Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.39 | 32.47 | 32.39 | 32.47 | 1,378 | -0.38(-1.15%) |
May 30, 2023 | 33.01 | 33.01 | 32.79 | 32.85 | 5,122 | -0.11(-0.33%) |
May 26, 2023 | 32.98 | 32.98 | 32.96 | 32.96 | 375 | +0.34(+1.05%) |
May 25, 2023 | 32.49 | 32.62 | 32.49 | 32.62 | 5,193 | -0.01(-0.04%) |
May 24, 2023 | 32.58 | 32.63 | 32.58 | 32.63 | 607 | -0.24(-0.73%) |
May 23, 2023 | 33.14 | 33.34 | 32.85 | 32.87 | 2,295 | -0.45(-1.35%) |
May 22, 2023 | 33.17 | 33.32 | 33.17 | 33.32 | 602 | +0.20(+0.60%) |
May 19, 2023 | 33.44 | 33.44 | 33.02 | 33.12 | 9,295 | -0.24(-0.71%) |
May 18, 2023 | 33.13 | 33.35 | 33.05 | 33.35 | 7,675 | +0.33(+1.01%) |
May 17, 2023 | 32.70 | 33.07 | 32.70 | 33.02 | 3,857 | +0.34(+1.04%) |
May 16, 2023 | 32.75 | 32.79 | 32.68 | 32.68 | 23,496 | -0.42(-1.28%) |
May 15, 2023 | 33.03 | 33.11 | 33.03 | 33.11 | 818 | +0.20(+0.61%) |
May 12, 2023 | 32.90 | 32.91 | 32.68 | 32.91 | 1,019 | -0.01(-0.02%) |
May 11, 2023 | 32.82 | 32.94 | 32.81 | 32.91 | 11,537 | -0.18(-0.54%) |
May 10, 2023 | 33.12 | 33.16 | 32.74 | 33.09 | 3,239 | +0.10(+0.29%) |
May 09, 2023 | 32.93 | 33.00 | 32.93 | 32.99 | 1,058 | -0.04(-0.11%) |
May 08, 2023 | 32.96 | 33.08 | 32.96 | 33.03 | 1,137 | -0.05(-0.16%) |
May 05, 2023 | 33.09 | 33.09 | 33.09 | 33.09 | 149 | +0.56(+1.73%) |
May 04, 2023 | 32.69 | 32.71 | 32.52 | 32.52 | 1,799 | -0.31(-0.93%) |
May 03, 2023 | 33.07 | 33.11 | 32.83 | 32.83 | 1,117 | -0.03(-0.09%) |
May 02, 2023 | 32.43 | 32.86 | 32.43 | 32.86 | 2,459 | -0.30(-0.91%) |
May 01, 2023 | 33.13 | 33.22 | 33.06 | 33.16 | 5,390 | +0.18(+0.54%) |
Apr 28, 2023 | 32.74 | 33.01 | 32.74 | 32.98 | 10,150 | +0.31(+0.96%) |
Apr 27, 2023 | 32.39 | 32.67 | 32.39 | 32.67 | 637 | +0.30(+0.94%) |
Apr 26, 2023 | 32.55 | 32.55 | 32.33 | 32.37 | 1,236 | -0.21(-0.63%) |
Apr 25, 2023 | 32.68 | 32.68 | 32.57 | 32.57 | 15,643 | -0.62(-1.86%) |
Apr 24, 2023 | 33.28 | 33.28 | 33.06 | 33.19 | 920 | -0.02(-0.06%) |
Apr 21, 2023 | 33.07 | 33.22 | 33.07 | 33.21 | 1,012 | +0.18(+0.54%) |
Apr 20, 2023 | 33.14 | 33.14 | 32.94 | 33.03 | 913 | -0.07(-0.22%) |
Apr 19, 2023 | 33.05 | 33.14 | 33.03 | 33.10 | 2,374 | -0.12(-0.37%) |
Apr 18, 2023 | 33.19 | 33.23 | 33.07 | 33.23 | 1,124 | +0.03(+0.10%) |
