Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.98 | 32.98 | 32.95 | 32.95 | 278 | -0.37(-1.10%) |
May 30, 2023 | 33.34 | 33.34 | 33.32 | 33.32 | 365 | -0.16(-0.46%) |
May 26, 2023 | 33.48 | 33.48 | 33.48 | 33.48 | 100 | +0.28(+0.86%) |
May 25, 2023 | 33.14 | 33.24 | 33.13 | 33.19 | 922 | -0.13(-0.38%) |
May 24, 2023 | 33.64 | 33.64 | 33.24 | 33.32 | 1,056 | -0.29(-0.86%) |
May 23, 2023 | 33.61 | 33.61 | 33.61 | 33.61 | 90 | -0.07(-0.20%) |
May 22, 2023 | 33.72 | 33.72 | 33.67 | 33.67 | 219 | +0.07(+0.22%) |
May 19, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 1,313 | -0.30(-0.88%) |
May 18, 2023 | 33.78 | 33.90 | 33.62 | 33.90 | 2,479 | +0.24(+0.71%) |
May 17, 2023 | 33.15 | 33.66 | 33.15 | 33.66 | 559 | +0.57(+1.73%) |
May 16, 2023 | 33.14 | 33.19 | 33.06 | 33.09 | 1,844 | -0.37(-1.11%) |
May 15, 2023 | 33.45 | 33.48 | 33.44 | 33.46 | 2,619 | +0.18(+0.55%) |
May 12, 2023 | 33.19 | 33.27 | 33.15 | 33.27 | 3,688 | +0.06(+0.19%) |
May 11, 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 112 | -0.29(-0.86%) |
May 10, 2023 | 33.60 | 33.60 | 33.40 | 33.50 | 1,518 | +0.19(+0.57%) |
May 09, 2023 | 33.34 | 33.40 | 33.31 | 33.31 | 1,844 | -0.14(-0.41%) |
May 08, 2023 | 33.45 | 33.45 | 33.44 | 33.44 | 275 | -0.11(-0.34%) |
May 05, 2023 | 33.43 | 33.57 | 33.43 | 33.56 | 4,814 | +0.65(+1.98%) |
May 04, 2023 | 32.92 | 32.98 | 32.90 | 32.90 | 369 | -0.48(-1.43%) |
May 03, 2023 | 33.38 | 33.38 | 33.38 | 33.38 | 12 | +0.00(+0.00%) |
May 02, 2023 | 33.26 | 33.38 | 33.03 | 33.38 | 883 | -0.40(-1.19%) |
May 01, 2023 | 34.01 | 34.01 | 33.71 | 33.78 | 10,643 | +0.03(+0.08%) |
Apr 28, 2023 | 33.80 | 33.81 | 33.76 | 33.76 | 7,425 | +0.24(+0.72%) |
Apr 27, 2023 | 32.35 | 33.52 | 32.35 | 33.52 | 2,104 | +0.54(+1.64%) |
Apr 26, 2023 | 33.00 | 33.00 | 32.89 | 32.97 | 2,386 | -0.34(-1.02%) |
Apr 25, 2023 | 33.54 | 33.58 | 33.31 | 33.31 | 605 | -0.69(-2.02%) |
Apr 24, 2023 | 33.95 | 34.00 | 33.95 | 34.00 | 343 | +0.00(+0.00%) |
Apr 21, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 169 | -0.03(-0.08%) |
Apr 20, 2023 | 34.08 | 34.08 | 33.89 | 34.03 | 4,645 | +0.03(+0.08%) |
Apr 19, 2023 | 33.93 | 34.03 | 33.93 | 34.00 | 914 | +0.02(+0.07%) |
Apr 18, 2023 | 34.27 | 34.27 | 33.90 | 33.98 | 1,419 | -0.10(-0.29%) |
