Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.83 | 33.90 | 33.77 | 33.83 | 34,838 | -0.15(-0.43%) |
May 30, 2023 | 34.16 | 34.16 | 33.91 | 33.98 | 56,872 | +0.05(+0.16%) |
May 26, 2023 | 33.87 | 33.96 | 33.87 | 33.92 | 13,485 | +0.23(+0.68%) |
May 25, 2023 | 33.76 | 33.76 | 33.59 | 33.69 | 27,789 | +0.19(+0.57%) |
May 24, 2023 | 33.55 | 33.55 | 33.46 | 33.50 | 24,258 | -0.18(-0.53%) |
May 23, 2023 | 33.77 | 33.87 | 33.65 | 33.68 | 17,822 | -0.17(-0.50%) |
May 22, 2023 | 33.84 | 33.93 | 33.83 | 33.85 | 93,822 | -0.04(-0.12%) |
May 19, 2023 | 33.91 | 33.98 | 33.80 | 33.89 | 50,924 | -0.05(-0.15%) |
May 18, 2023 | 33.66 | 33.94 | 33.66 | 33.94 | 28,476 | +0.22(+0.65%) |
May 17, 2023 | 33.57 | 33.75 | 33.51 | 33.72 | 237,987 | +0.26(+0.78%) |
May 16, 2023 | 33.53 | 33.59 | 33.46 | 33.46 | 117,127 | -0.13(-0.39%) |
May 15, 2023 | 33.54 | 33.60 | 33.50 | 33.59 | 30,892 | +0.08(+0.24%) |
May 12, 2023 | 33.62 | 33.62 | 33.45 | 33.51 | 5,491 | -0.02(-0.06%) |
May 11, 2023 | 33.51 | 33.58 | 33.47 | 33.53 | 78,444 | -0.04(-0.12%) |
May 10, 2023 | 33.52 | 33.60 | 33.41 | 33.57 | 37,976 | +0.08(+0.23%) |
May 09, 2023 | 33.54 | 33.54 | 33.47 | 33.49 | 63,289 | -0.06(-0.17%) |
May 08, 2023 | 33.53 | 33.58 | 33.49 | 33.55 | 40,627 | +0.00(+0.00%) |
May 05, 2023 | 33.36 | 33.59 | 33.36 | 33.55 | 23,703 | +0.34(+1.02%) |
May 04, 2023 | 33.27 | 33.27 | 33.15 | 33.21 | 25,238 | -0.09(-0.27%) |
May 03, 2023 | 33.45 | 33.62 | 33.30 | 33.30 | 40,224 | -0.15(-0.45%) |
May 02, 2023 | 33.62 | 33.62 | 33.30 | 33.45 | 13,864 | -0.18(-0.54%) |
May 01, 2023 | 33.61 | 33.74 | 33.61 | 33.63 | 21,632 | +0.00(+0.00%) |
Apr 28, 2023 | 33.46 | 33.64 | 33.46 | 33.63 | 32,919 | +0.16(+0.48%) |
Apr 27, 2023 | 33.18 | 33.50 | 33.18 | 33.47 | 30,106 | +0.36(+1.09%) |
Apr 26, 2023 | 33.22 | 33.30 | 33.08 | 33.11 | 35,557 | -0.06(-0.18%) |
Apr 25, 2023 | 33.41 | 33.41 | 33.17 | 33.17 | 14,001 | -0.30(-0.88%) |
Apr 24, 2023 | 33.48 | 33.48 | 33.37 | 33.47 | 126,257 | +0.02(+0.04%) |
Apr 21, 2023 | 33.49 | 33.50 | 33.38 | 33.45 | 25,885 | +0.04(+0.12%) |
Apr 20, 2023 | 33.38 | 33.54 | 33.36 | 33.41 | 44,474 | -0.09(-0.27%) |
Apr 19, 2023 | 33.36 | 33.54 | 33.36 | 33.50 | 40,382 | -0.04(-0.10%) |
Apr 18, 2023 | 33.51 | 33.58 | 33.46 | 33.54 | 40,597 | +0.05(+0.13%) |
