Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 175 | -0.56(-1.79%) |
May 30, 2023 | 31.27 | 31.30 | 31.24 | 31.30 | 8,356 | +0.29(+0.94%) |
May 26, 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 215 | -0.81(-2.55%) |
May 24, 2023 | 31.82 | 62 | -0.26(-0.81%) | |||
May 23, 2023 | 32.16 | 32.16 | 32.08 | 32.08 | 2,166 | +0.08(+0.25%) |
May 22, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 425 | -0.17(-0.53%) |
May 18, 2023 | 32.17 | 127 | -0.33(-1.02%) | |||
May 17, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 1,710 | -0.56(-1.69%) |
May 16, 2023 | 33.15 | 33.39 | 33.05 | 33.06 | 1,707 | -0.35(-1.05%) |
May 15, 2023 | 33.35 | 33.45 | 33.35 | 33.41 | 500 | -0.01(-0.03%) |
May 12, 2023 | 33.41 | 33.42 | 33.41 | 33.42 | 2,144 | +0.04(+0.12%) |
May 11, 2023 | 33.00 | 33.38 | 33.00 | 33.38 | 3,813 | -0.22(-0.65%) |
May 10, 2023 | 33.54 | 33.60 | 33.52 | 33.60 | 2,236 | -0.20(-0.59%) |
May 09, 2023 | 33.46 | 33.80 | 33.46 | 33.80 | 3,075 | +0.26(+0.78%) |
May 08, 2023 | 33.54 | 33.82 | 33.40 | 33.54 | 5,749 | +0.14(+0.42%) |
May 05, 2023 | 31.56 | 33.59 | 31.56 | 33.40 | 11,038 | +0.36(+1.09%) |
May 04, 2023 | 33.07 | 33.18 | 32.93 | 33.04 | 32,222 | -0.23(-0.69%) |
May 03, 2023 | 32.80 | 33.27 | 32.79 | 33.27 | 1,921 | +0.60(+1.85%) |
May 02, 2023 | 32.68 | 32.68 | 32.67 | 32.67 | 668 | -0.34(-1.02%) |
Apr 28, 2023 | 33.00 | 173 | -0.03(-0.08%) | |||
Apr 27, 2023 | 33.00 | 33.03 | 33.00 | 33.03 | 654 | -0.08(-0.24%) |
Apr 25, 2023 | 33.11 | 326 | -0.05(-0.15%) | |||
Apr 24, 2023 | 33.05 | 33.37 | 33.05 | 33.16 | 1,893 | +0.13(+0.39%) |
Apr 21, 2023 | 31.51 | 33.03 | 31.51 | 33.03 | 889 | -0.09(-0.27%) |
Apr 20, 2023 | 33.07 | 33.12 | 32.94 | 33.12 | 640 | -0.03(-0.09%) |
Apr 18, 2023 | 33.15 | 122 | -0.12(-0.38%) | |||
Apr 17, 2023 | 33.37 | 33.37 | 33.27 | 33.27 | 1,108 | -0.18(-0.54%) |
Apr 14, 2023 | 33.50 | 33.50 | 33.27 | 33.45 | 4,796 | +0.00(+0.00%) |
Apr 12, 2023 | 33.45 | 35 | +0.09(+0.28%) | |||
Apr 11, 2023 | 33.26 | 33.36 | 33.26 | 33.36 | 3,922 | +0.31(+0.95%) |
Apr 10, 2023 | 32.95 | 33.05 | 32.94 | 33.05 | 2,126 | +0.23(+0.72%) |
Apr 06, 2023 | 32.88 | 32.88 | 32.81 | 32.81 | 3,210 | +0.36(+1.11%) |
Apr 05, 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 1,250 | +0.25(+0.78%) |
Apr 04, 2023 | 32.36 | 32.36 | 32.12 | 32.20 | 6,907 | -0.05(-0.17%) |
Apr 03, 2023 | 32.22 | 32.25 | 32.14 | 32.25 | 1,944 | +0.12(+0.37%) |
Mar 31, 2023 | 32.28 | 32.28 | 32.10 | 32.13 | 2,143 | +0.10(+0.33%) |
Mar 30, 2023 | 31.95 | 32.03 | 31.95 | 32.03 | 958 | +0.55(+1.75%) |
Mar 29, 2023 | 31.53 | 31.53 | 31.23 | 31.48 | 757 | +0.55(+1.78%) |
Mar 28, 2023 | 30.78 | 31.00 | 30.78 | 30.93 | 2,838 | +0.26(+0.85%) |
Mar 27, 2023 | 30.21 | 30.67 | 30.21 | 30.67 | 304 | +0.98(+3.29%) |
Mar 24, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 1,656 | -0.21(-0.69%) |
Mar 22, 2023 | 29.90 | 143 | -0.39(-1.28%) | |||
Mar 21, 2023 | 30.79 | 30.82 | 30.25 | 30.29 | 4,820 | -0.61(-1.97%) |
Mar 20, 2023 | 30.67 | 30.90 | 30.67 | 30.90 | 3,660 | +0.30(+0.97%) |
Mar 17, 2023 | 30.51 | 30.65 | 30.51 | 30.60 | 2,689 | +0.13(+0.43%) |
Mar 16, 2023 | 30.38 | 30.47 | 30.38 | 30.47 | 2,076 | +0.13(+0.42%) |
Mar 15, 2023 | 30.34 | 30.34 | 30.27 | 30.34 | 768 | -0.06(-0.19%) |
Mar 14, 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 512 | +0.24(+0.81%) |
Mar 13, 2023 | 29.64 | 30.15 | 29.64 | 30.15 | 1,163 | +0.24(+0.82%) |
Mar 10, 2023 | 29.91 | 29.91 | 29.85 | 29.91 | 395 | -0.19(-0.63%) |
Mar 09, 2023 | 29.88 | 30.55 | 29.88 | 30.10 | 4,444 | +0.61(+2.08%) |
Mar 08, 2023 | 29.65 | 29.65 | 29.31 | 29.49 | 1,816 | -0.31(-1.05%) |
Mar 07, 2023 | 30.00 | 30.15 | 29.67 | 29.80 | 4,580 | -0.34(-1.13%) |
Mar 06, 2023 | 29.85 | 30.22 | 29.75 | 30.14 | 9,346 | +0.36(+1.21%) |
Mar 03, 2023 | 29.64 | 29.90 | 29.64 | 29.78 | 7,914 | -0.03(-0.09%) |
Mar 02, 2023 | 29.49 | 29.81 | 29.17 | 29.81 | 7,348 | -0.44(-1.47%) |