Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.74 | 32.74 | 32.53 | 32.68 | 4,044 | -0.30(-0.90%) |
May 30, 2023 | 33.39 | 33.39 | 32.98 | 32.98 | 11,769 | -0.07(-0.21%) |
May 26, 2023 | 32.51 | 33.05 | 32.51 | 33.05 | 1,411 | +0.60(+1.85%) |
May 25, 2023 | 32.90 | 32.90 | 32.45 | 32.45 | 1,240 | -0.56(-1.69%) |
May 24, 2023 | 33.21 | 33.21 | 32.93 | 33.00 | 1,032 | -0.40(-1.20%) |
May 23, 2023 | 33.34 | 33.91 | 33.34 | 33.41 | 3,149 | +0.04(+0.13%) |
May 22, 2023 | 33.35 | 33.49 | 33.35 | 33.37 | 22,871 | +0.26(+0.79%) |
May 19, 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 101 | -0.43(-1.28%) |
May 18, 2023 | 33.48 | 33.55 | 33.26 | 33.53 | 7,262 | +0.35(+1.07%) |
May 17, 2023 | 33.01 | 33.18 | 33.01 | 33.18 | 1,308 | +0.65(+1.99%) |
May 16, 2023 | 32.38 | 32.53 | 32.38 | 32.53 | 2,672 | -0.41(-1.24%) |
May 15, 2023 | 32.52 | 32.94 | 32.48 | 32.94 | 1,833 | +0.53(+1.63%) |
May 12, 2023 | 32.50 | 32.54 | 32.27 | 32.41 | 4,772 | +0.02(+0.05%) |
May 11, 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 179 | +0.20(+0.62%) |
May 10, 2023 | 32.17 | 32.19 | 32.17 | 32.19 | 456 | +0.22(+0.70%) |
May 09, 2023 | 32.11 | 32.11 | 31.97 | 31.97 | 663 | -0.40(-1.23%) |
May 08, 2023 | 32.35 | 32.37 | 32.29 | 32.37 | 655 | +0.43(+1.35%) |
May 05, 2023 | 31.47 | 32.02 | 31.47 | 31.94 | 15,159 | +0.78(+2.49%) |
May 04, 2023 | 31.13 | 31.19 | 31.08 | 31.16 | 683 | -1.34(-4.13%) |
May 03, 2023 | 33.05 | 33.05 | 32.47 | 32.50 | 8,487 | -0.40(-1.20%) |
May 02, 2023 | 33.85 | 33.85 | 32.90 | 32.90 | 1,732 | -1.17(-3.43%) |
May 01, 2023 | 33.95 | 34.07 | 33.95 | 34.07 | 742 | +0.21(+0.62%) |
Apr 28, 2023 | 33.72 | 33.86 | 33.72 | 33.86 | 920 | +0.01(+0.03%) |
Apr 27, 2023 | 33.66 | 33.88 | 33.18 | 33.85 | 2,086 | +0.72(+2.16%) |
Apr 26, 2023 | 33.01 | 33.13 | 33.01 | 33.13 | 488 | -0.42(-1.25%) |
Apr 25, 2023 | 33.92 | 33.92 | 33.55 | 33.55 | 852 | -0.62(-1.81%) |
Apr 24, 2023 | 34.25 | 34.25 | 33.94 | 34.17 | 5,194 | +0.31(+0.91%) |
Apr 21, 2023 | 33.68 | 33.86 | 33.68 | 33.86 | 521 | -0.09(-0.27%) |
Apr 20, 2023 | 34.24 | 34.24 | 33.91 | 33.95 | 2,499 | -0.43(-1.25%) |
Apr 19, 2023 | 34.14 | 34.46 | 34.14 | 34.38 | 1,580 | -0.06(-0.17%) |
Apr 18, 2023 | 34.60 | 34.60 | 34.44 | 34.44 | 1,045 | -0.21(-0.61%) |
