Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.70 | 32.70 | 32.59 | 32.67 | 9,529 | -0.08(-0.24%) |
May 30, 2023 | 32.79 | 32.84 | 32.69 | 32.75 | 19,360 | -0.00(-0.00%) |
May 26, 2023 | 32.61 | 32.78 | 32.59 | 32.75 | 19,403 | +0.25(+0.77%) |
May 25, 2023 | 32.48 | 32.53 | 32.42 | 32.50 | 13,500 | +0.13(+0.40%) |
May 24, 2023 | 32.44 | 32.44 | 32.32 | 32.37 | 9,249 | -0.16(-0.49%) |
May 23, 2023 | 32.65 | 32.65 | 32.47 | 32.53 | 8,564 | -0.17(-0.52%) |
May 22, 2023 | 32.67 | 32.75 | 32.66 | 32.70 | 11,149 | +0.02(+0.07%) |
May 19, 2023 | 32.76 | 32.78 | 32.62 | 32.68 | 19,306 | -0.00(-0.01%) |
May 18, 2023 | 32.47 | 32.69 | 32.47 | 32.68 | 11,165 | +0.12(+0.37%) |
May 17, 2023 | 32.44 | 32.56 | 32.41 | 32.56 | 22,286 | +0.20(+0.62%) |
May 16, 2023 | 32.39 | 32.44 | 32.34 | 32.36 | 22,072 | -0.09(-0.29%) |
May 15, 2023 | 32.41 | 32.45 | 32.38 | 32.45 | 7,457 | +0.09(+0.29%) |
May 12, 2023 | 32.45 | 32.45 | 32.28 | 32.36 | 12,835 | -0.02(-0.06%) |
May 11, 2023 | 32.49 | 32.50 | 32.32 | 32.38 | 31,499 | -0.06(-0.18%) |
May 10, 2023 | 32.50 | 32.50 | 32.32 | 32.44 | 14,364 | +0.13(+0.40%) |
May 09, 2023 | 32.29 | 32.38 | 32.29 | 32.31 | 20,503 | -0.11(-0.34%) |
May 08, 2023 | 32.40 | 32.43 | 32.36 | 32.42 | 13,533 | +0.00(+0.00%) |
May 05, 2023 | 32.29 | 32.47 | 32.27 | 32.42 | 9,735 | +0.31(+0.97%) |
May 04, 2023 | 32.15 | 32.19 | 32.05 | 32.11 | 5,310 | -0.13(-0.40%) |
May 03, 2023 | 32.39 | 32.39 | 32.20 | 32.24 | 12,928 | -0.12(-0.37%) |
May 02, 2023 | 32.46 | 32.46 | 32.18 | 32.36 | 63,984 | -0.11(-0.34%) |
May 01, 2023 | 32.44 | 32.55 | 32.44 | 32.47 | 11,730 | +0.01(+0.03%) |
Apr 28, 2023 | 32.35 | 32.46 | 32.35 | 32.46 | 25,429 | +0.08(+0.25%) |
Apr 27, 2023 | 32.13 | 32.38 | 32.13 | 32.38 | 15,410 | +0.38(+1.19%) |
Apr 26, 2023 | 32.13 | 32.15 | 31.97 | 32.00 | 18,249 | -0.05(-0.16%) |
Apr 25, 2023 | 32.26 | 32.29 | 32.05 | 32.05 | 17,645 | -0.28(-0.87%) |
Apr 24, 2023 | 32.38 | 32.38 | 32.26 | 32.33 | 26,644 | +0.03(+0.09%) |
Apr 21, 2023 | 32.34 | 32.37 | 32.27 | 32.30 | 28,118 | +0.02(+0.05%) |
Apr 20, 2023 | 32.31 | 32.36 | 32.22 | 32.28 | 5,561 | -0.05(-0.14%) |
Apr 19, 2023 | 32.33 | 32.42 | 32.27 | 32.33 | 21,478 | -0.03(-0.09%) |
Apr 18, 2023 | 32.44 | 32.44 | 32.31 | 32.36 | 19,599 | +0.02(+0.06%) |
