Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2023 | 34.86 | 40 | -0.25(-0.71%) | |||
May 26, 2023 | 35.11 | 93 | +0.98(+2.87%) | |||
May 24, 2023 | 34.13 | 0 | -0.34(-0.99%) | |||
May 23, 2023 | 34.55 | 34.55 | 34.41 | 34.47 | 1,815 | -0.53(-1.51%) |
May 19, 2023 | 35.00 | 0 | +0.35(+1.01%) | |||
May 18, 2023 | 34.65 | 34.65 | 34.65 | 34.65 | 350 | +0.19(+0.55%) |
May 17, 2023 | 34.28 | 34.51 | 34.28 | 34.46 | 2,410 | +0.24(+0.70%) |
May 16, 2023 | 34.14 | 34.22 | 34.14 | 34.22 | 1,400 | -0.29(-0.84%) |
May 15, 2023 | 34.43 | 34.51 | 34.43 | 34.51 | 3,975 | +0.02(+0.06%) |
May 12, 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 1,425 | +0.20(+0.58%) |
May 11, 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 218 | +0.14(+0.41%) |
May 10, 2023 | 34.16 | 34.16 | 34.15 | 34.15 | 1,580 | +0.11(+0.32%) |
May 09, 2023 | 34.01 | 34.04 | 34.01 | 34.04 | 1,447 | -0.08(-0.23%) |
May 08, 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 381 | +0.03(+0.09%) |
May 04, 2023 | 34.09 | 0 | -0.44(-1.27%) | |||
May 03, 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 121 | -0.31(-0.89%) |
May 02, 2023 | 34.88 | 34.88 | 34.84 | 34.84 | 1,300 | -0.02(-0.06%) |
Apr 28, 2023 | 34.86 | 78 | +0.69(+2.02%) | |||
Apr 26, 2023 | 34.17 | 0 | -0.77(-2.20%) | |||
Apr 25, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 1,051 | -0.18(-0.51%) |
Apr 24, 2023 | 34.90 | 35.12 | 34.90 | 35.12 | 1,045 | +0.30(+0.86%) |
Apr 20, 2023 | 34.82 | 0 | +0.08(+0.23%) | |||
Apr 19, 2023 | 34.73 | 34.74 | 34.73 | 34.74 | 622 | +0.04(+0.12%) |
Apr 17, 2023 | 34.70 | 34.70 | 114 | +0.20(+0.58%) | ||
Apr 14, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 1,054 | -0.09(-0.26%) |
Apr 13, 2023 | 34.44 | 34.59 | 34.44 | 34.59 | 1,300 | -0.03(-0.09%) |
Apr 12, 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 162 | +0.02(+0.06%) |
Apr 11, 2023 | 34.53 | 34.70 | 34.53 | 34.60 | 3,875 | +0.19(+0.55%) |
Apr 10, 2023 | 34.41 | 34.41 | 34.41 | 34.41 | 125 | +0.04(+0.12%) |
Apr 06, 2023 | 34.37 | 0 | -0.01(-0.03%) | |||
Apr 05, 2023 | 34.40 | 34.40 | 34.36 | 34.38 | 837 | -0.14(-0.41%) |
Apr 04, 2023 | 34.60 | 34.60 | 34.47 | 34.52 | 2,000 | -0.05(-0.14%) |
Apr 03, 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 126 | -0.12(-0.35%) |
Mar 31, 2023 | 34.69 | 34.69 | 34.69 | 34.69 | 529 | +0.59(+1.73%) |
Mar 29, 2023 | 34.10 | 36 | +0.22(+0.65%) | |||
Mar 28, 2023 | 33.90 | 33.99 | 33.88 | 33.88 | 2,051 | -0.13(-0.38%) |
Mar 23, 2023 | 34.01 | 0 | -0.49(-1.42%) | |||
Mar 22, 2023 | 34.54 | 34.56 | 34.50 | 34.50 | 770 | +0.06(+0.17%) |
Mar 21, 2023 | 34.52 | 34.52 | 34.44 | 34.44 | 1,170 | +0.22(+0.64%) |
Mar 17, 2023 | 34.22 | 50 | -0.27(-0.78%) | |||
Mar 16, 2023 | 34.02 | 34.56 | 34.02 | 34.49 | 2,550 | +0.46(+1.35%) |
Mar 15, 2023 | 34.03 | 34.03 | 34.03 | 34.03 | 316 | +0.16(+0.47%) |
Mar 14, 2023 | 34.00 | 34.00 | 33.87 | 33.87 | 425 | -0.03(-0.09%) |
Mar 10, 2023 | 33.90 | 0 | -0.56(-1.63%) | |||
Mar 09, 2023 | 34.46 | 34.46 | 34.46 | 34.46 | 299 | -0.20(-0.58%) |
Mar 08, 2023 | 34.69 | 34.69 | 34.66 | 34.66 | 310 | +0.15(+0.43%) |
Mar 07, 2023 | 34.61 | 34.61 | 34.51 | 34.51 | 1,202 | +0.71(+2.10%) |
Mar 02, 2023 | 33.80 | 38 | +0.25(+0.75%) |