Apr 17, 2023 | 34.43 | 34.65 | 34.43 | 34.65 | 318 | +0.10(+0.30%) |
Apr 14, 2023 | 34.45 | 34.55 | 34.43 | 34.55 | 887 | -0.31(-0.89%) |
Apr 13, 2023 | 34.86 | 34.88 | 34.86 | 34.86 | 806 | +0.69(+2.01%) |
Apr 12, 2023 | 34.90 | 34.90 | 34.18 | 34.18 | 4,232 | -0.50(-1.44%) |
Apr 11, 2023 | 34.63 | 34.78 | 34.63 | 34.68 | 2,871 | +0.23(+0.66%) |
Apr 10, 2023 | 34.44 | 34.49 | 34.44 | 34.45 | 611 | +0.47(+1.40%) |
Apr 06, 2023 | 33.97 | 34.06 | 33.96 | 33.97 | 934 | +0.30(+0.90%) |
Apr 05, 2023 | 33.63 | 33.67 | 33.58 | 33.67 | 3,464 | -0.40(-1.17%) |
Apr 04, 2023 | 34.15 | 34.15 | 34.07 | 34.07 | 1,550 | -0.16(-0.46%) |
Apr 03, 2023 | 34.03 | 34.42 | 33.90 | 34.23 | 1,310 | -0.05(-0.15%) |
Mar 31, 2023 | 33.85 | 34.28 | 33.85 | 34.28 | 1,463 | +0.81(+2.43%) |
Mar 30, 2023 | 33.42 | 33.47 | 33.42 | 33.47 | 1,845 | +0.38(+1.15%) |
Mar 29, 2023 | 32.94 | 33.09 | 32.94 | 33.09 | 1,206 | +0.52(+1.59%) |
Mar 28, 2023 | 32.90 | 32.90 | 32.46 | 32.57 | 1,302 | -0.18(-0.56%) |
Mar 27, 2023 | 32.40 | 32.84 | 32.40 | 32.75 | 2,456 | +0.44(+1.35%) |
Mar 24, 2023 | 32.57 | 32.57 | 31.85 | 32.32 | 1,915 | -0.22(-0.67%) |
Mar 23, 2023 | 32.92 | 32.92 | 32.49 | 32.53 | 1,227 | +0.35(+1.10%) |
Mar 22, 2023 | 32.83 | 32.85 | 32.18 | 32.18 | 7,792 | -0.46(-1.42%) |
Mar 21, 2023 | 32.21 | 32.74 | 32.21 | 32.64 | 6,743 | +0.70(+2.19%) |
Mar 20, 2023 | 31.79 | 32.04 | 31.79 | 31.94 | 819 | +0.35(+1.11%) |
Mar 17, 2023 | 31.71 | 31.71 | 31.58 | 31.59 | 553 | -0.70(-2.16%) |
Mar 16, 2023 | 32.01 | 32.29 | 32.01 | 32.29 | 993 | +0.53(+1.68%) |
Mar 15, 2023 | 31.71 | 31.76 | 31.71 | 31.76 | 778 | -0.22(-0.69%) |
Mar 14, 2023 | 32.24 | 32.38 | 31.71 | 31.98 | 4,893 | +0.41(+1.30%) |
Mar 13, 2023 | 31.31 | 31.67 | 31.15 | 31.57 | 6,874 | -0.24(-0.75%) |
Mar 10, 2023 | 32.08 | 32.08 | 31.80 | 31.80 | 1,006 | -0.72(-2.21%) |
Mar 09, 2023 | 33.64 | 33.68 | 32.52 | 32.52 | 4,182 | -1.23(-3.66%) |
Mar 08, 2023 | 34.22 | 34.22 | 33.60 | 33.76 | 539 | -0.31(-0.92%) |
Mar 07, 2023 | 34.30 | 34.30 | 34.07 | 34.07 | 507 | -0.47(-1.35%) |
Mar 06, 2023 | 34.90 | 34.90 | 34.54 | 34.54 | 1,359 | -0.13(-0.38%) |
Mar 03, 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 406 | +0.31(+0.89%) |
Mar 02, 2023 | 33.98 | 34.39 | 33.98 | 34.36 | 3,362 | +0.01(+0.03%) |