Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.86 | 34.20 | 33.86 | 34.16 | 1,061 | -0.17(-0.49%) |
May 30, 2023 | 34.44 | 34.44 | 34.18 | 34.33 | 1,550 | -0.26(-0.75%) |
May 26, 2023 | 34.74 | 34.74 | 34.59 | 34.59 | 341 | +0.25(+0.73%) |
May 25, 2023 | 34.28 | 34.40 | 34.27 | 34.34 | 750 | -0.02(-0.07%) |
May 24, 2023 | 34.36 | 34.36 | 34.36 | 34.36 | 46 | -0.08(-0.22%) |
May 23, 2023 | 34.62 | 34.62 | 34.44 | 34.44 | 454 | -0.73(-2.07%) |
May 22, 2023 | 35.16 | 35.27 | 35.16 | 35.17 | 826 | -0.21(-0.60%) |
May 19, 2023 | 35.41 | 35.41 | 35.31 | 35.38 | 2,464 | -0.09(-0.25%) |
May 18, 2023 | 35.39 | 35.46 | 35.31 | 35.46 | 1,321 | +0.10(+0.27%) |
May 17, 2023 | 35.24 | 35.41 | 35.24 | 35.37 | 497 | +0.54(+1.55%) |
May 16, 2023 | 34.81 | 34.99 | 34.77 | 34.83 | 2,317 | -0.18(-0.51%) |
May 15, 2023 | 34.88 | 35.02 | 34.88 | 35.00 | 1,466 | +0.43(+1.25%) |
May 12, 2023 | 34.53 | 34.57 | 34.43 | 34.57 | 995 | -0.24(-0.70%) |
May 11, 2023 | 34.91 | 34.92 | 34.81 | 34.81 | 699 | +0.10(+0.28%) |
May 10, 2023 | 34.69 | 34.72 | 34.57 | 34.72 | 390 | +0.49(+1.44%) |
May 09, 2023 | 34.22 | 34.22 | 34.22 | 34.22 | 196 | -0.43(-1.25%) |
May 08, 2023 | 34.55 | 34.77 | 34.55 | 34.66 | 5,642 | +0.15(+0.43%) |
May 05, 2023 | 34.18 | 34.60 | 34.18 | 34.51 | 2,025 | +0.68(+2.01%) |
May 04, 2023 | 33.97 | 33.97 | 33.83 | 33.83 | 1,421 | +0.12(+0.36%) |
May 03, 2023 | 33.89 | 33.89 | 33.71 | 33.71 | 787 | -0.07(-0.22%) |
May 02, 2023 | 34.22 | 34.22 | 33.78 | 33.78 | 356 | -0.44(-1.28%) |
May 01, 2023 | 34.37 | 34.37 | 34.19 | 34.22 | 1,073 | -0.02(-0.06%) |
Apr 28, 2023 | 33.99 | 34.24 | 33.99 | 34.24 | 1,365 | -0.03(-0.09%) |
Apr 27, 2023 | 34.19 | 34.29 | 34.19 | 34.27 | 1,581 | +0.87(+2.61%) |
Apr 26, 2023 | 33.58 | 33.74 | 33.40 | 33.40 | 3,932 | -0.34(-1.01%) |
Apr 25, 2023 | 34.16 | 34.16 | 33.74 | 33.74 | 2,613 | -0.80(-2.31%) |
Apr 24, 2023 | 34.65 | 34.65 | 34.52 | 34.53 | 1,580 | +0.09(+0.26%) |
Apr 21, 2023 | 34.17 | 34.46 | 34.17 | 34.44 | 674 | +0.17(+0.50%) |
Apr 20, 2023 | 34.27 | 34.27 | 34.27 | 34.27 | 185 | -0.31(-0.90%) |
Apr 19, 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 235 | -0.30(-0.86%) |
Apr 18, 2023 | 34.88 | 34.89 | 34.77 | 34.89 | 1,378 | +0.07(+0.20%) |
