Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.94 | 31.94 | 31.70 | 31.86 | 2,041 | -0.29(-0.89%) |
May 30, 2023 | 32.25 | 32.37 | 32.01 | 32.15 | 2,506 | +0.13(+0.42%) |
May 26, 2023 | 32.06 | 32.06 | 32.01 | 32.01 | 297 | +0.18(+0.57%) |
May 25, 2023 | 31.93 | 31.96 | 31.83 | 31.83 | 578 | -0.23(-0.72%) |
May 24, 2023 | 32.05 | 32.06 | 31.94 | 32.06 | 736 | -0.82(-2.51%) |
May 23, 2023 | 33.05 | 33.14 | 32.89 | 32.89 | 337 | -0.35(-1.07%) |
May 22, 2023 | 33.01 | 33.24 | 33.01 | 33.24 | 286 | +0.10(+0.29%) |
May 19, 2023 | 33.17 | 33.17 | 33.15 | 33.15 | 271 | +0.09(+0.26%) |
May 18, 2023 | 33.14 | 33.15 | 33.06 | 33.06 | 1,726 | -0.31(-0.92%) |
May 17, 2023 | 33.06 | 33.37 | 33.06 | 33.37 | 1,639 | +0.36(+1.10%) |
May 16, 2023 | 33.11 | 33.31 | 33.00 | 33.00 | 4,288 | -0.54(-1.60%) |
May 15, 2023 | 33.30 | 33.54 | 33.21 | 33.54 | 1,253 | +0.40(+1.21%) |
May 12, 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 104 | -0.01(-0.03%) |
May 11, 2023 | 33.13 | 33.15 | 33.13 | 33.15 | 652 | -0.35(-1.04%) |
May 10, 2023 | 33.66 | 33.66 | 33.50 | 33.50 | 330 | +0.03(+0.10%) |
May 09, 2023 | 33.41 | 33.46 | 33.34 | 33.46 | 1,928 | -0.33(-0.96%) |
May 08, 2023 | 33.92 | 34.06 | 33.71 | 33.79 | 13,563 | +0.03(+0.09%) |
May 05, 2023 | 33.39 | 33.76 | 33.39 | 33.76 | 2,317 | +0.47(+1.43%) |
May 04, 2023 | 33.27 | 33.28 | 33.27 | 33.28 | 291 | -0.01(-0.04%) |
May 03, 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 67 | -0.07(-0.20%) |
May 02, 2023 | 33.42 | 33.42 | 33.37 | 33.37 | 1,983 | -0.40(-1.19%) |
May 01, 2023 | 34.10 | 34.10 | 33.77 | 33.77 | 2,521 | -0.04(-0.11%) |
Apr 28, 2023 | 33.89 | 34.00 | 33.81 | 33.81 | 1,011 | +0.28(+0.83%) |
Apr 27, 2023 | 33.36 | 33.53 | 33.21 | 33.53 | 11,563 | +0.34(+1.04%) |
Apr 26, 2023 | 33.11 | 33.18 | 33.11 | 33.18 | 1,644 | +0.36(+1.11%) |
Apr 25, 2023 | 32.95 | 33.03 | 32.82 | 32.82 | 2,862 | -0.62(-1.86%) |
Apr 24, 2023 | 33.44 | 33.44 | 33.30 | 33.44 | 975 | +0.06(+0.17%) |
Apr 21, 2023 | 33.06 | 33.39 | 33.06 | 33.39 | 2,913 | +0.05(+0.14%) |
Apr 20, 2023 | 33.43 | 33.43 | 33.30 | 33.34 | 3,706 | -0.12(-0.37%) |
Apr 19, 2023 | 33.55 | 33.55 | 33.28 | 33.46 | 422 | -0.08(-0.23%) |
Apr 18, 2023 | 33.48 | 33.54 | 33.48 | 33.54 | 309 | +0.20(+0.61%) |
