Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.22 | 35.22 | 35.13 | 35.13 | 290 | -0.43(-1.22%) |
May 30, 2023 | 35.57 | 35.57 | 35.57 | 35.57 | 9 | -0.12(-0.32%) |
May 26, 2023 | 35.87 | 35.90 | 35.68 | 35.68 | 566 | +0.20(+0.57%) |
May 25, 2023 | 35.48 | 35.48 | 35.48 | 35.48 | 1 | +0.03(+0.08%) |
May 24, 2023 | 35.58 | 35.63 | 35.45 | 35.45 | 999 | -0.49(-1.35%) |
May 23, 2023 | 36.03 | 36.03 | 35.94 | 35.94 | 351 | -0.17(-0.47%) |
May 22, 2023 | 36.10 | 36.30 | 36.03 | 36.11 | 2,487 | -0.05(-0.13%) |
May 19, 2023 | 36.09 | 36.15 | 36.09 | 36.15 | 371 | +0.19(+0.54%) |
May 18, 2023 | 35.86 | 35.96 | 35.80 | 35.96 | 1,988 | +0.32(+0.89%) |
May 17, 2023 | 35.64 | 35.64 | 35.64 | 35.64 | 15 | +0.17(+0.49%) |
May 16, 2023 | 35.57 | 35.57 | 35.44 | 35.47 | 1,014 | -0.30(-0.83%) |
May 15, 2023 | 35.61 | 35.77 | 35.61 | 35.77 | 2,489 | +0.14(+0.40%) |
May 12, 2023 | 35.67 | 35.67 | 35.62 | 35.62 | 254 | +0.08(+0.22%) |
May 11, 2023 | 35.69 | 35.74 | 35.55 | 35.55 | 1,165 | -0.08(-0.22%) |
May 10, 2023 | 35.84 | 35.84 | 35.49 | 35.62 | 5,956 | -0.31(-0.87%) |
May 09, 2023 | 35.93 | 36.05 | 35.70 | 35.94 | 16,827 | +0.00(+0.01%) |
May 08, 2023 | 35.95 | 36.09 | 35.92 | 35.93 | 2,708 | -0.07(-0.18%) |
May 05, 2023 | 35.90 | 36.12 | 35.90 | 36.00 | 1,926 | +0.53(+1.50%) |
May 04, 2023 | 35.28 | 35.62 | 35.24 | 35.46 | 12,602 | +0.14(+0.40%) |
May 03, 2023 | 35.48 | 35.48 | 35.32 | 35.32 | 192 | +0.00(+0.00%) |
May 02, 2023 | 35.59 | 35.59 | 35.32 | 35.32 | 2,050 | -0.75(-2.08%) |
May 01, 2023 | 36.15 | 36.23 | 35.95 | 36.07 | 24,832 | +0.30(+0.83%) |
Apr 28, 2023 | 35.56 | 35.78 | 35.56 | 35.78 | 629 | +0.04(+0.11%) |
Apr 27, 2023 | 35.74 | 35.74 | 35.74 | 35.74 | 108 | +0.24(+0.67%) |
Apr 26, 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 74 | -0.08(-0.22%) |
Apr 25, 2023 | 35.79 | 35.79 | 35.58 | 35.58 | 2,092 | -0.36(-1.00%) |
Apr 24, 2023 | 35.94 | 35.95 | 35.90 | 35.93 | 1,161 | +0.14(+0.38%) |
Apr 21, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 149 | +0.16(+0.46%) |
Apr 20, 2023 | 35.58 | 36.06 | 33.83 | 35.63 | 3,160 | -0.23(-0.64%) |
Apr 19, 2023 | 35.83 | 35.86 | 35.70 | 35.86 | 475 | -0.13(-0.36%) |
Apr 18, 2023 | 35.86 | 35.99 | 35.82 | 35.99 | 1,130 | +0.31(+0.88%) |
