar 07, 2023 | 33.29 | 33.29 | 33.23 | 33.23 | 715 | -0.17(-0.50%) |
Mar 06, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 1 | -0.08(-0.25%) |
Mar 03, 2023 | 33.48 | 33.48 | 33.48 | 33.48 | 108 | +0.38(+1.13%) |
Mar 02, 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 54 | -0.02(-0.05%) |