Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 28.00 | 7,506 | +0.00(+0.00%) | |||
May 25, 2023 | 27.60 | 28.00 | 27.60 | 28.00 | 649 | -0.40(-1.41%) |
May 24, 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 134 | +0.40(+1.43%) |
May 23, 2023 | 28.00 | 28.00 | 27.00 | 28.00 | 1,703 | +1.00(+3.70%) |
May 18, 2023 | 27.00 | 0 | +0.74(+2.82%) | |||
May 17, 2023 | 26.15 | 26.66 | 26.15 | 26.26 | 1,112 | +0.26(+1.00%) |
May 16, 2023 | 25.99 | 26.00 | 25.99 | 26.00 | 2,000 | +0.00(+0.00%) |
May 10, 2023 | 26.00 | 120 | +0.10(+0.39%) | |||
May 09, 2023 | 25.55 | 25.90 | 25.50 | 25.90 | 1,200 | -0.10(-0.38%) |
May 08, 2023 | 24.65 | 26.00 | 24.65 | 26.00 | 350 | +0.00(+0.00%) |
May 05, 2023 | 24.76 | 26.00 | 24.56 | 26.00 | 6,305 | +0.60(+2.36%) |
May 04, 2023 | 24.95 | 25.45 | 23.65 | 25.40 | 13,960 | -0.53(-2.04%) |
May 02, 2023 | 25.93 | 0 | +0.56(+2.21%) | |||
May 01, 2023 | 25.55 | 27.30 | 25.37 | 25.37 | 3,630 | -2.13(-7.75%) |
Apr 28, 2023 | 24.95 | 27.50 | 24.95 | 27.50 | 3,591 | +2.10(+8.27%) |
Apr 27, 2023 | 25.00 | 25.50 | 25.00 | 25.40 | 1,117 | +0.45(+1.80%) |
Apr 26, 2023 | 24.75 | 24.95 | 24.75 | 24.95 | 300 | +0.01(+0.04%) |
Apr 24, 2023 | 24.94 | 0 | -0.06(-0.24%) | |||
Apr 21, 2023 | 25.00 | 25.00 | 24.45 | 25.00 | 35,668 | +0.99(+4.12%) |
Apr 20, 2023 | 24.02 | 24.03 | 23.84 | 24.01 | 6,700 | -0.01(-0.04%) |
Apr 19, 2023 | 23.70 | 24.40 | 23.55 | 24.02 | 1,914 | -0.73(-2.95%) |
Apr 17, 2023 | 24.75 | 12 | +0.91(+3.82%) | |||
Apr 14, 2023 | 25.20 | 25.30 | 23.84 | 23.84 | 16,120 | -1.48(-5.85%) |
Apr 13, 2023 | 25.20 | 25.85 | 25.20 | 25.32 | 440 | -0.58(-2.24%) |
Apr 11, 2023 | 25.90 | 0 | +0.05(+0.19%) | |||
Apr 10, 2023 | 25.77 | 25.99 | 25.60 | 25.85 | 4,598 | -0.25(-0.96%) |
Apr 06, 2023 | 27.75 | 27.75 | 26.10 | 26.10 | 6,784 | -1.84(-6.59%) |
Apr 05, 2023 | 27.85 | 28.05 | 26.65 | 27.94 | 2,655 | -0.19(-0.68%) |
Apr 04, 2023 | 27.62 | 28.15 | 27.60 | 28.13 | 752 | -0.07(-0.25%) |
Apr 03, 2023 | 29.00 | 29.00 | 27.60 | 28.20 | 4,222 | -0.80(-2.76%) |
Mar 31, 2023 | 29.00 | 29.00 | 28.70 | 29.00 | 1,500 | +0.00(+0.00%) |
Mar 30, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 509 | +0.20(+0.69%) |
Mar 29, 2023 | 28.15 | 29.00 | 28.15 | 28.80 | 1,942 | +0.65(+2.31%) |
Mar 28, 2023 | 28.13 | 28.15 | 28.13 | 28.15 | 537 | +0.15(+0.54%) |
Mar 27, 2023 | 28.00 | 28.20 | 26.61 | 28.00 | 1,723 | +0.00(+0.00%) |
Mar 24, 2023 | 27.96 | 29.40 | 27.95 | 28.00 | 1,447 | +0.02(+0.07%) |
Mar 23, 2023 | 28.75 | 29.00 | 27.55 | 27.98 | 9,703 | -1.47(-4.99%) |
Mar 22, 2023 | 27.91 | 29.45 | 27.91 | 29.45 | 353 | -0.05(-0.17%) |
Mar 21, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 450 | +0.00(+0.00%) |
Mar 20, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 673 | +0.00(+0.00%) |
Mar 17, 2023 | 29.04 | 29.50 | 28.00 | 29.50 | 1,522 | +0.80(+2.79%) |
Mar 16, 2023 | 26.55 | 28.70 | 24.25 | 28.70 | 11,433 | -1.15(-3.85%) |
Mar 15, 2023 | 27.50 | 29.90 | 27.02 | 29.85 | 1,096 | -0.25(-0.83%) |
Mar 14, 2023 | 31.70 | 31.95 | 25.50 | 30.10 | 6,695 | -1.90(-5.94%) |
Mar 13, 2023 | 32.10 | 33.00 | 24.00 | 32.00 | 5,524 | -0.15(-0.47%) |
Mar 10, 2023 | 32.20 | 32.20 | 31.65 | 32.15 | 781 | -0.10(-0.31%) |
Mar 09, 2023 | 32.05 | 32.25 | 32.05 | 32.25 | 312 | -0.15(-0.46%) |