Apr 17, 2023 | 34.00 | 34.08 | 34.00 | 34.08 | 626 | +0.18(+0.54%) |
Apr 14, 2023 | 33.89 | 33.89 | 33.89 | 33.89 | 100 | -0.20(-0.58%) |
Apr 13, 2023 | 33.81 | 34.09 | 33.81 | 34.09 | 291 | +0.26(+0.77%) |
Apr 12, 2023 | 34.06 | 34.06 | 33.83 | 33.83 | 500 | -0.12(-0.36%) |
Apr 11, 2023 | 33.90 | 34.02 | 33.82 | 33.95 | 3,669 | +0.27(+0.81%) |
Apr 10, 2023 | 33.08 | 33.68 | 33.08 | 33.68 | 1,045 | +0.38(+1.15%) |
Apr 06, 2023 | 33.35 | 33.35 | 33.29 | 33.29 | 153 | -0.06(-0.18%) |
Apr 05, 2023 | 33.31 | 33.35 | 33.31 | 33.35 | 483 | -0.12(-0.37%) |
Apr 04, 2023 | 33.44 | 33.48 | 33.44 | 33.48 | 364 | -0.61(-1.80%) |
Apr 03, 2023 | 33.96 | 34.09 | 33.96 | 34.09 | 973 | -0.00(-0.01%) |
Mar 31, 2023 | 33.92 | 34.09 | 33.89 | 34.09 | 1,032 | +0.58(+1.73%) |
Mar 30, 2023 | 33.52 | 33.52 | 33.52 | 33.52 | 10 | +0.04(+0.13%) |
Mar 29, 2023 | 33.64 | 33.64 | 33.47 | 33.47 | 232 | +0.15(+0.45%) |
Mar 28, 2023 | 33.29 | 33.32 | 33.27 | 33.32 | 605 | +0.04(+0.11%) |
Mar 27, 2023 | 33.32 | 33.32 | 33.28 | 33.28 | 348 | +0.42(+1.27%) |
Mar 24, 2023 | 32.87 | 32.87 | 32.87 | 32.87 | 0 | +0.24(+0.73%) |
Mar 23, 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 191 | -0.19(-0.58%) |
Mar 22, 2023 | 33.15 | 33.15 | 32.82 | 32.82 | 286 | -0.70(-2.08%) |
Mar 21, 2023 | 33.38 | 33.52 | 33.38 | 33.52 | 901 | +0.39(+1.19%) |
Mar 20, 2023 | 33.41 | 33.41 | 33.12 | 33.12 | 358 | +0.45(+1.38%) |
Mar 17, 2023 | 32.63 | 32.67 | 32.63 | 32.67 | 302 | -0.85(-2.53%) |
Mar 16, 2023 | 32.80 | 33.52 | 32.67 | 33.52 | 909 | +0.56(+1.70%) |
Mar 15, 2023 | 32.96 | 32.96 | 32.96 | 32.96 | 129 | -0.50(-1.49%) |
Mar 14, 2023 | 33.45 | 33.45 | 33.45 | 33.45 | 0 | +0.53(+1.61%) |
Mar 13, 2023 | 33.34 | 33.34 | 32.92 | 32.92 | 1,103 | -0.54(-1.62%) |
Mar 10, 2023 | 33.28 | 33.46 | 33.28 | 33.46 | 200 | -0.84(-2.44%) |
Mar 09, 2023 | 34.88 | 34.88 | 34.30 | 34.30 | 483 | -0.58(-1.67%) |
Mar 08, 2023 | 34.72 | 34.88 | 34.70 | 34.88 | 295 | +0.03(+0.09%) |
Mar 07, 2023 | 35.08 | 35.10 | 34.79 | 34.85 | 2,091 | -0.24(-0.68%) |
Mar 06, 2023 | 35.37 | 35.37 | 34.99 | 35.09 | 5,088 | -0.57(-1.60%) |
Mar 03, 2023 | 35.57 | 35.66 | 35.41 | 35.66 | 850 | +0.36(+1.01%) |
Mar 02, 2023 | 35.17 | 35.32 | 35.13 | 35.30 | 688 | +0.11(+0.32%) |