Apr 17, 2023 | 33.34 | 33.41 | 33.24 | 33.34 | 973 | +0.00(+0.00%) |
Apr 14, 2023 | 33.49 | 33.49 | 33.26 | 33.34 | 2,342 | -0.14(-0.43%) |
Apr 13, 2023 | 33.39 | 33.52 | 33.37 | 33.48 | 3,557 | +0.23(+0.69%) |
Apr 12, 2023 | 33.22 | 33.25 | 33.09 | 33.25 | 599 | +0.34(+1.05%) |
Apr 11, 2023 | 32.81 | 32.91 | 32.77 | 32.91 | 14,543 | +0.20(+0.61%) |
Apr 10, 2023 | 32.41 | 32.72 | 32.41 | 32.71 | 6,042 | -0.01(-0.02%) |
Apr 06, 2023 | 32.48 | 32.71 | 32.48 | 32.71 | 652 | +0.41(+1.27%) |
Apr 05, 2023 | 32.39 | 32.39 | 32.13 | 32.30 | 1,744 | -0.36(-1.10%) |
Apr 04, 2023 | 32.84 | 32.84 | 32.57 | 32.66 | 1,468 | +0.10(+0.31%) |
Apr 03, 2023 | 32.49 | 32.56 | 32.48 | 32.56 | 731 | +0.13(+0.39%) |
Mar 31, 2023 | 32.42 | 32.43 | 32.42 | 32.43 | 866 | +0.01(+0.04%) |
Mar 30, 2023 | 32.36 | 32.47 | 32.36 | 32.42 | 1,911 | +0.66(+2.06%) |
Mar 29, 2023 | 31.56 | 31.77 | 31.56 | 31.77 | 632 | +0.66(+2.13%) |
Mar 28, 2023 | 31.14 | 31.14 | 31.10 | 31.10 | 959 | -0.14(-0.46%) |
Mar 27, 2023 | 31.13 | 31.25 | 31.10 | 31.25 | 3,402 | +0.46(+1.49%) |
Mar 24, 2023 | 30.71 | 30.79 | 30.48 | 30.79 | 10,227 | -0.26(-0.84%) |
Mar 23, 2023 | 31.45 | 31.63 | 31.02 | 31.05 | 5,734 | -0.26(-0.82%) |
Mar 22, 2023 | 31.49 | 31.96 | 31.31 | 31.31 | 4,764 | -0.30(-0.94%) |
Mar 21, 2023 | 31.46 | 31.62 | 31.42 | 31.60 | 4,048 | +0.44(+1.41%) |
Mar 20, 2023 | 30.72 | 31.16 | 30.72 | 31.16 | 2,835 | +0.78(+2.58%) |
Mar 17, 2023 | 30.54 | 30.54 | 30.38 | 30.38 | 11,092 | -0.67(-2.15%) |
Mar 16, 2023 | 30.52 | 31.09 | 30.52 | 31.05 | 16,994 | +0.51(+1.66%) |
Mar 15, 2023 | 30.65 | 30.65 | 30.10 | 30.54 | 26,231 | -1.50(-4.68%) |
Mar 14, 2023 | 31.89 | 32.04 | 31.78 | 32.04 | 5,910 | +0.65(+2.07%) |
Mar 13, 2023 | 31.46 | 31.63 | 31.39 | 31.39 | 21,237 | -0.44(-1.38%) |
Mar 10, 2023 | 32.01 | 32.21 | 31.80 | 31.83 | 15,435 | -0.19(-0.60%) |
Mar 09, 2023 | 32.41 | 32.41 | 32.02 | 32.02 | 13,529 | -0.39(-1.21%) |
Mar 08, 2023 | 32.31 | 32.42 | 32.24 | 32.42 | 11,929 | +0.31(+0.95%) |
Mar 07, 2023 | 32.85 | 32.85 | 32.11 | 32.11 | 9,571 | -0.84(-2.54%) |
Mar 06, 2023 | 32.94 | 33.03 | 32.92 | 32.95 | 3,884 | -0.08(-0.24%) |
Mar 03, 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 235 | +0.34(+1.05%) |
Mar 02, 2023 | 32.53 | 32.68 | 32.53 | 32.68 | 4,294 | -0.25(-0.75%) |