Apr 17, 2023 | 32.28 | 32.36 | 32.24 | 32.34 | 20,419 | +0.06(+0.19%) |
Apr 14, 2023 | 32.27 | 32.35 | 32.20 | 32.28 | 93,640 | -0.01(-0.03%) |
Apr 13, 2023 | 32.23 | 32.32 | 32.12 | 32.29 | 282,621 | +0.22(+0.69%) |
Apr 12, 2023 | 32.24 | 32.29 | 32.05 | 32.07 | 29,245 | -0.08(-0.25%) |
Apr 11, 2023 | 32.16 | 32.21 | 32.12 | 32.15 | 44,334 | +0.00(+0.00%) |
Apr 10, 2023 | 32.08 | 32.15 | 32.02 | 32.15 | 31,395 | +0.00(+0.00%) |
Apr 06, 2023 | 32.12 | 32.19 | 32.00 | 32.15 | 19,666 | +0.04(+0.13%) |
Apr 05, 2023 | 32.12 | 32.12 | 32.02 | 32.11 | 23,062 | -0.05(-0.16%) |
Apr 04, 2023 | 32.28 | 32.28 | 32.07 | 32.16 | 16,434 | -0.05(-0.16%) |
Apr 03, 2023 | 32.19 | 32.23 | 32.12 | 32.21 | 32,822 | +0.04(+0.12%) |
Mar 31, 2023 | 31.98 | 32.17 | 31.93 | 32.17 | 84,029 | +0.28(+0.88%) |
Mar 30, 2023 | 31.93 | 31.99 | 31.84 | 31.89 | 22,825 | +0.05(+0.16%) |
Mar 29, 2023 | 31.72 | 31.85 | 31.72 | 31.84 | 124,659 | +0.30(+0.95%) |
Mar 28, 2023 | 31.61 | 31.62 | 31.49 | 31.54 | 63,726 | -0.08(-0.25%) |
Mar 27, 2023 | 31.72 | 31.73 | 31.58 | 31.62 | 48,550 | +0.01(+0.03%) |
Mar 24, 2023 | 31.43 | 31.61 | 31.31 | 31.61 | 100,806 | +0.14(+0.44%) |
Mar 23, 2023 | 31.60 | 31.70 | 31.33 | 31.47 | 150,790 | +0.02(+0.06%) |
Mar 22, 2023 | 31.77 | 31.80 | 31.43 | 31.45 | 322,609 | -0.23(-0.73%) |
Mar 21, 2023 | 31.61 | 31.73 | 31.53 | 31.68 | 258,818 | +0.18(+0.59%) |
Mar 20, 2023 | 31.43 | 31.50 | 31.31 | 31.50 | 140,021 | +0.19(+0.59%) |
Mar 17, 2023 | 31.54 | 31.54 | 31.24 | 31.31 | 259,727 | -0.19(-0.60%) |
Mar 16, 2023 | 31.17 | 31.50 | 31.07 | 31.50 | 113,779 | +0.27(+0.86%) |
Mar 15, 2023 | 31.07 | 31.23 | 30.94 | 31.23 | 205,398 | -0.11(-0.35%) |
Mar 14, 2023 | 31.28 | 31.38 | 31.12 | 31.34 | 181,810 | +0.36(+1.16%) |
Mar 13, 2023 | 30.81 | 31.23 | 30.78 | 30.98 | 426,494 | +0.00(+0.02%) |
Mar 10, 2023 | 31.26 | 31.29 | 30.86 | 30.98 | 294,631 | -0.21(-0.69%) |
Mar 09, 2023 | 31.59 | 31.63 | 31.16 | 31.19 | 199,998 | -0.32(-1.01%) |
Mar 08, 2023 | 31.58 | 31.58 | 31.43 | 31.51 | 167,769 | -0.00(-0.00%) |
Mar 07, 2023 | 31.77 | 31.77 | 31.46 | 31.51 | 238,676 | -0.25(-0.79%) |
Mar 06, 2023 | 31.78 | 31.85 | 31.73 | 31.76 | 186,487 | +0.00(+0.00%) |
Mar 03, 2023 | 31.60 | 31.76 | 31.53 | 31.76 | 591,633 | +0.28(+0.88%) |
Mar 02, 2023 | 31.29 | 31.54 | 31.22 | 31.48 | 645,667 | +0.12(+0.39%) |