Apr 17, 2023 | 35.55 | 35.74 | 35.49 | 35.68 | 1,782 | +0.00(+0.00%) |
Apr 14, 2023 | 35.60 | 35.68 | 35.59 | 35.68 | 1,338 | +0.15(+0.43%) |
Apr 13, 2023 | 35.53 | 35.53 | 35.53 | 35.53 | 114 | +0.22(+0.61%) |
Apr 12, 2023 | 35.31 | 35.31 | 35.31 | 35.31 | 19 | +0.12(+0.34%) |
Apr 11, 2023 | 35.22 | 35.22 | 35.19 | 35.19 | 551 | -0.14(-0.39%) |
Apr 10, 2023 | 35.33 | 35.33 | 35.33 | 35.33 | 41 | +0.32(+0.91%) |
Apr 06, 2023 | 34.96 | 35.01 | 34.96 | 35.01 | 221 | +0.13(+0.38%) |
Apr 05, 2023 | 34.80 | 34.88 | 34.80 | 34.88 | 309 | -0.07(-0.20%) |
Apr 04, 2023 | 35.08 | 35.08 | 34.87 | 34.94 | 1,122 | +0.03(+0.10%) |
Apr 03, 2023 | 34.71 | 34.91 | 34.71 | 34.91 | 886 | -0.14(-0.41%) |
Mar 31, 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 103 | +0.33(+0.94%) |
Mar 30, 2023 | 34.63 | 34.75 | 34.63 | 34.73 | 1,708 | +0.29(+0.86%) |
Mar 29, 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 2 | +0.43(+1.26%) |
Mar 28, 2023 | 34.01 | 34.01 | 34.01 | 34.01 | 68 | -0.16(-0.48%) |
Mar 27, 2023 | 34.17 | 34.17 | 34.17 | 34.17 | 3 | +0.37(+1.08%) |
Mar 24, 2023 | 33.56 | 33.80 | 33.48 | 33.80 | 878 | -0.11(-0.32%) |
Mar 23, 2023 | 33.91 | 33.91 | 33.91 | 33.91 | 7 | +0.06(+0.18%) |
Mar 22, 2023 | 34.17 | 34.22 | 33.85 | 33.85 | 12,532 | -0.26(-0.76%) |
Mar 21, 2023 | 34.02 | 34.20 | 33.97 | 34.11 | 1,198 | +0.46(+1.38%) |
Mar 20, 2023 | 33.57 | 33.76 | 33.57 | 33.65 | 368 | +0.48(+1.45%) |
Mar 17, 2023 | 33.24 | 33.34 | 33.17 | 33.17 | 895 | -0.62(-1.83%) |
Mar 16, 2023 | 33.20 | 33.78 | 33.20 | 33.78 | 1,003 | +0.30(+0.89%) |
Mar 15, 2023 | 33.20 | 33.49 | 33.34 | 33.49 | 648 | -0.59(-1.73%) |
Mar 14, 2023 | 34.11 | 34.11 | 34.08 | 34.08 | 330 | +0.50(+1.48%) |
Mar 13, 2023 | 33.54 | 33.92 | 33.37 | 33.58 | 7,241 | -0.65(-1.89%) |
Mar 10, 2023 | 34.33 | 34.33 | 34.23 | 34.23 | 211 | -0.35(-1.00%) |
Mar 09, 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 78 | -0.33(-0.94%) |
Mar 08, 2023 | 34.79 | 35.01 | 34.79 | 34.90 | 1,758 | +0.11(+0.32%) |
Mar 07, 2023 | 35.01 | 35.18 | 34.79 | 34.79 | 4,200 | -0.20(-0.57%) |
Mar 06, 2023 | 35.22 | 35.22 | 34.99 | 34.99 | 2,970 | -0.10(-0.28%) |
Mar 03, 2023 | 34.87 | 35.08 | 34.87 | 35.08 | 438 | +0.52(+1.50%) |
Mar 02, 2023 | 34.40 | 34.57 | 34.37 | 34.57 | 451 | +0.23(+0.68%) |