Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.60 | 31.60 | 31.00 | 31.00 | 1,239 | -0.61(-1.93%) |
Apr 27, 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 100 | -0.01(-0.03%) |
Apr 25, 2023 | 31.62 | 0 | -0.08(-0.25%) | |||
Apr 21, 2023 | 31.70 | 0 | -0.10(-0.31%) | |||
Apr 20, 2023 | 32.00 | 32.00 | 31.80 | 31.80 | 5,750 | -0.25(-0.78%) |
Apr 19, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 416 | -0.22(-0.68%) |
Apr 17, 2023 | 32.27 | 0 | +0.50(+1.57%) | |||
Apr 14, 2023 | 30.50 | 31.77 | 30.50 | 31.77 | 200 | +1.27(+4.16%) |
Apr 13, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 1,121 | +0.00(+0.00%) |
Apr 12, 2023 | 30.25 | 30.50 | 30.22 | 30.50 | 1,200 | +0.12(+0.41%) |
Apr 11, 2023 | 30.18 | 30.38 | 30.14 | 30.38 | 2,206 | +0.23(+0.75%) |
Apr 10, 2023 | 30.25 | 30.38 | 30.00 | 30.15 | 400 | -0.10(-0.33%) |
Apr 06, 2023 | 30.80 | 30.80 | 30.25 | 30.25 | 1,100 | -0.50(-1.63%) |
Apr 05, 2023 | 30.82 | 30.82 | 30.75 | 30.75 | 504 | -0.25(-0.81%) |
Apr 04, 2023 | 32.00 | 32.00 | 31.00 | 31.00 | 1,907 | -0.55(-1.74%) |
Apr 03, 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 1,000 | -0.45(-1.41%) |
Mar 31, 2023 | 32.00 | 32.00 | 31.75 | 32.00 | 2,790 | +0.00(+0.00%) |
Mar 30, 2023 | 32.03 | 33.50 | 32.00 | 32.00 | 1,420 | -1.99(-5.85%) |
Mar 29, 2023 | 32.25 | 33.99 | 32.25 | 33.99 | 501 | +0.99(+3.00%) |
Mar 27, 2023 | 33.00 | 0 | +1.01(+3.16%) | |||
Mar 24, 2023 | 32.50 | 33.15 | 31.56 | 31.99 | 562 | -0.51(-1.57%) |
Mar 23, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 362 | +0.00(+0.00%) |
Mar 22, 2023 | 32.50 | 34.99 | 32.50 | 32.50 | 390 | -2.49(-7.12%) |
Mar 21, 2023 | 33.50 | 34.99 | 31.17 | 34.99 | 954 | -0.50(-1.41%) |
Mar 20, 2023 | 32.75 | 35.49 | 31.07 | 35.49 | 9,249 | +1.74(+5.16%) |
Mar 17, 2023 | 34.50 | 34.50 | 33.00 | 33.75 | 2,697 | -0.75(-2.17%) |
Mar 16, 2023 | 35.80 | 36.00 | 33.50 | 34.50 | 2,316 | -1.50(-4.17%) |
Mar 15, 2023 | 37.10 | 38.15 | 35.94 | 36.00 | 2,111 | -2.50(-6.49%) |
Mar 14, 2023 | 39.98 | 39.98 | 38.50 | 38.50 | 1,218 | -1.00(-2.53%) |
Mar 13, 2023 | 40.00 | 40.00 | 38.00 | 39.50 | 5,977 | -1.61(-3.92%) |
Mar 10, 2023 | 43.25 | 43.25 | 41.11 | 41.11 | 1,405 | -1.97(-4.57%) |
Mar 09, 2023 | 46.00 | 46.00 | 43.08 | 43.08 | 1,316 | -3.92(-8.34%) |
Mar 08, 2023 | 47.41 | 47.41 | 47.00 | 47.00 | 451 | -0.40(-0.84%) |
Mar 06, 2023 | 47.40 | 15 | -0.60(-1.25%) | |||
Mar 01, 2023 | 48.00 | 95 | -0.75(-1.54%) | |||
Feb 28, 2023 | 48.70 | 48.75 | 47.05 | 48.75 | 1,925 | +0.05(+0.10%) |
Feb 27, 2023 | 47.75 | 48.70 | 47.00 | 48.70 | 1,032 | +1.70(+3.62%) |
Feb 23, 2023 | 47.00 | 45 | -0.25(-0.53%) | |||
Feb 22, 2023 | 46.90 | 47.25 | 46.90 | 47.25 | 2,747 | +0.25(+0.53%) |
Feb 21, 2023 | 45.05 | 47.00 | 45.05 | 47.00 | 273 | +0.00(+0.00%) |
Feb 17, 2023 | 46.30 | 47.00 | 46.30 | 47.00 | 305 | +1.10(+2.40%) |
Feb 15, 2023 | 45.90 | 52 | +0.40(+0.88%) | |||
Feb 14, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 100 | +0.00(+0.00%) |
Feb 13, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 1,370 | +0.25(+0.55%) |
Feb 10, 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 335 | +0.25(+0.56%) |
Feb 09, 2023 | 45.00 | 45.38 | 45.00 | 45.00 | 1,925 | +0.20(+0.45%) |
Feb 08, 2023 | 45.25 | 45.25 | 44.80 | 44.80 | 604 | -0.69(-1.52%) |
Feb 06, 2023 | 45.49 | 0 | +0.40(+0.89%) | |||
Feb 03, 2023 | 44.52 | 45.09 | 44.52 | 45.09 | 301 | +0.58(+1.30%) |
Feb 02, 2023 | 44.50 | 44.51 | 44.30 | 44.51 | 900 | +0.00(+0.00%) |