Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.37 | 31.48 | 31.33 | 31.39 | 18,587 | -0.14(-0.44%) |
May 30, 2023 | 31.59 | 31.62 | 31.46 | 31.53 | 118,155 | +0.03(+0.09%) |
May 26, 2023 | 31.39 | 31.57 | 31.39 | 31.50 | 128,743 | +0.22(+0.70%) |
May 25, 2023 | 31.20 | 31.29 | 31.14 | 31.28 | 159,836 | +0.19(+0.61%) |
May 24, 2023 | 31.07 | 31.15 | 30.98 | 31.09 | 219,928 | -0.18(-0.58%) |
May 23, 2023 | 31.37 | 31.43 | 31.21 | 31.27 | 17,119 | -0.22(-0.70%) |
May 22, 2023 | 31.40 | 31.53 | 31.40 | 31.49 | 32,727 | -0.02(-0.06%) |
May 19, 2023 | 31.59 | 31.59 | 31.42 | 31.51 | 40,737 | -0.03(-0.10%) |
May 18, 2023 | 31.21 | 31.55 | 31.21 | 31.54 | 106,929 | +0.22(+0.70%) |
May 17, 2023 | 31.09 | 31.34 | 31.07 | 31.32 | 53,907 | +0.28(+0.90%) |
May 16, 2023 | 31.16 | 31.16 | 31.04 | 31.04 | 44,093 | -0.12(-0.40%) |
May 15, 2023 | 31.11 | 31.17 | 31.02 | 31.16 | 9,611 | +0.06(+0.20%) |
May 12, 2023 | 31.25 | 31.25 | 30.96 | 31.10 | 46,775 | -0.02(-0.07%) |
May 11, 2023 | 31.14 | 31.15 | 30.98 | 31.12 | 126,778 | -0.07(-0.22%) |
May 10, 2023 | 31.27 | 31.27 | 30.96 | 31.19 | 56,296 | +0.13(+0.42%) |
May 09, 2023 | 31.01 | 31.11 | 31.01 | 31.06 | 37,415 | -0.07(-0.23%) |
May 08, 2023 | 31.21 | 31.21 | 31.06 | 31.13 | 57,168 | -0.03(-0.09%) |
May 05, 2023 | 30.91 | 31.19 | 30.91 | 31.16 | 60,465 | +0.43(+1.41%) |
May 04, 2023 | 30.79 | 30.81 | 30.68 | 30.73 | 195,069 | -0.18(-0.57%) |
May 03, 2023 | 31.10 | 31.20 | 30.89 | 30.90 | 107,589 | -0.18(-0.57%) |
May 02, 2023 | 31.27 | 31.27 | 30.93 | 31.08 | 73,368 | -0.23(-0.73%) |
May 01, 2023 | 31.25 | 31.39 | 31.25 | 31.31 | 108,746 | -0.01(-0.03%) |
Apr 28, 2023 | 31.10 | 31.33 | 31.09 | 31.32 | 189,236 | +0.22(+0.71%) |
Apr 27, 2023 | 30.86 | 31.14 | 30.82 | 31.10 | 308,444 | +0.47(+1.53%) |
Apr 26, 2023 | 30.84 | 30.87 | 30.63 | 30.63 | 542,495 | -0.18(-0.58%) |
Apr 25, 2023 | 31.05 | 31.05 | 30.78 | 30.81 | 326,304 | -0.31(-0.99%) |
Apr 24, 2023 | 31.07 | 31.12 | 31.00 | 31.12 | 407,980 | -0.00(-0.01%) |
Apr 21, 2023 | 31.02 | 31.12 | 31.02 | 31.12 | 564,106 | +0.07(+0.21%) |
Apr 20, 2023 | 31.10 | 31.11 | 31.05 | 31.05 | 50,670 | -0.02(-0.06%) |
Apr 19, 2023 | 31.10 | 31.14 | 31.01 | 31.07 | 175,337 | +0.03(+0.09%) |
Apr 18, 2023 | 31.08 | 31.09 | 31.01 | 31.05 | 41,950 | -0.00(-0.00%) |
