Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.02 | 34.43 | 34.02 | 34.43 | 368 | -0.69(-1.95%) |
May 30, 2023 | 34.81 | 35.19 | 34.81 | 35.12 | 403 | +1.00(+2.93%) |
May 26, 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 0 | +1.15(+3.49%) |
May 25, 2023 | 32.97 | 32.97 | 32.97 | 32.97 | 1 | +0.21(+0.65%) |
May 24, 2023 | 32.76 | 32.76 | 32.76 | 32.76 | 96 | -0.43(-1.28%) |
May 23, 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 11 | -0.39(-1.16%) |
May 22, 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 210 | +0.56(+1.69%) |
May 19, 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 100 | -0.22(-0.66%) |
May 18, 2023 | 33.23 | 33.23 | 33.23 | 33.23 | 31 | +0.36(+1.11%) |
May 17, 2023 | 32.87 | 32.87 | 32.87 | 32.87 | 0 | +0.75(+2.32%) |
May 16, 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 170 | -0.11(-0.36%) |
May 15, 2023 | 32.18 | 32.24 | 32.18 | 32.24 | 540 | +0.72(+2.29%) |
May 12, 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 100 | -0.13(-0.40%) |
May 11, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 1 | -0.15(-0.46%) |
May 10, 2023 | 31.79 | 31.79 | 31.79 | 31.79 | 6 | +0.24(+0.76%) |
May 09, 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 2 | -0.32(-1.01%) |
May 08, 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 367 | +0.07(+0.22%) |
May 05, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 100 | +0.64(+2.05%) |
May 04, 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 4 | -0.50(-1.58%) |
May 03, 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 2 | +0.08(+0.26%) |
May 02, 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 27 | -0.58(-1.80%) |
May 01, 2023 | 32.09 | 32.17 | 32.09 | 32.17 | 427 | +0.27(+0.84%) |
Apr 28, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.17(+0.54%) |
Apr 27, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 27 | -0.05(-0.15%) |
Apr 26, 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 48 | -0.31(-0.96%) |
Apr 25, 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 140 | -0.67(-2.03%) |
Apr 24, 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 6 | -0.27(-0.83%) |
Apr 21, 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 0 | -0.00(-0.01%) |
Apr 20, 2023 | 33.21 | 33.21 | 33.03 | 33.03 | 202 | -0.28(-0.84%) |
Apr 19, 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 0 | -0.26(-0.77%) |
Apr 18, 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 24 | -0.08(-0.25%) |
Apr 17, 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 1 | +0.06(+0.18%) |
Apr 14, 2023 | 33.59 | 33.59 | 33.59 | 33.59 | 100 | -0.21(-0.62%) |
Apr 13, 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 0 | +0.32(+0.95%) |
Apr 12, 2023 | 33.48 | 33.48 | 33.48 | 33.48 | 129 | -0.24(-0.72%) |
Apr 11, 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 4 | +0.05(+0.15%) |
Apr 10, 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 0 | +0.27(+0.82%) |
Apr 06, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 100 | -0.09(-0.26%) |
Apr 05, 2023 | 33.48 | 33.48 | 33.48 | 33.48 | 206 | -0.92(-2.67%) |
Apr 04, 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 209 | -1.30(-3.65%) |
Apr 03, 2023 | 35.71 | 35.71 | 35.71 | 35.71 | 21 | -0.16(-0.46%) |
Mar 31, 2023 | 35.73 | 35.87 | 35.73 | 35.87 | 253 | +1.12(+3.23%) |
Mar 30, 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 1 | +0.44(+1.29%) |
Mar 29, 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 15 | +0.99(+2.97%) |
Mar 28, 2023 | 33.32 | 33.32 | 33.32 | 33.32 | 19 | -0.26(-0.79%) |
Mar 27, 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 68 | +0.09(+0.26%) |
Mar 24, 2023 | 33.49 | 33.49 | 33.49 | 33.49 | 0 | -0.48(-1.41%) |
Mar 23, 2023 | 33.97 | 33.97 | 33.97 | 33.97 | 32 | +0.53(+1.60%) |
Mar 22, 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 200 | -0.59(-1.75%) |
Mar 21, 2023 | 34.03 | 34.03 | 34.03 | 34.03 | 2 | +0.66(+1.97%) |
Mar 20, 2023 | 33.38 | 33.38 | 33.38 | 33.38 | 30 | +0.18(+0.53%) |
Mar 17, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 100 | -0.57(-1.70%) |
Mar 16, 2023 | 33.77 | 33.77 | 33.77 | 33.77 | 3 | +1.00(+3.05%) |
Mar 15, 2023 | 32.77 | 32.77 | 32.77 | 32.77 | 37 | -0.75(-2.25%) |
Mar 14, 2023 | 33.53 | 33.53 | 33.53 | 33.53 | 12 | +0.45(+1.36%) |
Mar 13, 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 208 | -0.08(-0.24%) |
Mar 10, 2023 | 33.47 | 33.47 | 33.16 | 33.16 | 614 | -0.79(-2.33%) |
Mar 09, 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 134 | -0.65(-1.89%) |
Mar 08, 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.19(+0.55%) |
Mar 07, 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 159 | -0.44(-1.26%) |
Mar 06, 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 225 | -0.23(-0.66%) |
Mar 03, 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 100 | +1.15(+3.39%) |
Mar 02, 2023 | 33.93 | 33.93 | 33.93 | 33.93 | 17 | +0.16(+0.49%) |