Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2023 | 32.38 | 3 | -0.08(-0.23%) | |||
Apr 26, 2023 | 32.50 | 32.55 | 32.45 | 32.45 | 1,234 | +0.20(+0.62%) |
Apr 24, 2023 | 32.25 | 44 | +0.37(+1.16%) | |||
Apr 21, 2023 | 32.11 | 32.11 | 31.88 | 31.88 | 6,631 | -0.02(-0.05%) |
Apr 19, 2023 | 31.89 | 730 | +0.64(+2.06%) | |||
Apr 18, 2023 | 31.95 | 31.95 | 31.25 | 31.25 | 778 | +0.95(+3.14%) |
Apr 17, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 10,111 | -1.72(-5.37%) |
Apr 13, 2023 | 32.02 | 4,341 | +0.15(+0.47%) | |||
Apr 12, 2023 | 31.72 | 31.87 | 31.72 | 31.87 | 3,439 | +0.37(+1.17%) |
Apr 11, 2023 | 31.51 | 31.51 | 31.50 | 31.50 | 2,076 | +0.49(+1.58%) |
Apr 06, 2023 | 31.01 | 79 | +0.21(+0.67%) | |||
Apr 05, 2023 | 30.79 | 31.08 | 30.79 | 30.80 | 803 | +0.23(+0.77%) |
Apr 03, 2023 | 30.57 | 5,003 | +0.05(+0.16%) | |||
Mar 31, 2023 | 30.44 | 30.52 | 30.44 | 30.52 | 520 | -0.05(-0.16%) |
Mar 30, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 929 | +0.87(+2.93%) |
Mar 29, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 386 | +1.15(+4.03%) |
Mar 27, 2023 | 28.55 | 59 | +0.40(+1.42%) | |||
Mar 24, 2023 | 28.12 | 28.15 | 28.12 | 28.15 | 439 | -1.23(-4.19%) |
Mar 23, 2023 | 29.79 | 29.79 | 29.38 | 29.38 | 5,081 | -0.51(-1.70%) |
Mar 22, 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 876 | +0.29(+0.98%) |
Mar 21, 2023 | 29.78 | 29.78 | 29.49 | 29.60 | 1,353 | +1.32(+4.66%) |
Mar 20, 2023 | 28.61 | 28.61 | 28.17 | 28.28 | 1,612 | +0.06(+0.21%) |
Mar 16, 2023 | 28.22 | 0 | +0.39(+1.40%) | |||
Mar 15, 2023 | 27.83 | 27.83 | 27.50 | 27.83 | 11,559 | -1.99(-6.67%) |
Mar 14, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 174 | +0.16(+0.55%) |
Mar 13, 2023 | 29.31 | 29.84 | 29.31 | 29.66 | 16,814 | -2.14(-6.74%) |
Mar 09, 2023 | 31.80 | 76 | +0.12(+0.39%) | |||
Mar 08, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 1,106 | -0.18(-0.57%) |
Mar 06, 2023 | 31.86 | 0 | +0.21(+0.65%) | |||
Mar 02, 2023 | 31.65 | 86 | -0.35(-1.09%) | |||
Mar 01, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 505 | +0.44(+1.39%) |
Feb 28, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 1,728 | +0.45(+1.45%) |
Feb 27, 2023 | 31.00 | 31.11 | 31.00 | 31.11 | 1,143 | +1.12(+3.74%) |
Feb 24, 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 532 | -0.30(-0.99%) |
Feb 21, 2023 | 30.29 | 92,875 | +0.35(+1.17%) | |||
Feb 16, 2023 | 29.94 | 31 | -0.10(-0.33%) | |||
Feb 15, 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 164 | +0.08(+0.27%) |
Feb 14, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 10,042 | -0.10(-0.33%) |
Feb 13, 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 4,615 | -0.90(-2.91%) |
Feb 10, 2023 | 30.54 | 30.96 | 29.88 | 30.96 | 4,205 | -0.02(-0.06%) |
Feb 09, 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 495 | -0.58(-1.84%) |
Feb 06, 2023 | 31.56 | 81 | +0.06(+0.19%) | |||
Feb 02, 2023 | 31.50 | 3,506 | +0.19(+0.61%) |