Apr 17, 2023 | 31.07 | 31.08 | 31.00 | 31.05 | 18,040 | +0.01(+0.03%) |
Apr 14, 2023 | 30.99 | 31.07 | 30.99 | 31.04 | 32,090 | -0.02(-0.05%) |
Apr 13, 2023 | 30.95 | 31.06 | 30.95 | 31.05 | 32,114 | +0.07(+0.24%) |
Apr 12, 2023 | 31.02 | 31.04 | 30.97 | 30.98 | 57,722 | +0.00(+0.00%) |
Apr 11, 2023 | 31.01 | 31.02 | 30.94 | 30.98 | 31,238 | -0.02(-0.08%) |
Apr 10, 2023 | 30.87 | 31.00 | 30.87 | 31.00 | 23,274 | +0.05(+0.18%) |
Apr 06, 2023 | 30.90 | 30.96 | 30.89 | 30.95 | 4,368 | +0.05(+0.15%) |
Apr 05, 2023 | 30.86 | 30.91 | 30.85 | 30.90 | 6,710 | +0.05(+0.16%) |
Apr 04, 2023 | 30.94 | 30.94 | 30.82 | 30.85 | 11,265 | -0.06(-0.19%) |
Apr 03, 2023 | 30.90 | 30.93 | 30.85 | 30.91 | 12,885 | +0.02(+0.06%) |
Mar 31, 2023 | 30.84 | 30.89 | 30.80 | 30.89 | 17,275 | +0.09(+0.29%) |
Mar 30, 2023 | 30.75 | 30.80 | 30.70 | 30.80 | 14,474 | +0.10(+0.34%) |
Mar 29, 2023 | 30.61 | 30.74 | 30.61 | 30.70 | 5,590 | +0.17(+0.54%) |
Mar 28, 2023 | 30.51 | 30.54 | 30.47 | 30.53 | 5,754 | +0.01(+0.02%) |
Mar 27, 2023 | 30.61 | 30.62 | 30.48 | 30.52 | 16,331 | +0.09(+0.30%) |
Mar 24, 2023 | 30.23 | 30.43 | 30.23 | 30.43 | 3,861 | +0.05(+0.16%) |
Mar 23, 2023 | 30.51 | 30.55 | 30.27 | 30.38 | 13,890 | +0.03(+0.09%) |
Mar 22, 2023 | 30.56 | 30.62 | 30.35 | 30.35 | 1,101,077 | -0.20(-0.64%) |
Mar 21, 2023 | 30.44 | 30.56 | 30.38 | 30.55 | 87,010 | +0.25(+0.82%) |
Mar 20, 2023 | 30.22 | 30.33 | 30.17 | 30.30 | 4,898 | +0.17(+0.57%) |
Mar 17, 2023 | 30.34 | 30.34 | 30.09 | 30.13 | 10,784 | -0.21(-0.70%) |
Mar 16, 2023 | 30.01 | 30.34 | 30.01 | 30.34 | 10,316 | +0.35(+1.17%) |
Mar 15, 2023 | 29.95 | 30.01 | 29.84 | 29.99 | 4,786 | -0.15(-0.49%) |
Mar 14, 2023 | 30.14 | 30.22 | 29.98 | 30.14 | 24,345 | +0.30(+1.02%) |
Mar 13, 2023 | 29.63 | 30.04 | 29.63 | 29.84 | 30,003 | -0.00(-0.01%) |
Mar 10, 2023 | 30.07 | 30.07 | 29.74 | 29.84 | 5,260 | -0.29(-0.96%) |
Mar 09, 2023 | 30.45 | 30.45 | 30.06 | 30.13 | 9,172 | -0.24(-0.79%) |
Mar 08, 2023 | 30.39 | 30.42 | 30.35 | 30.37 | 7,860 | +0.03(+0.10%) |
Mar 07, 2023 | 30.48 | 30.48 | 30.33 | 30.34 | 14,673 | -0.23(-0.75%) |
Mar 06, 2023 | 30.59 | 30.59 | 30.51 | 30.57 | 7,427 | +0.09(+0.30%) |
Mar 03, 2023 | 30.38 | 30.53 | 30.38 | 30.48 | 4,146 | +0.21(+0.69%) |
Mar 02, 2023 | 30.09 | 30.28 | 30.08 | 30.27 | 7,541 | +0.13(+0.43%) |