Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.37 | 34.37 | 34.23 | 34.33 | 6,078 | -0.13(-0.38%) |
May 30, 2023 | 34.51 | 34.61 | 34.44 | 34.46 | 4,216 | -0.02(-0.07%) |
May 26, 2023 | 34.15 | 34.48 | 34.15 | 34.48 | 3,396 | +0.37(+1.08%) |
May 25, 2023 | 34.03 | 34.15 | 33.98 | 34.12 | 16,565 | +0.24(+0.72%) |
May 24, 2023 | 33.86 | 33.93 | 33.85 | 33.87 | 12,422 | -0.22(-0.66%) |
May 23, 2023 | 34.35 | 34.35 | 34.09 | 34.09 | 12,890 | -0.27(-0.77%) |
May 22, 2023 | 34.36 | 34.43 | 34.36 | 34.36 | 3,309 | -0.03(-0.10%) |
May 19, 2023 | 34.50 | 34.52 | 34.32 | 34.39 | 1,238 | +0.01(+0.04%) |
May 18, 2023 | 34.16 | 34.49 | 34.16 | 34.38 | 10,324 | +0.22(+0.64%) |
May 17, 2023 | 33.90 | 34.16 | 33.84 | 34.16 | 9,502 | +0.32(+0.94%) |
May 16, 2023 | 33.92 | 33.97 | 33.84 | 33.84 | 2,961 | -0.15(-0.45%) |
May 15, 2023 | 33.90 | 34.02 | 33.90 | 34.00 | 3,768 | +0.06(+0.17%) |
May 12, 2023 | 34.07 | 34.07 | 33.75 | 33.94 | 32,932 | -0.03(-0.08%) |
May 11, 2023 | 34.01 | 34.01 | 33.95 | 33.97 | 2,620 | -0.06(-0.17%) |
May 10, 2023 | 34.00 | 34.03 | 33.91 | 34.03 | 5,893 | +0.12(+0.34%) |
May 09, 2023 | 33.88 | 33.99 | 33.88 | 33.91 | 8,271 | -0.11(-0.34%) |
May 08, 2023 | 34.12 | 34.12 | 33.90 | 34.02 | 46,163 | +0.01(+0.03%) |
May 05, 2023 | 33.89 | 34.06 | 33.89 | 34.01 | 15,653 | +0.49(+1.46%) |
May 04, 2023 | 33.51 | 33.62 | 33.45 | 33.52 | 5,104 | -0.19(-0.56%) |
May 03, 2023 | 33.87 | 33.98 | 33.71 | 33.71 | 2,858 | -0.22(-0.65%) |
May 02, 2023 | 33.81 | 33.96 | 33.73 | 33.93 | 8,133 | -0.30(-0.88%) |
May 01, 2023 | 34.25 | 34.32 | 34.23 | 34.23 | 7,350 | +0.00(+0.01%) |
Apr 28, 2023 | 34.02 | 34.23 | 34.02 | 34.23 | 1,198 | +0.23(+0.67%) |
Apr 27, 2023 | 33.69 | 34.00 | 33.69 | 34.00 | 3,994 | +0.55(+1.63%) |
Apr 26, 2023 | 33.57 | 33.72 | 33.43 | 33.45 | 22,659 | -0.12(-0.36%) |
Apr 25, 2023 | 33.85 | 33.85 | 33.57 | 33.57 | 50,259 | -0.44(-1.30%) |
Apr 24, 2023 | 34.01 | 34.04 | 33.93 | 34.01 | 5,771 | +0.02(+0.05%) |
Apr 21, 2023 | 33.96 | 33.99 | 33.96 | 33.99 | 1,307 | +0.04(+0.11%) |
Apr 20, 2023 | 34.02 | 34.12 | 33.85 | 33.96 | 3,429 | -0.15(-0.45%) |
Apr 19, 2023 | 34.04 | 34.18 | 34.04 | 34.11 | 11,737 | -0.04(-0.12%) |
Apr 18, 2023 | 34.18 | 34.21 | 34.06 | 34.15 | 8,292 | +0.01(+0.03%) |