Apr 17, 2023 | 33.12 | 33.19 | 33.00 | 33.19 | 1,354 | +0.18(+0.55%) |
Apr 14, 2023 | 32.87 | 33.01 | 32.87 | 33.01 | 1,748 | -0.09(-0.28%) |
Apr 13, 2023 | 33.12 | 33.12 | 33.08 | 33.10 | 25,072 | +0.34(+1.04%) |
Apr 12, 2023 | 32.97 | 33.08 | 32.75 | 32.76 | 3,341 | -0.11(-0.32%) |
Apr 11, 2023 | 32.78 | 32.92 | 32.78 | 32.87 | 721 | +0.29(+0.89%) |
Apr 10, 2023 | 32.24 | 32.58 | 32.24 | 32.58 | 5,464 | +0.41(+1.28%) |
Apr 06, 2023 | 32.04 | 32.23 | 32.04 | 32.17 | 7,426 | -0.06(-0.19%) |
Apr 05, 2023 | 32.29 | 32.23 | 31.96 | 32.23 | 8,963 | -0.25(-0.76%) |
Apr 04, 2023 | 32.82 | 32.82 | 32.35 | 32.47 | 25,684 | -0.52(-1.58%) |
Apr 03, 2023 | 33.11 | 33.11 | 32.63 | 33.00 | 2,658 | -0.05(-0.17%) |
Mar 31, 2023 | 32.49 | 33.05 | 32.49 | 33.05 | 1,335 | +0.75(+2.31%) |
Mar 30, 2023 | 32.49 | 32.54 | 32.29 | 32.30 | 3,000 | +0.17(+0.53%) |
Mar 29, 2023 | 31.99 | 32.14 | 31.93 | 32.13 | 3,096 | +0.43(+1.34%) |
Mar 28, 2023 | 31.84 | 31.84 | 31.71 | 31.71 | 584 | +0.01(+0.04%) |
Mar 27, 2023 | 31.60 | 31.78 | 31.47 | 31.70 | 3,624 | +0.36(+1.16%) |
Mar 24, 2023 | 30.88 | 31.33 | 30.79 | 31.33 | 10,093 | +0.05(+0.14%) |
Mar 23, 2023 | 31.78 | 32.08 | 31.29 | 31.29 | 6,586 | -0.11(-0.35%) |
Mar 22, 2023 | 32.02 | 32.19 | 31.40 | 31.40 | 52,648 | -0.70(-2.17%) |
Mar 21, 2023 | 32.06 | 32.15 | 32.02 | 32.09 | 2,277 | +0.75(+2.39%) |
Mar 20, 2023 | 31.45 | 31.48 | 31.19 | 31.34 | 1,859 | +0.51(+1.67%) |
Mar 17, 2023 | 31.03 | 31.03 | 30.83 | 30.83 | 748 | -0.77(-2.43%) |
Mar 16, 2023 | 30.81 | 31.62 | 30.81 | 31.59 | 2,237 | +0.48(+1.53%) |
Mar 15, 2023 | 30.96 | 31.12 | 30.84 | 31.12 | 1,095 | -0.76(-2.37%) |
Mar 14, 2023 | 32.08 | 32.16 | 31.74 | 31.87 | 1,603 | +0.53(+1.68%) |
Mar 13, 2023 | 30.90 | 31.76 | 30.90 | 31.35 | 11,307 | -0.43(-1.36%) |
Mar 10, 2023 | 32.31 | 32.56 | 31.78 | 31.78 | 13,317 | -1.17(-3.54%) |
Mar 09, 2023 | 33.93 | 33.93 | 32.94 | 32.94 | 13,326 | -0.88(-2.60%) |
Mar 08, 2023 | 33.71 | 33.90 | 33.64 | 33.82 | 2,755 | +0.04(+0.13%) |
Mar 07, 2023 | 34.04 | 34.16 | 33.76 | 33.78 | 11,098 | -0.43(-1.26%) |
Mar 06, 2023 | 34.30 | 34.30 | 34.21 | 34.21 | 6,343 | -0.53(-1.52%) |
Mar 03, 2023 | 34.43 | 34.82 | 34.43 | 34.74 | 6,166 | +0.52(+1.53%) |
Mar 02, 2023 | 33.95 | 34.22 | 33.95 | 34.22 | 6,005 | +0.20(+0.58%) |