Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 542 | -1.05(-3.02%) |
May 30, 2023 | 34.35 | 34.92 | 34.35 | 34.92 | 332 | +0.42(+1.22%) |
May 26, 2023 | 34.70 | 34.70 | 34.50 | 34.50 | 5,737 | +0.46(+1.36%) |
May 25, 2023 | 34.17 | 34.33 | 34.02 | 34.04 | 2,529 | -0.46(-1.33%) |
May 24, 2023 | 34.00 | 34.50 | 34.00 | 34.50 | 1,076 | +0.08(+0.23%) |
May 23, 2023 | 34.90 | 34.90 | 34.42 | 34.42 | 4,211 | -0.85(-2.40%) |
May 22, 2023 | 35.50 | 35.60 | 35.14 | 35.27 | 1,977 | +0.27(+0.76%) |
May 19, 2023 | 35.10 | 35.10 | 34.83 | 35.00 | 924 | -0.68(-1.91%) |
May 18, 2023 | 35.68 | 35.68 | 35.68 | 35.68 | 3,600 | +0.75(+2.15%) |
May 17, 2023 | 34.52 | 34.93 | 34.52 | 34.93 | 2,188 | +0.05(+0.14%) |
May 16, 2023 | 34.88 | 34.88 | 34.79 | 34.88 | 1,475 | +0.21(+0.61%) |
May 15, 2023 | 35.01 | 35.01 | 34.24 | 34.67 | 14,560 | -0.33(-0.94%) |
May 12, 2023 | 35.67 | 35.70 | 35.00 | 35.00 | 1,474 | +0.44(+1.28%) |
May 11, 2023 | 34.34 | 34.81 | 34.34 | 34.56 | 20,497 | +0.07(+0.20%) |
May 10, 2023 | 34.90 | 34.90 | 34.49 | 34.49 | 1,349 | -0.37(-1.07%) |
May 09, 2023 | 34.85 | 34.86 | 1,823 | +0.61(+1.78%) | ||
May 08, 2023 | 33.77 | 34.50 | 33.77 | 34.25 | 2,760 | +0.91(+2.73%) |
May 04, 2023 | 33.34 | 47 | +0.23(+0.69%) | |||
May 03, 2023 | 32.94 | 34.16 | 32.93 | 33.11 | 2,654 | -0.13(-0.39%) |
May 02, 2023 | 33.01 | 33.24 | 32.46 | 33.24 | 5,218 | -0.16(-0.48%) |
May 01, 2023 | 33.24 | 33.40 | 33.24 | 33.40 | 1,901 | +0.04(+0.12%) |
Apr 28, 2023 | 33.36 | 33.36 | 33.36 | 33.36 | 166 | +0.09(+0.26%) |
Apr 27, 2023 | 33.40 | 33.40 | 33.27 | 33.27 | 1,913 | +0.27(+0.83%) |
Apr 26, 2023 | 33.66 | 33.66 | 33.00 | 33.00 | 2,899 | -0.50(-1.49%) |
Apr 24, 2023 | 33.50 | 60 | +0.26(+0.79%) | |||
Apr 21, 2023 | 33.29 | 33.39 | 33.24 | 33.24 | 1,582 | -0.11(-0.34%) |
Apr 20, 2023 | 33.41 | 33.41 | 33.35 | 33.35 | 474 | -0.09(-0.27%) |
Apr 19, 2023 | 33.41 | 33.80 | 33.41 | 33.44 | 20,707 | -0.15(-0.43%) |
Apr 18, 2023 | 33.81 | 34.00 | 33.17 | 33.59 | 5,231 | +0.15(+0.43%) |
Apr 17, 2023 | 33.27 | 33.50 | 33.23 | 33.44 | 3,110 | -0.66(-1.94%) |
Apr 14, 2023 | 34.51 | 34.61 | 33.54 | 34.10 | 5,934 | +1.65(+5.08%) |
Apr 13, 2023 | 33.23 | 33.23 | 32.45 | 32.45 | 46,800 | -0.09(-0.28%) |
Apr 12, 2023 | 32.51 | 32.70 | 32.50 | 32.54 | 3,485 | +0.44(+1.35%) |
Apr 11, 2023 | 32.11 | 32.11 | 31.84 | 32.10 | 3,302 | +1.56(+5.12%) |
Apr 10, 2023 | 30.54 | 30.90 | 30.54 | 30.54 | 510 | -0.72(-2.32%) |
Apr 06, 2023 | 31.26 | 31.26 | 31.26 | 31.26 | 110 | -0.78(-2.42%) |
Apr 03, 2023 | 32.04 | 44 | -0.22(-0.68%) | |||
Mar 28, 2023 | 32.26 | 39 | +1.02(+3.27%) | |||
Mar 24, 2023 | 31.24 | 30 | +0.10(+0.32%) | |||
Mar 22, 2023 | 31.14 | 11 | -0.11(-0.35%) | |||
Mar 20, 2023 | 31.25 | 103 | +0.36(+1.18%) | |||
Mar 17, 2023 | 30.89 | 31.39 | 30.89 | 30.89 | 3,243 | +1.08(+3.61%) |
Mar 16, 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 409 | +0.00(+0.00%) |
Mar 15, 2023 | 30.33 | 30.33 | 29.81 | 29.81 | 1,100 | -1.45(-4.62%) |
Mar 13, 2023 | 31.25 | 0 | -0.42(-1.31%) | |||
Mar 07, 2023 | 31.67 | 0 | +1.60(+5.32%) | |||
Mar 02, 2023 | 30.07 | 0 | -0.11(-0.35%) |