Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 14, 2023 | 0 | +0.00(+0.00%) | ||||
Jul 13, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 8 | +0.71(+2.58%) |
Jul 12, 2023 | 27.75 | 27.75 | 27.71 | 27.73 | 818 | +0.23(+0.84%) |
Jul 11, 2023 | 27.11 | 27.50 | 27.10 | 27.50 | 27,490 | +0.55(+2.04%) |
Jul 10, 2023 | 27.00 | 27.40 | 26.95 | 26.95 | 2,677 | -0.39(-1.42%) |
Jul 07, 2023 | 27.35 | 27.35 | 27.34 | 27.34 | 354 | +0.78(+2.93%) |
Jul 06, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 2 | -0.99(-3.59%) |
Jul 05, 2023 | 27.29 | 27.65 | 27.29 | 27.55 | 382 | +0.26(+0.95%) |
Jul 03, 2023 | 27.29 | 27.29 | 27.29 | 27.29 | 100 | +0.06(+0.22%) |
Jun 30, 2023 | 26.88 | 27.23 | 26.88 | 27.23 | 274 | +0.80(+3.03%) |
Jun 29, 2023 | 26.48 | 26.97 | 26.43 | 26.43 | 710 | -0.42(-1.56%) |
Jun 28, 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 189 | +0.09(+0.34%) |
Jun 27, 2023 | 26.83 | 26.83 | 26.76 | 26.76 | 219 | -0.19(-0.71%) |
Jun 26, 2023 | 26.84 | 26.95 | 26.84 | 26.95 | 470 | +0.29(+1.09%) |
Jun 23, 2023 | 26.82 | 26.82 | 26.66 | 26.66 | 371 | -0.61(-2.24%) |
Jun 22, 2023 | 27.27 | 27.27 | 27.27 | 27.27 | 222 | +0.13(+0.48%) |
Jun 21, 2023 | 27.15 | 27.37 | 27.14 | 27.14 | 883 | -0.34(-1.24%) |
Jun 20, 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 327 | -0.36(-1.29%) |
Jun 16, 2023 | 28.09 | 28.09 | 27.84 | 27.84 | 997 | -0.10(-0.36%) |
Jun 15, 2023 | 27.81 | 27.96 | 27.81 | 27.94 | 731 | +0.28(+1.01%) |
Jun 14, 2023 | 27.52 | 27.80 | 27.52 | 27.66 | 1,521 | -0.15(-0.54%) |
Jun 13, 2023 | 27.74 | 27.81 | 27.57 | 27.81 | 2,500 | +0.40(+1.46%) |
Jun 12, 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 126 | -0.09(-0.33%) |
Jun 09, 2023 | 27.32 | 27.57 | 27.32 | 27.50 | 1,296 | +0.31(+1.15%) |
Jun 08, 2023 | 27.03 | 27.19 | 27.03 | 27.19 | 161 | +0.17(+0.62%) |
Jun 07, 2023 | 26.88 | 27.02 | 26.88 | 27.02 | 297 | +0.09(+0.33%) |
Jun 06, 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 5 | +0.20(+0.75%) |
Jun 05, 2023 | 26.75 | 26.75 | 26.50 | 26.73 | 609 | +0.14(+0.51%) |
Jun 02, 2023 | 26.55 | 26.78 | 26.55 | 26.59 | 966 | +0.51(+1.97%) |
Jun 01, 2023 | 26.04 | 26.10 | 25.90 | 26.08 | 3,122 | +0.52(+2.03%) |
May 31, 2023 | 25.25 | 25.56 | 25.25 | 25.56 | 126 | -0.11(-0.43%) |
May 30, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 129 | -0.10(-0.39%) |
May 26, 2023 | 25.60 | 26.07 | 25.60 | 25.77 | 1,815 | +0.37(+1.46%) |
May 25, 2023 | 25.44 | 25.52 | 25.37 | 25.40 | 1,648 | -0.33(-1.29%) |
May 24, 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 63 | -0.22(-0.85%) |
May 23, 2023 | 26.15 | 26.15 | 25.95 | 25.95 | 7,938 | -0.43(-1.63%) |
May 22, 2023 | 26.13 | 26.38 | 26.13 | 26.38 | 1,079 | +0.75(+2.93%) |
May 19, 2023 | 25.65 | 25.65 | 25.63 | 25.63 | 114 | -0.08(-0.31%) |
May 18, 2023 | 25.83 | 25.83 | 25.49 | 25.71 | 881 | -0.35(-1.34%) |
May 17, 2023 | 25.92 | 26.06 | 25.92 | 26.06 | 700 | +0.51(+2.00%) |
May 16, 2023 | 25.96 | 25.96 | 25.55 | 25.55 | 403 | -0.63(-2.41%) |
May 15, 2023 | 25.71 | 26.18 | 25.71 | 26.18 | 850 | +0.82(+3.23%) |
May 12, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 100 | -0.46(-1.78%) |
May 11, 2023 | 25.52 | 25.87 | 25.52 | 25.82 | 583 | +0.12(+0.45%) |
