Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.89 | 33.89 | 33.70 | 33.70 | 524 | -0.38(-1.12%) |
May 30, 2023 | 34.01 | 34.10 | 33.71 | 34.09 | 1,197 | +0.14(+0.40%) |
May 26, 2023 | 33.78 | 33.95 | 33.76 | 33.95 | 4,787 | +0.30(+0.88%) |
May 25, 2023 | 33.67 | 33.67 | 33.63 | 33.66 | 1,350 | -0.08(-0.24%) |
May 24, 2023 | 33.99 | 33.99 | 33.66 | 33.74 | 1,007 | -0.30(-0.89%) |
May 23, 2023 | 34.20 | 34.42 | 34.02 | 34.04 | 1,975 | -0.36(-1.04%) |
May 22, 2023 | 34.47 | 34.63 | 34.40 | 34.40 | 1,127 | -0.11(-0.33%) |
May 19, 2023 | 35.04 | 35.08 | 34.51 | 34.51 | 2,538 | -0.48(-1.38%) |
May 18, 2023 | 34.75 | 35.00 | 34.66 | 35.00 | 1,111 | +0.35(+1.00%) |
May 17, 2023 | 34.30 | 34.65 | 34.30 | 34.65 | 2,533 | +0.44(+1.27%) |
May 16, 2023 | 34.44 | 34.44 | 34.22 | 34.22 | 2,899 | -0.50(-1.43%) |
May 15, 2023 | 34.65 | 34.72 | 34.65 | 34.71 | 519 | +0.16(+0.48%) |
May 12, 2023 | 34.40 | 34.55 | 34.40 | 34.55 | 573 | -0.19(-0.54%) |
May 11, 2023 | 34.73 | 34.73 | 34.73 | 34.73 | 761 | -0.04(-0.10%) |
May 10, 2023 | 34.64 | 34.77 | 34.64 | 34.77 | 5,626 | +0.04(+0.11%) |
May 09, 2023 | 34.77 | 34.77 | 34.73 | 34.73 | 739 | -0.04(-0.13%) |
May 08, 2023 | 34.71 | 34.79 | 34.58 | 34.78 | 1,709 | +0.14(+0.39%) |
May 05, 2023 | 34.42 | 34.64 | 34.40 | 34.64 | 1,357 | +0.79(+2.33%) |
May 04, 2023 | 33.91 | 33.95 | 33.75 | 33.85 | 3,035 | -0.29(-0.85%) |
May 03, 2023 | 34.52 | 34.75 | 34.14 | 34.14 | 796 | +0.10(+0.31%) |
May 02, 2023 | 34.00 | 34.08 | 33.75 | 34.04 | 2,470 | -0.49(-1.41%) |
May 01, 2023 | 34.59 | 34.59 | 34.52 | 34.52 | 1,726 | -0.18(-0.52%) |
Apr 28, 2023 | 34.35 | 34.70 | 34.35 | 34.70 | 2,289 | +0.66(+1.93%) |
Apr 27, 2023 | 33.55 | 34.07 | 33.55 | 34.05 | 1,265 | +0.71(+2.11%) |
Apr 26, 2023 | 33.60 | 33.65 | 33.34 | 33.34 | 1,407 | -0.41(-1.20%) |
Apr 25, 2023 | 34.09 | 34.09 | 33.75 | 33.75 | 762 | -0.49(-1.42%) |
Apr 24, 2023 | 34.28 | 34.28 | 34.00 | 34.24 | 2,266 | +0.07(+0.21%) |
Apr 21, 2023 | 34.12 | 34.18 | 34.12 | 34.16 | 1,126 | -0.02(-0.06%) |
Apr 20, 2023 | 34.06 | 34.39 | 34.06 | 34.18 | 10,706 | -0.05(-0.14%) |
Apr 19, 2023 | 34.01 | 34.30 | 34.01 | 34.23 | 12,909 | +0.14(+0.42%) |
Apr 18, 2023 | 33.95 | 34.09 | 33.90 | 34.09 | 2,209 | +0.29(+0.87%) |
