Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 28.72 | 3,252 | +0.09(+0.32%) | |||
May 25, 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 1,850 | -1.17(-3.93%) |
May 23, 2023 | 29.80 | 5,424 | -0.34(-1.13%) | |||
May 22, 2023 | 30.14 | 30.14 | 29.72 | 30.14 | 952 | +0.26(+0.88%) |
May 19, 2023 | 30.37 | 30.37 | 29.82 | 29.88 | 1,468 | +0.44(+1.48%) |
May 18, 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 154 | -0.66(-2.18%) |
May 16, 2023 | 30.10 | 30 | +0.14(+0.45%) | |||
May 15, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 889 | +0.94(+3.24%) |
May 12, 2023 | 29.25 | 29.44 | 29.02 | 29.02 | 4,134 | -0.02(-0.05%) |
May 11, 2023 | 29.54 | 29.54 | 29.04 | 29.04 | 854 | -0.76(-2.55%) |
May 10, 2023 | 29.72 | 29.80 | 29.72 | 29.80 | 27,977 | -0.58(-1.90%) |
May 09, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 4,777 | +0.11(+0.36%) |
May 08, 2023 | 30.32 | 30.32 | 30.27 | 30.27 | 1,720 | -1.12(-3.57%) |
May 05, 2023 | 31.33 | 31.52 | 31.33 | 31.39 | 3,131 | +0.40(+1.29%) |
May 04, 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 662 | -0.43(-1.37%) |
May 03, 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 11,911 | -0.35(-1.10%) |
May 02, 2023 | 33.12 | 33.12 | 31.77 | 31.77 | 531 | -0.48(-1.49%) |
May 01, 2023 | 32.90 | 32.90 | 32.25 | 32.25 | 837 | -0.12(-0.39%) |
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%) |