Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.12 | 32.12 | 31.32 | 31.32 | 3,937 | -1.84(-5.56%) |
May 30, 2023 | 33.16 | 33.16 | 32.80 | 33.16 | 1,261 | +0.71(+2.19%) |
May 26, 2023 | 32.30 | 32.45 | 32.15 | 32.45 | 37,494 | +0.60(+1.88%) |
May 25, 2023 | 32.38 | 32.38 | 31.85 | 31.85 | 998 | +0.36(+1.14%) |
May 24, 2023 | 31.75 | 31.89 | 31.49 | 31.49 | 2,130 | -0.51(-1.59%) |
May 23, 2023 | 32.32 | 32.51 | 32.00 | 32.00 | 1,253 | -0.29(-0.90%) |
May 22, 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 285 | +0.45(+1.43%) |
May 19, 2023 | 31.84 | 31.84 | 31.84 | 31.84 | 337 | -0.85(-2.62%) |
May 18, 2023 | 32.28 | 32.69 | 32.28 | 32.69 | 580 | +1.06(+3.35%) |
May 17, 2023 | 31.52 | 31.63 | 31.52 | 31.63 | 580 | -0.31(-0.97%) |
May 16, 2023 | 31.20 | 31.94 | 31.20 | 31.94 | 1,194 | +0.39(+1.24%) |
May 15, 2023 | 32.00 | 32.00 | 31.55 | 31.55 | 465 | -0.25(-0.79%) |
May 12, 2023 | 31.88 | 31.96 | 31.80 | 31.80 | 754 | +0.46(+1.47%) |
May 11, 2023 | 32.33 | 32.43 | 31.34 | 31.34 | 3,014 | -1.12(-3.45%) |
May 10, 2023 | 32.60 | 32.60 | 32.16 | 32.46 | 2,193 | -0.14(-0.43%) |
May 09, 2023 | 32.64 | 32.64 | 32.50 | 32.60 | 1,606 | +0.87(+2.74%) |
May 08, 2023 | 31.33 | 31.74 | 31.33 | 31.73 | 684 | -0.08(-0.25%) |
May 05, 2023 | 31.81 | 31.81 | 31.81 | 31.81 | 300 | +0.31(+0.98%) |
May 04, 2023 | 31.42 | 31.50 | 31.20 | 31.50 | 1,192 | +0.30(+0.96%) |
May 03, 2023 | 30.96 | 31.64 | 30.96 | 31.20 | 1,312 | -0.23(-0.73%) |
May 02, 2023 | 31.11 | 31.43 | 31.05 | 31.43 | 595 | -0.03(-0.10%) |
May 01, 2023 | 31.48 | 31.48 | 31.46 | 31.46 | 1,850 | +0.26(+0.83%) |
Apr 26, 2023 | 31.20 | 22 | -0.35(-1.11%) | |||
Apr 24, 2023 | 31.55 | 41 | -0.10(-0.31%) | |||
Apr 21, 2023 | 31.55 | 31.65 | 31.55 | 31.65 | 341 | -0.31(-0.98%) |
Apr 20, 2023 | 31.96 | 31.96 | 31.76 | 31.96 | 956 | +0.19(+0.60%) |
Apr 19, 2023 | 31.75 | 31.89 | 31.73 | 31.77 | 11,277 | -0.62(-1.92%) |
Apr 18, 2023 | 32.50 | 32.50 | 32.28 | 32.39 | 1,404 | +0.64(+2.02%) |
Apr 17, 2023 | 31.74 | 32.00 | 31.58 | 31.75 | 3,813 | -0.55(-1.70%) |
Apr 14, 2023 | 32.60 | 32.73 | 32.23 | 32.30 | 28,435 | +0.68(+2.15%) |
Apr 13, 2023 | 31.50 | 31.86 | 31.50 | 31.62 | 47,784 | +0.11(+0.35%) |
Apr 12, 2023 | 30.91 | 31.70 | 30.91 | 31.51 | 4,484 | +0.67(+2.17%) |
Apr 11, 2023 | 31.16 | 31.16 | 30.36 | 30.84 | 2,456 | +0.11(+0.37%) |
Apr 03, 2023 | 30.73 | 185 | -0.25(-0.82%) | |||
Mar 31, 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 134 | +1.98(+6.83%) |
Mar 29, 2023 | 29.00 | 0 | -0.05(-0.17%) | |||
Mar 27, 2023 | 29.05 | 0 | +0.05(+0.17%) | |||
Mar 23, 2023 | 29.00 | 0 | +0.09(+0.31%) | |||
Mar 21, 2023 | 28.91 | 0 | -0.14(-0.48%) | |||
Mar 15, 2023 | 29.05 | 40 | -1.87(-6.05%) | |||
Mar 10, 2023 | 30.92 | 40 | +0.01(+0.02%) | |||
Mar 08, 2023 | 30.91 | 10 | -0.53(-1.67%) | |||
Mar 06, 2023 | 31.44 | 50 | +0.66(+2.13%) | |||
Mar 03, 2023 | 30.79 | 30.79 | 30.79 | 30.79 | 250 | +1.44(+4.91%) |
Mar 02, 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 400 | +0.30(+1.05%) |