Apr 17, 2023 | 34.04 | 34.14 | 33.91 | 34.14 | 8,698 | +0.12(+0.35%) |
Apr 14, 2023 | 34.00 | 34.02 | 33.91 | 34.02 | 1,137 | -0.07(-0.20%) |
Apr 13, 2023 | 33.76 | 34.11 | 33.76 | 34.09 | 9,574 | +0.38(+1.13%) |
Apr 12, 2023 | 33.96 | 33.96 | 33.71 | 33.71 | 6,357 | -0.13(-0.38%) |
Apr 11, 2023 | 33.98 | 33.98 | 33.80 | 33.84 | 132,055 | +0.00(+0.00%) |
Apr 10, 2023 | 33.62 | 33.84 | 33.62 | 33.84 | 9,458 | +0.02(+0.07%) |
Apr 06, 2023 | 33.73 | 33.85 | 33.73 | 33.81 | 11,149 | +0.12(+0.36%) |
Apr 05, 2023 | 33.67 | 33.71 | 33.60 | 33.69 | 7,315 | -0.09(-0.27%) |
Apr 04, 2023 | 33.76 | 33.78 | 33.72 | 33.78 | 2,728 | -0.16(-0.47%) |
Apr 03, 2023 | 33.95 | 33.95 | 33.84 | 33.94 | 22,391 | +0.11(+0.31%) |
Mar 31, 2023 | 33.58 | 33.83 | 33.54 | 33.83 | 36,685 | +0.43(+1.30%) |
Mar 30, 2023 | 33.55 | 33.55 | 33.35 | 33.40 | 11,134 | +0.09(+0.28%) |
Mar 29, 2023 | 33.26 | 33.33 | 33.13 | 33.31 | 6,796 | +0.38(+1.16%) |
Mar 28, 2023 | 32.95 | 32.95 | 32.85 | 32.92 | 2,265 | -0.06(-0.17%) |
Mar 27, 2023 | 32.96 | 33.10 | 32.95 | 32.98 | 13,399 | +0.08(+0.26%) |
Mar 24, 2023 | 32.68 | 32.90 | 32.62 | 32.90 | 4,639 | +0.08(+0.23%) |
Mar 23, 2023 | 33.00 | 33.13 | 32.63 | 32.82 | 9,462 | +0.04(+0.13%) |
Mar 22, 2023 | 33.07 | 33.34 | 32.78 | 32.78 | 6,222 | -0.36(-1.09%) |
Mar 21, 2023 | 32.99 | 33.14 | 32.95 | 33.14 | 6,636 | +0.34(+1.05%) |
Mar 20, 2023 | 32.70 | 32.80 | 32.69 | 32.80 | 2,670 | +0.22(+0.66%) |
Mar 17, 2023 | 32.83 | 32.83 | 32.51 | 32.58 | 7,102 | -0.24(-0.73%) |
Mar 16, 2023 | 32.42 | 32.84 | 32.42 | 32.82 | 5,179 | +0.46(+1.43%) |
Mar 15, 2023 | 32.26 | 32.38 | 32.05 | 32.36 | 3,318 | -0.20(-0.62%) |
Mar 14, 2023 | 32.47 | 32.62 | 32.35 | 32.56 | 4,528 | +0.36(+1.12%) |
Mar 13, 2023 | 32.23 | 32.42 | 32.20 | 32.20 | 3,011 | +0.01(+0.03%) |
Mar 10, 2023 | 32.36 | 32.55 | 32.18 | 32.19 | 7,380 | -0.38(-1.18%) |
Mar 09, 2023 | 33.17 | 33.20 | 32.57 | 32.57 | 7,250 | -0.46(-1.40%) |
Mar 08, 2023 | 32.98 | 33.08 | 32.91 | 33.03 | 4,706 | +0.04(+0.11%) |
Mar 07, 2023 | 33.41 | 33.41 | 33.00 | 33.00 | 2,235 | -0.42(-1.27%) |
Mar 06, 2023 | 33.48 | 33.62 | 33.42 | 33.42 | 32,923 | +0.02(+0.06%) |
Mar 03, 2023 | 33.07 | 33.40 | 33.03 | 33.40 | 26,573 | +0.43(+1.30%) |
Mar 02, 2023 | 32.67 | 32.97 | 32.64 | 32.97 | 12,834 | +0.21(+0.65%) |