Apr 17, 2023 | 34.71 | 34.85 | 34.71 | 34.82 | 3,297 | +0.39(+1.13%) |
Apr 14, 2023 | 34.71 | 34.71 | 34.28 | 34.43 | 1,623 | -0.50(-1.43%) |
Apr 13, 2023 | 34.46 | 34.99 | 34.46 | 34.93 | 853 | +0.42(+1.22%) |
Apr 12, 2023 | 34.83 | 34.98 | 34.51 | 34.51 | 2,087 | -0.16(-0.47%) |
Apr 11, 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 107 | +0.13(+0.37%) |
Apr 10, 2023 | 34.40 | 34.61 | 34.40 | 34.54 | 1,381 | -0.02(-0.06%) |
Apr 06, 2023 | 34.50 | 34.57 | 34.50 | 34.57 | 460 | -0.03(-0.08%) |
Apr 05, 2023 | 34.53 | 34.59 | 34.53 | 34.59 | 212 | -0.48(-1.36%) |
Apr 04, 2023 | 35.03 | 35.20 | 35.01 | 35.07 | 2,692 | -0.02(-0.05%) |
Apr 03, 2023 | 34.81 | 35.09 | 34.81 | 35.09 | 347 | -0.13(-0.36%) |
Mar 31, 2023 | 35.21 | 35.31 | 35.13 | 35.21 | 1,982 | +0.60(+1.73%) |
Mar 30, 2023 | 34.69 | 34.69 | 34.48 | 34.61 | 951 | -0.06(-0.17%) |
Mar 29, 2023 | 34.44 | 34.71 | 34.44 | 34.67 | 672 | +0.05(+0.14%) |
Mar 28, 2023 | 34.90 | 34.90 | 34.51 | 34.62 | 8,280 | -0.37(-1.05%) |
Mar 27, 2023 | 34.89 | 34.99 | 34.79 | 34.99 | 1,177 | +0.10(+0.29%) |
Mar 24, 2023 | 34.72 | 34.89 | 34.54 | 34.89 | 6,598 | -0.14(-0.39%) |
Mar 23, 2023 | 34.40 | 35.62 | 34.40 | 35.02 | 10,834 | +0.89(+2.61%) |
Mar 22, 2023 | 34.62 | 34.91 | 34.13 | 34.13 | 8,519 | -0.38(-1.11%) |
Mar 21, 2023 | 34.37 | 34.62 | 34.30 | 34.51 | 8,362 | +0.66(+1.94%) |
Mar 20, 2023 | 33.65 | 33.97 | 33.55 | 33.86 | 9,600 | +0.16(+0.47%) |
Mar 17, 2023 | 34.05 | 34.05 | 33.54 | 33.70 | 1,620 | -0.52(-1.51%) |
Mar 16, 2023 | 33.75 | 34.22 | 33.75 | 34.22 | 831 | -0.09(-0.26%) |
Mar 15, 2023 | 34.26 | 34.30 | 34.11 | 34.30 | 3,684 | -0.48(-1.39%) |
Mar 14, 2023 | 34.65 | 34.99 | 34.61 | 34.79 | 2,876 | +0.57(+1.66%) |
Mar 13, 2023 | 33.12 | 34.53 | 33.12 | 34.22 | 4,713 | -0.53(-1.52%) |
Mar 10, 2023 | 35.39 | 35.39 | 34.54 | 34.75 | 1,973 | -0.58(-1.64%) |
Mar 09, 2023 | 35.96 | 35.96 | 35.32 | 35.33 | 463 | -0.66(-1.84%) |
Mar 08, 2023 | 35.84 | 35.99 | 35.84 | 35.99 | 319 | +0.34(+0.95%) |
Mar 07, 2023 | 35.71 | 35.71 | 35.65 | 35.65 | 1,314 | -0.47(-1.29%) |
Mar 06, 2023 | 36.18 | 36.18 | 36.12 | 36.12 | 594 | +0.21(+0.57%) |
Mar 03, 2023 | 35.93 | 35.93 | 35.91 | 35.91 | 330 | +0.49(+1.37%) |
Mar 02, 2023 | 35.11 | 35.46 | 35.04 | 35.42 | 6,593 | +0.00(+0.00%) |