Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.41 | 30.45 | 30.33 | 30.44 | 1,411 | -0.02(-0.06%) |
May 30, 2023 | 30.50 | 30.50 | 30.46 | 30.46 | 1,362 | -0.07(-0.23%) |
May 26, 2023 | 30.49 | 30.54 | 30.49 | 30.53 | 1,602 | +0.43(+1.42%) |
May 25, 2023 | 30.20 | 30.20 | 30.10 | 30.10 | 2,152 | -0.19(-0.61%) |
May 24, 2023 | 30.40 | 30.40 | 30.28 | 30.28 | 3,102 | -0.24(-0.77%) |
May 23, 2023 | 30.80 | 30.80 | 30.49 | 30.52 | 14,680 | -0.46(-1.49%) |
May 22, 2023 | 31.07 | 31.07 | 30.92 | 30.98 | 53,790 | +0.02(+0.05%) |
May 19, 2023 | 30.94 | 30.98 | 30.94 | 30.97 | 769 | +0.12(+0.40%) |
May 18, 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 1,070 | -0.10(-0.33%) |
May 17, 2023 | 30.96 | 30.96 | 30.94 | 30.94 | 690 | -0.04(-0.11%) |
May 16, 2023 | 31.08 | 31.08 | 30.97 | 30.98 | 2,128 | -0.54(-1.70%) |
May 15, 2023 | 31.38 | 31.51 | 31.36 | 31.51 | 3,823 | +0.52(+1.68%) |
May 12, 2023 | 31.07 | 31.07 | 30.98 | 30.99 | 1,261 | -0.47(-1.49%) |
May 11, 2023 | 31.42 | 31.46 | 31.42 | 31.46 | 672 | -0.18(-0.55%) |
May 10, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 141 | -0.11(-0.34%) |
May 09, 2023 | 31.71 | 31.75 | 31.70 | 31.75 | 1,718 | -0.28(-0.87%) |
May 08, 2023 | 32.01 | 32.03 | 32.01 | 32.03 | 429 | +0.11(+0.36%) |
May 05, 2023 | 31.90 | 31.95 | 31.90 | 31.91 | 283 | -0.25(-0.77%) |
May 04, 2023 | 32.07 | 32.16 | 32.07 | 32.16 | 2,126 | +0.34(+1.06%) |
May 03, 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 97 | -0.01(-0.02%) |
May 02, 2023 | 31.78 | 31.83 | 31.78 | 31.83 | 3,057 | +0.00(+0.00%) |
May 01, 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 187 | -0.27(-0.85%) |
Apr 28, 2023 | 32.00 | 32.10 | 32.00 | 32.10 | 1,237 | +0.49(+1.55%) |
Apr 27, 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 419 | +0.23(+0.72%) |
Apr 26, 2023 | 31.48 | 31.48 | 31.37 | 31.39 | 1,983 | +0.17(+0.55%) |
Apr 25, 2023 | 31.27 | 31.27 | 31.21 | 31.22 | 2,341 | -0.74(-2.31%) |
Apr 24, 2023 | 31.92 | 31.97 | 31.91 | 31.96 | 2,292 | -0.18(-0.56%) |
Apr 21, 2023 | 32.22 | 32.22 | 32.08 | 32.14 | 1,383 | -0.92(-2.77%) |
Apr 20, 2023 | 33.11 | 33.18 | 33.05 | 33.05 | 1,411 | -0.05(-0.15%) |
Apr 19, 2023 | 33.15 | 33.15 | 33.04 | 33.10 | 4,487 | -0.18(-0.55%) |
Apr 18, 2023 | 33.34 | 33.34 | 33.27 | 33.28 | 721 | -0.05(-0.15%) |
