Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2023 | 32.52 | 32.57 | 32.39 | 32.45 | 3,288 | +0.18(+0.55%) |
May 26, 2023 | 32.22 | 32.27 | 32.19 | 32.27 | 813 | +0.05(+0.17%) |
May 25, 2023 | 32.39 | 32.39 | 32.22 | 32.22 | 1,439 | -0.22(-0.69%) |
May 24, 2023 | 32.72 | 32.72 | 32.31 | 32.44 | 1,433 | -0.48(-1.47%) |
May 23, 2023 | 33.06 | 33.06 | 32.92 | 32.92 | 188 | -0.42(-1.25%) |
May 22, 2023 | 33.24 | 33.34 | 33.24 | 33.34 | 542 | -0.12(-0.35%) |
May 19, 2023 | 33.51 | 33.51 | 33.38 | 33.46 | 1,419 | +0.08(+0.24%) |
May 18, 2023 | 33.26 | 33.38 | 33.20 | 33.38 | 1,078 | -0.21(-0.63%) |
May 17, 2023 | 33.22 | 33.59 | 32.92 | 33.59 | 3,101 | +0.28(+0.84%) |
May 16, 2023 | 33.39 | 33.41 | 33.31 | 33.31 | 3,536 | -0.35(-1.04%) |
May 15, 2023 | 33.41 | 33.66 | 33.41 | 33.66 | 2,641 | +0.37(+1.10%) |
May 12, 2023 | 33.43 | 33.43 | 33.06 | 33.29 | 4,339 | -0.21(-0.62%) |
May 11, 2023 | 33.43 | 33.50 | 33.40 | 33.50 | 5,542 | -0.25(-0.75%) |
May 10, 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 112 | -0.03(-0.08%) |
May 09, 2023 | 33.69 | 33.81 | 33.69 | 33.78 | 7,451 | -0.38(-1.11%) |
May 08, 2023 | 34.19 | 34.38 | 34.15 | 34.16 | 11,961 | -0.07(-0.19%) |
May 05, 2023 | 33.99 | 34.22 | 33.99 | 34.22 | 2,902 | +0.68(+2.01%) |
May 04, 2023 | 33.49 | 33.55 | 33.46 | 33.55 | 1,952 | -0.07(-0.20%) |
May 03, 2023 | 33.66 | 33.69 | 33.61 | 33.61 | 735 | +0.01(+0.04%) |
May 02, 2023 | 33.77 | 33.77 | 33.46 | 33.60 | 3,149 | -0.29(-0.86%) |
May 01, 2023 | 33.97 | 34.00 | 33.81 | 33.89 | 9,653 | -0.07(-0.21%) |
Apr 28, 2023 | 33.61 | 34.03 | 33.61 | 33.96 | 10,351 | +0.41(+1.22%) |
Apr 27, 2023 | 33.29 | 33.55 | 33.27 | 33.55 | 2,324 | +0.41(+1.25%) |
Apr 26, 2023 | 33.21 | 33.22 | 32.98 | 33.14 | 4,430 | +0.34(+1.05%) |
Apr 25, 2023 | 33.01 | 33.01 | 32.78 | 32.80 | 3,001 | -0.59(-1.78%) |
Apr 24, 2023 | 33.32 | 33.41 | 33.28 | 33.39 | 2,782 | +0.09(+0.27%) |
Apr 21, 2023 | 33.02 | 33.30 | 33.02 | 33.30 | 2,889 | +0.25(+0.76%) |
Apr 20, 2023 | 33.08 | 33.14 | 33.05 | 33.05 | 1,503 | -0.01(-0.03%) |
Apr 19, 2023 | 33.19 | 33.19 | 33.06 | 33.06 | 4,825 | -0.24(-0.72%) |
Apr 18, 2023 | 33.16 | 33.30 | 33.16 | 33.30 | 3,418 | +0.09(+0.28%) |
Apr 17, 2023 | 33.13 | 33.21 | 33.04 | 33.21 | 948 | +0.13(+0.38%) |
