Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 106 | -0.09(-0.29%) |
May 30, 2023 | 30.70 | 30.73 | 30.65 | 30.73 | 570 | -0.04(-0.13%) |
May 26, 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 321 | +0.11(+0.35%) |
May 25, 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 50 | -0.14(-0.45%) |
May 24, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 2 | -0.01(-0.05%) |
May 23, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 35 | -0.06(-0.21%) |
May 22, 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 2 | +0.00(+0.00%) |
May 19, 2023 | 30.97 | 30.97 | 30.83 | 30.88 | 750 | +0.01(+0.03%) |
May 18, 2023 | 30.86 | 30.87 | 30.86 | 30.87 | 372 | -0.10(-0.33%) |
May 17, 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 1 | -0.09(-0.28%) |
May 16, 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 1 | -0.13(-0.41%) |
May 15, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 0 | +0.08(+0.27%) |
May 12, 2023 | 31.06 | 31.11 | 31.06 | 31.11 | 655 | -0.12(-0.39%) |
May 11, 2023 | 31.19 | 31.23 | 31.19 | 31.23 | 109 | -0.15(-0.49%) |
May 10, 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.08(+0.25%) |
May 09, 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 0 | +0.03(+0.09%) |
May 08, 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 34 | +0.15(+0.47%) |
May 05, 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 136 | -0.08(-0.25%) |
May 04, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 5 | +0.12(+0.38%) |
May 03, 2023 | 31.04 | 31.09 | 31.04 | 31.09 | 162,264 | +0.12(+0.38%) |
May 02, 2023 | 30.95 | 30.97 | 30.91 | 30.97 | 1,281 | +0.05(+0.16%) |
May 01, 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 61 | -0.05(-0.16%) |
Apr 28, 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 101 | +0.04(+0.13%) |
Apr 27, 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 0 | +0.10(+0.32%) |
Apr 26, 2023 | 30.81 | 30.83 | 30.77 | 30.83 | 1,443 | -0.07(-0.21%) |
Apr 25, 2023 | 30.83 | 30.90 | 30.83 | 30.90 | 111 | -0.10(-0.32%) |
Apr 24, 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 58 | -0.08(-0.25%) |
Apr 21, 2023 | 31.07 | 31.13 | 31.07 | 31.07 | 830 | -0.04(-0.14%) |
Apr 20, 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 168 | +0.06(+0.21%) |
Apr 19, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 20 | +0.02(+0.06%) |
Apr 18, 2023 | 31.03 | 31.03 | 31.03 | 31.03 | 124 | +0.03(+0.09%) |
Apr 17, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 43 | -0.02(-0.08%) |
Apr 14, 2023 | 31.05 | 31.05 | 31.01 | 31.03 | 1,531 | -0.07(-0.22%) |
Apr 13, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 11 | +0.06(+0.19%) |
Apr 12, 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 7 | +0.09(+0.30%) |
Apr 11, 2023 | 30.90 | 30.95 | 30.84 | 30.95 | 6,974 | -0.02(-0.08%) |
Apr 10, 2023 | 30.97 | 30.97 | 30.96 | 30.97 | 790 | +0.00(+0.00%) |
Apr 06, 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 107 | -0.08(-0.27%) |
Apr 05, 2023 | 31.03 | 31.14 | 30.90 | 31.05 | 13,642 | -0.01(-0.03%) |
Apr 04, 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 145 | +0.03(+0.11%) |
Apr 03, 2023 | 30.97 | 31.19 | 30.97 | 31.03 | 1,257 | -0.02(-0.08%) |
Mar 31, 2023 | 31.13 | 31.13 | 30.98 | 31.05 | 2,475 | +0.08(+0.27%) |
Mar 30, 2023 | 30.98 | 30.98 | 30.96 | 30.97 | 1,507 | +0.04(+0.12%) |
Mar 29, 2023 | 30.94 | 30.94 | 30.92 | 30.93 | 948 | +0.02(+0.08%) |
Mar 28, 2023 | 30.95 | 30.95 | 30.90 | 30.91 | 1,330 | +0.00(+0.00%) |
Mar 27, 2023 | 30.89 | 30.91 | 30.87 | 30.91 | 1,133 | -0.17(-0.53%) |
Mar 24, 2023 | 31.15 | 31.15 | 31.07 | 31.07 | 118 | -0.21(-0.67%) |
Mar 23, 2023 | 31.33 | 31.33 | 31.28 | 31.28 | 156 | +0.18(+0.57%) |
Mar 22, 2023 | 30.94 | 31.11 | 30.94 | 31.11 | 965 | +0.15(+0.50%) |
Mar 21, 2023 | 30.95 | 31.01 | 30.95 | 30.95 | 221 | +0.08(+0.25%) |
Mar 20, 2023 | 30.83 | 30.87 | 30.83 | 30.87 | 114 | -0.05(-0.17%) |
Mar 17, 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 102 | +0.12(+0.39%) |
Mar 16, 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 37 | -0.09(-0.28%) |
Mar 15, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 37 | -0.27(-0.88%) |
Mar 14, 2023 | 31.13 | 31.17 | 31.13 | 31.17 | 248 | -0.12(-0.38%) |
Mar 13, 2023 | 31.13 | 31.28 | 31.13 | 31.28 | 589 | +0.57(+1.85%) |
Mar 10, 2023 | 30.76 | 30.76 | 30.72 | 30.72 | 419 | +0.11(+0.37%) |
Mar 09, 2023 | 30.61 | 30.61 | 30.60 | 30.60 | 560 | +0.22(+0.74%) |
Mar 08, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 9 | +0.02(+0.06%) |
Mar 07, 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 49 | -0.18(-0.58%) |
Mar 06, 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 103 | -0.23(-0.76%) |
Mar 03, 2023 | 30.70 | 30.77 | 30.70 | 30.77 | 2,275 | +0.01(+0.03%) |
Mar 02, 2023 | 30.72 | 30.76 | 30.72 | 30.76 | 341 | -0.07(-0.24%) |