Apr 17, 2023 | 33.43 | 33.43 | 33.33 | 33.33 | 529 | +0.14(+0.43%) |
Apr 14, 2023 | 33.25 | 33.25 | 33.19 | 33.19 | 344 | -0.06(-0.19%) |
Apr 13, 2023 | 33.20 | 33.29 | 33.20 | 33.25 | 1,324 | +0.10(+0.30%) |
Apr 12, 2023 | 33.21 | 33.23 | 33.15 | 33.15 | 3,000 | +0.07(+0.20%) |
Apr 11, 2023 | 33.16 | 33.16 | 33.09 | 33.09 | 898 | +0.06(+0.20%) |
Apr 10, 2023 | 33.01 | 33.02 | 33.01 | 33.02 | 323 | -0.18(-0.54%) |
Apr 06, 2023 | 33.16 | 33.22 | 33.16 | 33.20 | 1,567 | +0.16(+0.48%) |
Apr 05, 2023 | 33.21 | 33.21 | 33.02 | 33.04 | 595 | -0.10(-0.30%) |
Apr 04, 2023 | 32.98 | 33.15 | 32.98 | 33.14 | 4,853 | -0.00(-0.01%) |
Apr 03, 2023 | 33.05 | 33.19 | 33.05 | 33.15 | 1,916 | +0.43(+1.31%) |
Mar 31, 2023 | 32.78 | 32.78 | 32.70 | 32.72 | 1,176 | +0.19(+0.59%) |
Mar 30, 2023 | 32.46 | 32.59 | 32.45 | 32.53 | 3,819 | +0.23(+0.71%) |
Mar 29, 2023 | 32.36 | 32.36 | 32.30 | 32.30 | 1,059 | -0.21(-0.65%) |
Mar 28, 2023 | 32.50 | 32.51 | 32.47 | 32.51 | 4,891 | -0.06(-0.18%) |
Mar 27, 2023 | 32.52 | 32.58 | 32.49 | 32.57 | 2,393 | -0.08(-0.26%) |
Mar 24, 2023 | 32.61 | 32.65 | 32.54 | 32.65 | 1,334 | -0.11(-0.34%) |
Mar 23, 2023 | 32.94 | 32.94 | 32.68 | 32.76 | 2,972 | +0.42(+1.29%) |
Mar 22, 2023 | 32.42 | 32.49 | 32.34 | 32.34 | 2,950 | +0.06(+0.19%) |
Mar 21, 2023 | 32.34 | 32.34 | 32.26 | 32.28 | 1,050 | +0.26(+0.82%) |
Mar 20, 2023 | 31.91 | 32.02 | 31.90 | 32.02 | 4,724 | +0.18(+0.58%) |
Mar 17, 2023 | 31.94 | 31.94 | 31.79 | 31.83 | 1,217 | +0.09(+0.28%) |
Mar 16, 2023 | 31.53 | 31.74 | 31.53 | 31.74 | 2,307 | -0.15(-0.48%) |
Mar 15, 2023 | 31.68 | 31.90 | 31.68 | 31.89 | 2,783 | -0.25(-0.78%) |
Mar 14, 2023 | 32.07 | 32.14 | 32.03 | 32.14 | 5,414 | -0.12(-0.38%) |
Mar 13, 2023 | 31.80 | 32.27 | 31.80 | 32.27 | 4,394 | +0.48(+1.52%) |
Mar 10, 2023 | 31.80 | 31.96 | 31.78 | 31.78 | 3,084 | +0.03(+0.08%) |
Mar 09, 2023 | 31.96 | 32.00 | 31.76 | 31.76 | 1,856 | -0.33(-1.04%) |
Mar 08, 2023 | 32.10 | 32.16 | 32.09 | 32.09 | 3,985 | +0.31(+0.98%) |
Mar 07, 2023 | 32.05 | 32.05 | 31.77 | 31.78 | 2,598 | -0.65(-2.02%) |
Mar 06, 2023 | 32.79 | 32.79 | 32.43 | 32.43 | 29,393 | -0.73(-2.19%) |
Mar 03, 2023 | 32.83 | 33.16 | 32.83 | 33.16 | 1,554 | +0.23(+0.71%) |
Mar 02, 2023 | 32.83 | 32.95 | 32.83 | 32.92 | 1,084 | -0.21(-0.63%) |