Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.10 | 32.20 | 31.99 | 32.12 | 17,419 | -0.20(-0.61%) |
May 30, 2023 | 32.31 | 32.37 | 32.21 | 32.31 | 12,685 | -0.02(-0.06%) |
May 26, 2023 | 31.95 | 32.42 | 31.95 | 32.33 | 10,980 | +0.19(+0.58%) |
May 25, 2023 | 32.07 | 32.17 | 31.99 | 32.14 | 21,601 | +0.26(+0.83%) |
May 24, 2023 | 31.84 | 32.04 | 31.82 | 31.88 | 22,039 | -0.08(-0.25%) |
May 23, 2023 | 32.11 | 32.32 | 31.96 | 31.96 | 43,543 | -0.33(-1.03%) |
May 22, 2023 | 32.18 | 32.37 | 32.15 | 32.29 | 14,326 | -0.05(-0.15%) |
May 19, 2023 | 32.35 | 32.35 | 32.12 | 32.34 | 16,102 | +0.18(+0.55%) |
May 18, 2023 | 32.13 | 32.22 | 31.96 | 32.16 | 8,486 | +0.14(+0.43%) |
May 17, 2023 | 31.86 | 32.09 | 31.79 | 32.03 | 8,208 | +0.22(+0.68%) |
May 16, 2023 | 31.91 | 31.91 | 31.75 | 31.81 | 38,636 | -0.04(-0.12%) |
May 15, 2023 | 31.86 | 31.93 | 31.76 | 31.85 | 36,935 | +0.01(+0.03%) |
May 12, 2023 | 31.90 | 32.00 | 31.75 | 31.84 | 13,351 | -0.15(-0.46%) |
May 11, 2023 | 31.90 | 32.07 | 31.87 | 31.99 | 18,194 | -0.06(-0.18%) |
May 10, 2023 | 32.05 | 32.05 | 31.85 | 32.05 | 15,198 | +0.13(+0.40%) |
May 09, 2023 | 32.07 | 32.07 | 31.92 | 31.92 | 25,341 | -0.07(-0.21%) |
May 08, 2023 | 32.16 | 32.16 | 31.94 | 31.99 | 10,019 | +0.02(+0.06%) |
May 05, 2023 | 31.60 | 32.10 | 31.60 | 31.97 | 18,609 | +0.36(+1.15%) |
May 04, 2023 | 31.51 | 31.77 | 31.42 | 31.60 | 17,922 | -0.16(-0.49%) |
May 03, 2023 | 31.82 | 32.05 | 31.63 | 31.76 | 17,563 | -0.08(-0.25%) |
May 02, 2023 | 32.04 | 32.07 | 31.33 | 31.84 | 212,069 | -0.34(-1.07%) |
May 01, 2023 | 32.11 | 32.38 | 32.11 | 32.18 | 68,906 | -0.04(-0.12%) |
Apr 28, 2023 | 32.14 | 32.36 | 32.14 | 32.22 | 13,916 | -0.08(-0.24%) |
Apr 27, 2023 | 31.75 | 32.31 | 31.75 | 32.30 | 24,281 | +0.58(+1.83%) |
Apr 26, 2023 | 31.88 | 31.94 | 31.61 | 31.72 | 37,497 | -0.06(-0.19%) |
Apr 25, 2023 | 32.24 | 32.24 | 31.78 | 31.78 | 354,191 | -0.53(-1.64%) |
Apr 24, 2023 | 32.34 | 32.34 | 32.10 | 32.31 | 15,333 | +0.08(+0.24%) |
Apr 21, 2023 | 32.14 | 32.36 | 32.06 | 32.23 | 16,541 | +0.00(+0.00%) |
Apr 20, 2023 | 32.26 | 32.34 | 32.10 | 32.23 | 44,167 | -0.21(-0.64%) |
Apr 19, 2023 | 32.13 | 32.44 | 32.13 | 32.44 | 32,422 | +0.07(+0.22%) |
Apr 18, 2023 | 32.42 | 32.49 | 32.26 | 32.37 | 44,412 | +0.03(+0.09%) |