Apr 14, 2023 | 33.34 | 33.34 | 33.05 | 33.08 | 1,344 | -0.13(-0.39%) |
Apr 13, 2023 | 32.88 | 33.22 | 32.88 | 33.21 | 24,160 | +0.54(+1.66%) |
Apr 12, 2023 | 32.72 | 32.82 | 32.64 | 32.67 | 3,182 | +0.20(+0.62%) |
Apr 11, 2023 | 32.42 | 32.48 | 32.42 | 32.47 | 4,532 | +0.17(+0.53%) |
Apr 10, 2023 | 32.08 | 32.34 | 32.07 | 32.30 | 1,055 | -0.01(-0.04%) |
Apr 06, 2023 | 32.25 | 32.38 | 32.22 | 32.31 | 3,332 | +0.50(+1.56%) |
Apr 05, 2023 | 31.91 | 31.91 | 31.74 | 31.81 | 7,232 | -0.65(-2.02%) |
Apr 04, 2023 | 32.47 | 32.49 | 32.22 | 32.46 | 2,754 | -0.02(-0.05%) |
Apr 03, 2023 | 32.32 | 32.48 | 32.32 | 32.48 | 3,897 | +0.26(+0.82%) |
Mar 31, 2023 | 32.25 | 32.27 | 32.17 | 32.22 | 3,181 | +0.00(+0.01%) |
Mar 30, 2023 | 32.28 | 32.28 | 32.19 | 32.21 | 8,022 | +0.61(+1.94%) |
Mar 29, 2023 | 31.50 | 31.60 | 31.50 | 31.60 | 2,413 | +0.58(+1.87%) |
Mar 28, 2023 | 31.06 | 31.10 | 30.95 | 31.02 | 2,289 | -0.31(-1.00%) |
Mar 27, 2023 | 31.25 | 31.36 | 31.25 | 31.33 | 2,192 | +0.23(+0.75%) |
Mar 24, 2023 | 30.87 | 31.11 | 30.82 | 31.10 | 11,817 | -0.16(-0.51%) |
Mar 23, 2023 | 31.65 | 31.65 | 31.16 | 31.26 | 11,688 | -0.12(-0.39%) |
Mar 22, 2023 | 31.48 | 31.48 | 31.36 | 31.38 | 2,066 | -0.20(-0.63%) |
Mar 21, 2023 | 31.43 | 31.58 | 31.32 | 31.58 | 5,782 | +0.40(+1.28%) |
Mar 20, 2023 | 30.91 | 31.18 | 30.86 | 31.18 | 2,742 | +0.47(+1.53%) |
Mar 17, 2023 | 30.76 | 30.86 | 30.58 | 30.71 | 12,153 | -0.61(-1.94%) |
Mar 16, 2023 | 31.03 | 31.32 | 30.93 | 31.32 | 2,618 | +0.37(+1.20%) |
Mar 15, 2023 | 31.09 | 31.09 | 30.52 | 30.95 | 22,698 | -1.16(-3.62%) |
Mar 14, 2023 | 31.93 | 32.11 | 31.93 | 32.11 | 1,547 | +0.47(+1.50%) |
Mar 13, 2023 | 31.34 | 31.70 | 31.34 | 31.64 | 16,890 | -0.32(-1.01%) |
Mar 10, 2023 | 32.11 | 32.20 | 31.83 | 31.96 | 15,909 | -0.18(-0.55%) |
Mar 09, 2023 | 32.38 | 32.45 | 32.12 | 32.14 | 6,026 | -0.27(-0.83%) |
Mar 08, 2023 | 32.37 | 32.42 | 32.32 | 32.41 | 6,967 | +0.12(+0.36%) |
Mar 07, 2023 | 33.00 | 33.00 | 32.29 | 32.29 | 9,531 | -0.84(-2.54%) |
Mar 06, 2023 | 33.19 | 33.30 | 33.11 | 33.13 | 2,640 | -0.07(-0.20%) |
Mar 03, 2023 | 32.91 | 33.20 | 32.91 | 33.20 | 5,118 | +0.42(+1.27%) |
Mar 02, 2023 | 32.78 | 32.88 | 32.65 | 32.78 | 10,787 | -0.27(-0.81%) |