Apr 17, 2023 | 33.35 | 33.49 | 33.35 | 33.49 | 14,165 | +0.07(+0.21%) |
Apr 14, 2023 | 33.43 | 33.45 | 33.29 | 33.42 | 80,021 | -0.02(-0.06%) |
Apr 13, 2023 | 33.37 | 33.48 | 33.31 | 33.44 | 15,327 | +0.24(+0.72%) |
Apr 12, 2023 | 33.37 | 33.40 | 33.19 | 33.20 | 36,356 | -0.10(-0.30%) |
Apr 11, 2023 | 33.34 | 33.35 | 33.25 | 33.30 | 18,281 | +0.03(+0.09%) |
Apr 10, 2023 | 33.23 | 33.29 | 33.12 | 33.27 | 40,482 | -0.02(-0.06%) |
Apr 06, 2023 | 33.17 | 33.30 | 33.12 | 33.29 | 18,912 | +0.05(+0.15%) |
Apr 05, 2023 | 33.18 | 33.24 | 33.10 | 33.24 | 21,268 | -0.02(-0.06%) |
Apr 04, 2023 | 33.31 | 33.32 | 33.15 | 33.26 | 165,987 | -0.06(-0.19%) |
Apr 03, 2023 | 33.22 | 33.35 | 33.18 | 33.32 | 49,551 | +0.11(+0.34%) |
Mar 31, 2023 | 32.94 | 33.25 | 32.94 | 33.21 | 57,654 | +0.26(+0.79%) |
Mar 30, 2023 | 32.95 | 33.02 | 32.89 | 32.95 | 215,942 | +0.05(+0.16%) |
Mar 29, 2023 | 32.79 | 32.93 | 32.77 | 32.90 | 29,614 | +0.23(+0.69%) |
Mar 28, 2023 | 32.60 | 32.69 | 32.53 | 32.67 | 23,982 | -0.03(-0.09%) |
Mar 27, 2023 | 32.69 | 32.78 | 32.63 | 32.70 | 30,419 | +0.01(+0.03%) |
Mar 24, 2023 | 32.37 | 32.69 | 32.35 | 32.69 | 19,224 | +0.14(+0.43%) |
Mar 23, 2023 | 32.64 | 32.80 | 32.35 | 32.55 | 38,071 | +0.07(+0.22%) |
Mar 22, 2023 | 32.69 | 32.90 | 32.46 | 32.48 | 32,258 | -0.29(-0.88%) |
Mar 21, 2023 | 32.74 | 32.80 | 32.59 | 32.77 | 26,900 | +0.24(+0.74%) |
Mar 20, 2023 | 32.44 | 32.54 | 32.33 | 32.53 | 50,241 | +0.17(+0.53%) |
Mar 17, 2023 | 32.46 | 32.49 | 32.28 | 32.36 | 21,517 | -0.20(-0.61%) |
Mar 16, 2023 | 32.16 | 32.56 | 32.10 | 32.56 | 82,941 | +0.33(+1.01%) |
Mar 15, 2023 | 32.00 | 32.23 | 31.93 | 32.23 | 156,895 | -0.15(-0.45%) |
Mar 14, 2023 | 32.28 | 32.43 | 32.07 | 32.38 | 100,101 | +0.35(+1.08%) |
Mar 13, 2023 | 31.84 | 32.24 | 31.79 | 32.03 | 35,445 | +0.05(+0.17%) |
Mar 10, 2023 | 32.22 | 32.28 | 31.86 | 31.98 | 52,334 | -0.24(-0.74%) |
Mar 09, 2023 | 32.62 | 32.72 | 32.22 | 32.22 | 38,202 | -0.34(-1.04%) |
Mar 08, 2023 | 32.51 | 32.63 | 32.47 | 32.56 | 48,789 | -0.04(-0.12%) |
Mar 07, 2023 | 32.87 | 32.87 | 32.51 | 32.60 | 19,277 | -0.28(-0.85%) |
Mar 06, 2023 | 32.92 | 32.95 | 32.85 | 32.88 | 20,448 | +0.08(+0.24%) |
Mar 03, 2023 | 32.70 | 32.86 | 32.63 | 32.80 | 9,393 | +0.25(+0.77%) |
Mar 02, 2023 | 32.35 | 32.60 | 32.34 | 32.55 | 55,223 | +0.17(+0.52%) |