Apr 17, 2023 | 32.17 | 32.40 | 32.14 | 32.34 | 21,530 | +0.08(+0.24%) |
Apr 14, 2023 | 32.19 | 32.45 | 32.13 | 32.26 | 70,377 | -0.15(-0.45%) |
Apr 13, 2023 | 31.89 | 32.41 | 31.89 | 32.41 | 34,129 | +0.47(+1.48%) |
Apr 12, 2023 | 32.11 | 32.25 | 31.91 | 31.94 | 34,368 | -0.12(-0.37%) |
Apr 11, 2023 | 32.13 | 32.19 | 32.03 | 32.06 | 54,918 | -0.02(-0.08%) |
Apr 10, 2023 | 31.90 | 32.11 | 31.90 | 32.08 | 19,763 | -0.03(-0.11%) |
Apr 06, 2023 | 32.21 | 32.21 | 31.96 | 32.12 | 12,269 | +0.01(+0.03%) |
Apr 05, 2023 | 32.13 | 32.26 | 31.38 | 32.11 | 11,440 | -0.03(-0.09%) |
Apr 04, 2023 | 32.18 | 32.35 | 32.12 | 32.13 | 17,846 | -0.11(-0.33%) |
Apr 03, 2023 | 32.07 | 32.35 | 32.07 | 32.24 | 24,119 | -0.02(-0.06%) |
Mar 31, 2023 | 31.72 | 32.26 | 31.72 | 32.26 | 18,988 | +0.35(+1.11%) |
Mar 30, 2023 | 31.67 | 31.95 | 31.67 | 31.91 | 15,605 | +0.17(+0.53%) |
Mar 29, 2023 | 31.41 | 31.74 | 31.41 | 31.74 | 141,397 | +0.39(+1.25%) |
Mar 28, 2023 | 31.38 | 31.51 | 31.33 | 31.35 | 21,777 | -0.27(-0.84%) |
Mar 27, 2023 | 31.75 | 31.82 | 31.49 | 31.61 | 34,648 | -0.15(-0.46%) |
Mar 24, 2023 | 31.68 | 31.76 | 31.58 | 31.76 | 47,696 | +0.08(+0.25%) |
Mar 23, 2023 | 31.50 | 31.82 | 31.50 | 31.68 | 33,090 | +0.09(+0.28%) |
Mar 22, 2023 | 31.71 | 31.95 | 31.44 | 31.60 | 24,957 | -0.19(-0.59%) |
Mar 21, 2023 | 31.51 | 31.93 | 31.51 | 31.78 | 13,493 | +0.02(+0.06%) |
Mar 20, 2023 | 31.73 | 31.79 | 31.63 | 31.76 | 28,541 | +0.07(+0.22%) |
Mar 17, 2023 | 31.58 | 31.69 | 31.42 | 31.69 | 19,163 | +0.12(+0.37%) |
Mar 16, 2023 | 31.35 | 31.68 | 31.34 | 31.57 | 21,199 | +0.21(+0.68%) |
Mar 15, 2023 | 31.21 | 31.49 | 31.12 | 31.36 | 180,523 | +0.04(+0.12%) |
Mar 14, 2023 | 31.29 | 31.44 | 31.20 | 31.32 | 83,398 | -0.06(-0.19%) |
Mar 13, 2023 | 31.25 | 31.68 | 31.25 | 31.38 | 13,506 | +0.06(+0.19%) |
Mar 10, 2023 | 31.37 | 31.55 | 31.25 | 31.32 | 19,938 | -0.08(-0.25%) |
Mar 09, 2023 | 31.63 | 31.66 | 31.29 | 31.40 | 16,568 | -0.21(-0.68%) |
Mar 08, 2023 | 31.71 | 31.71 | 31.45 | 31.61 | 8,000 | +0.04(+0.12%) |
Mar 07, 2023 | 31.86 | 31.77 | 31.50 | 31.57 | 7,279 | -0.41(-1.28%) |
Mar 06, 2023 | 32.07 | 32.13 | 31.93 | 31.98 | 26,550 | +0.04(+0.12%) |
Mar 03, 2023 | 31.69 | 32.02 | 31.69 | 31.95 | 27,881 | +0.21(+0.68%) |
Mar 02, 2023 | 31.50 | 31.76 | 31.48 | 31.73 | 27,734 | +0.06(+0.19%) |