Apr 17, 2023 | 33.43 | 33.80 | 33.43 | 33.80 | 1,441 | +0.47(+1.42%) |
Apr 14, 2023 | 33.40 | 33.40 | 33.23 | 33.32 | 1,110 | -0.09(-0.28%) |
Apr 13, 2023 | 33.38 | 33.53 | 33.21 | 33.42 | 4,954 | +0.02(+0.06%) |
Apr 12, 2023 | 33.74 | 33.74 | 33.39 | 33.39 | 1,336 | -0.16(-0.48%) |
Apr 11, 2023 | 33.11 | 33.55 | 33.11 | 33.55 | 1,246 | +0.52(+1.57%) |
Apr 10, 2023 | 32.65 | 33.05 | 32.65 | 33.04 | 2,157 | +0.20(+0.59%) |
Apr 06, 2023 | 32.98 | 32.98 | 32.69 | 32.84 | 2,094 | -0.01(-0.02%) |
Apr 05, 2023 | 32.85 | 32.85 | 32.67 | 32.85 | 1,948 | -0.15(-0.44%) |
Apr 04, 2023 | 33.51 | 33.51 | 32.92 | 32.99 | 4,736 | -0.49(-1.46%) |
Apr 03, 2023 | 33.42 | 33.48 | 33.42 | 33.48 | 983 | +0.05(+0.14%) |
Mar 31, 2023 | 33.15 | 33.43 | 33.08 | 33.43 | 3,785 | +0.77(+2.37%) |
Mar 30, 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 537 | +0.13(+0.39%) |
Mar 29, 2023 | 32.53 | 32.59 | 32.53 | 32.53 | 1,227 | +0.46(+1.45%) |
Mar 28, 2023 | 32.07 | 32.07 | 32.07 | 32.07 | 782 | -0.05(-0.16%) |
Mar 27, 2023 | 32.20 | 32.24 | 32.09 | 32.12 | 1,264 | +0.14(+0.43%) |
Mar 24, 2023 | 31.51 | 32.05 | 31.51 | 31.99 | 1,663 | +0.35(+1.12%) |
Mar 23, 2023 | 31.97 | 32.31 | 31.63 | 31.63 | 1,502 | -0.11(-0.36%) |
Mar 22, 2023 | 32.32 | 32.32 | 31.75 | 31.75 | 2,647 | -0.77(-2.37%) |
Mar 21, 2023 | 32.46 | 32.62 | 32.31 | 32.52 | 2,972 | +0.29(+0.90%) |
Mar 20, 2023 | 32.25 | 32.36 | 32.23 | 32.23 | 1,168 | +0.31(+0.99%) |
Mar 17, 2023 | 32.28 | 32.28 | 31.87 | 31.91 | 1,885 | -0.62(-1.92%) |
Mar 16, 2023 | 32.38 | 32.58 | 32.38 | 32.54 | 14,366 | +0.41(+1.28%) |
Mar 15, 2023 | 31.74 | 32.26 | 31.74 | 32.13 | 2,654 | -0.34(-1.03%) |
Mar 14, 2023 | 32.73 | 32.87 | 32.46 | 32.46 | 4,858 | +0.31(+0.97%) |
Mar 13, 2023 | 32.42 | 32.42 | 32.15 | 32.15 | 729 | -0.02(-0.05%) |
Mar 10, 2023 | 31.94 | 32.29 | 31.94 | 32.17 | 959 | -0.92(-2.77%) |
Mar 09, 2023 | 33.77 | 33.85 | 33.08 | 33.08 | 4,516 | -0.69(-2.05%) |
Mar 08, 2023 | 33.72 | 33.78 | 33.72 | 33.78 | 745 | +0.29(+0.88%) |
Mar 07, 2023 | 34.14 | 34.14 | 33.29 | 33.48 | 3,893 | -0.66(-1.93%) |
Mar 06, 2023 | 34.50 | 34.50 | 34.14 | 34.14 | 690 | -0.33(-0.94%) |
Mar 03, 2023 | 34.41 | 34.48 | 34.34 | 34.47 | 1,126 | +0.65(+1.92%) |
Mar 02, 2023 | 33.47 | 33.83 | 33.47 | 33.82 | 11,721 | +0.12(+0.36%) |