Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.93 | 29.95 | 29.89 | 29.89 | 376 | -0.24(-0.78%) |
May 30, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 22 | -0.28(-0.94%) |
May 26, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 100 | +0.30(+1.01%) |
May 25, 2023 | 30.24 | 30.24 | 30.11 | 30.11 | 167 | -0.10(-0.33%) |
May 24, 2023 | 30.20 | 30.23 | 30.16 | 30.21 | 837 | -0.36(-1.18%) |
May 23, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 46 | -0.16(-0.54%) |
May 22, 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 351 | +0.17(+0.56%) |
May 19, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 100 | +0.25(+0.84%) |
May 18, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 35 | +0.15(+0.49%) |
May 17, 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 52 | +0.34(+1.13%) |
May 16, 2023 | 29.88 | 30.00 | 29.83 | 29.83 | 1,477 | -0.20(-0.65%) |
May 15, 2023 | 30.15 | 30.20 | 30.02 | 30.02 | 1,461 | +0.09(+0.30%) |
May 12, 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 100 | +0.12(+0.41%) |
May 11, 2023 | 29.75 | 29.93 | 29.75 | 29.81 | 572 | -0.17(-0.57%) |
May 10, 2023 | 29.98 | 30.06 | 29.98 | 29.98 | 169 | +0.07(+0.23%) |
May 09, 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 277 | +0.02(+0.05%) |
May 08, 2023 | 30.07 | 30.07 | 29.83 | 29.90 | 552 | -0.02(-0.07%) |
May 05, 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 137 | +0.19(+0.64%) |
May 04, 2023 | 29.68 | 29.73 | 29.68 | 29.73 | 433 | -0.12(-0.39%) |
May 03, 2023 | 30.38 | 30.38 | 29.85 | 29.85 | 446 | -0.01(-0.04%) |
May 02, 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 88 | -0.42(-1.40%) |
May 01, 2023 | 30.07 | 30.35 | 30.07 | 30.28 | 663 | +0.30(+0.98%) |
Apr 28, 2023 | 30.06 | 30.06 | 29.90 | 29.98 | 318 | +0.27(+0.93%) |
Apr 27, 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 1 | +0.01(+0.02%) |
Apr 26, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 187 | -0.10(-0.34%) |
Apr 25, 2023 | 30.21 | 30.21 | 29.81 | 29.81 | 201 | -0.87(-2.84%) |
Apr 24, 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 139 | +0.07(+0.23%) |
Apr 21, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 100 | -0.29(-0.95%) |
Apr 20, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 5 | -0.17(-0.54%) |
Apr 19, 2023 | 31.01 | 31.07 | 30.98 | 31.07 | 261 | -0.04(-0.14%) |
Apr 18, 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 40 | -0.09(-0.30%) |
Apr 17, 2023 | 31.14 | 31.20 | 31.14 | 31.20 | 315 | +0.33(+1.06%) |
Apr 14, 2023 | 31.29 | 31.29 | 30.72 | 30.88 | 1,396 | -0.33(-1.06%) |
Apr 13, 2023 | 31.19 | 31.20 | 31.19 | 31.20 | 407 | +0.10(+0.32%) |
Apr 12, 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 51 | +0.03(+0.10%) |
Apr 11, 2023 | 31.07 | 31.07 | 31.07 | 31.07 | 38 | +0.15(+0.49%) |
Apr 10, 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 76 | +0.35(+1.13%) |
Apr 06, 2023 | 30.52 | 30.70 | 30.40 | 30.58 | 1,827 | +0.09(+0.29%) |
Apr 05, 2023 | 30.39 | 30.49 | 30.39 | 30.49 | 737 | -0.35(-1.13%) |
Apr 04, 2023 | 30.66 | 30.84 | 30.66 | 30.84 | 389 | -0.68(-2.16%) |
Apr 03, 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 24 | -0.07(-0.22%) |
Mar 31, 2023 | 31.65 | 31.65 | 31.59 | 31.59 | 252 | +0.55(+1.76%) |
Mar 30, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 85 | -0.31(-0.99%) |
Mar 29, 2023 | 31.30 | 31.36 | 31.22 | 31.36 | 1,148 | +0.25(+0.80%) |
Mar 28, 2023 | 31.03 | 31.11 | 31.03 | 31.11 | 127 | +0.00(+0.00%) |
Mar 27, 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | +0.54(+1.77%) |
Mar 24, 2023 | 30.48 | 30.56 | 30.48 | 30.56 | 486 | +0.26(+0.86%) |
Mar 23, 2023 | 30.83 | 30.83 | 30.00 | 30.30 | 763 | -0.41(-1.33%) |
Mar 22, 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 7 | -0.29(-0.93%) |
Mar 21, 2023 | 30.92 | 31.00 | 30.92 | 31.00 | 799 | +0.48(+1.57%) |
Mar 20, 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 57 | +0.10(+0.33%) |
Mar 17, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 100 | -0.77(-2.47%) |
Mar 16, 2023 | 31.09 | 31.19 | 31.09 | 31.19 | 189 | +0.29(+0.94%) |
Mar 15, 2023 | 30.75 | 30.90 | 30.75 | 30.90 | 697 | -0.63(-2.00%) |
Mar 14, 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 120 | +0.59(+1.91%) |
Mar 13, 2023 | 31.35 | 31.36 | 30.94 | 30.94 | 1,665 | -1.48(-4.56%) |
Mar 10, 2023 | 32.77 | 32.77 | 32.42 | 32.42 | 735 | -0.99(-2.98%) |
Mar 09, 2023 | 34.48 | 34.48 | 33.41 | 33.41 | 973 | -0.44(-1.30%) |
Mar 08, 2023 | 33.86 | 33.86 | 33.86 | 33.86 | 103 | -0.18(-0.54%) |
Mar 07, 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 11 | +0.02(+0.05%) |
Mar 06, 2023 | 34.85 | 34.85 | 34.02 | 34.02 | 907 | -0.49(-1.42%) |
Mar 03, 2023 | 34.52 | 34.52 | 34.52 | 34.52 | 100 | +0.11(+0.32%) |
Mar 02, 2023 | 34.30 | 34.41 | 34.25 | 34.41 | 1,601 | +0.29(+0.85%) |