May 10, 2023 | 25.60 | 25.73 | 25.60 | 25.70 | 1,139 | -0.03(-0.10%) |
May 09, 2023 | 25.54 | 25.73 | 25.54 | 25.73 | 1,039 | +0.04(+0.16%) |
May 08, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 50 | -0.25(-0.96%) |
May 05, 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 0 | +0.52(+2.04%) |
May 04, 2023 | 25.55 | 25.57 | 25.23 | 25.42 | 7,071 | +0.20(+0.79%) |
May 03, 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 13 | -0.02(-0.08%) |
May 02, 2023 | 25.05 | 25.33 | 25.05 | 25.24 | 882 | -0.37(-1.46%) |
May 01, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 309 | +0.03(+0.12%) |
Apr 28, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 100 | +0.24(+0.96%) |
Apr 27, 2023 | 25.56 | 25.62 | 25.34 | 25.34 | 2,585 | +0.78(+3.18%) |
Apr 26, 2023 | 25.11 | 25.11 | 24.56 | 24.56 | 4,973 | -0.36(-1.44%) |
Apr 25, 2023 | 24.87 | 24.92 | 24.61 | 24.92 | 2,488 | -0.45(-1.78%) |
Apr 24, 2023 | 25.52 | 25.52 | 25.37 | 25.37 | 240 | -0.24(-0.93%) |
Apr 21, 2023 | 25.31 | 25.61 | 25.31 | 25.61 | 195 | +0.01(+0.04%) |
Apr 20, 2023 | 25.80 | 25.80 | 25.60 | 25.60 | 332 | -0.29(-1.12%) |
Apr 19, 2023 | 25.75 | 25.89 | 25.75 | 25.89 | 395 | -0.18(-0.69%) |
Apr 18, 2023 | 26.03 | 26.26 | 26.03 | 26.07 | 488 | -0.39(-1.47%) |
Apr 17, 2023 | 26.33 | 26.46 | 26.33 | 26.46 | 608 | +0.47(+1.81%) |
Apr 14, 2023 | 26.11 | 26.11 | 25.99 | 25.99 | 227 | -0.37(-1.40%) |
Apr 13, 2023 | 26.22 | 26.36 | 26.22 | 26.36 | 400 | +0.45(+1.73%) |
Apr 12, 2023 | 26.03 | 26.10 | 25.91 | 25.91 | 1,799 | -0.36(-1.36%) |
Apr 11, 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 9 | +0.37(+1.43%) |
Apr 10, 2023 | 25.53 | 25.90 | 25.50 | 25.90 | 656 | +1.10(+4.44%) |
Apr 06, 2023 | 25.79 | 25.79 | 24.80 | 24.80 | 588 | -0.09(-0.36%) |
Apr 05, 2023 | 25.02 | 25.42 | 24.89 | 24.89 | 842 | -0.13(-0.52%) |
Apr 04, 2023 | 24.79 | 25.44 | 24.56 | 25.02 | 544 | -0.46(-1.80%) |
Apr 03, 2023 | 24.97 | 25.48 | 24.97 | 25.48 | 118 | +0.28(+1.10%) |
Mar 31, 2023 | 25.21 | 25.70 | 24.95 | 25.20 | 11,973 | -0.07(-0.28%) |
Mar 30, 2023 | 25.57 | 25.62 | 25.27 | 25.27 | 4,144 | -0.30(-1.17%) |
Mar 29, 2023 | 25.20 | 25.57 | 25.20 | 25.57 | 867 | +0.56(+2.24%) |
Mar 28, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 2 | +0.32(+1.30%) |
Mar 27, 2023 | 24.61 | 25.28 | 24.61 | 24.69 | 4,388 | -0.25(-1.00%) |
Mar 24, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 100 | +0.38(+1.55%) |
Mar 23, 2023 | 24.93 | 24.93 | 24.56 | 24.56 | 3,152 | -0.25(-1.00%) |
Mar 22, 2023 | 24.66 | 24.81 | 24.66 | 24.81 | 320 | +0.00(+0.01%) |
Mar 21, 2023 | 24.55 | 24.81 | 24.42 | 24.81 | 10,256 | +0.57(+2.33%) |
Mar 20, 2023 | 24.24 | 24.64 | 24.23 | 24.24 | 787 | -0.13(-0.53%) |
Mar 17, 2023 | 24.52 | 24.52 | 24.37 | 24.37 | 227 | -0.38(-1.54%) |
Mar 16, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 31 | +0.28(+1.13%) |
Mar 15, 2023 | 23.90 | 24.47 | 23.90 | 24.47 | 392 | +0.00(+0.01%) |
Mar 14, 2023 | 24.43 | 24.50 | 24.30 | 24.47 | 6,783 | -0.20(-0.82%) |
Mar 13, 2023 | 24.34 | 24.67 | 24.34 | 24.67 | 2,043 | +0.27(+1.11%) |
Mar 10, 2023 | 24.36 | 24.40 | 23.98 | 24.40 | 12,701 | -0.23(-0.93%) |
Mar 09, 2023 | 25.36 | 25.36 | 24.63 | 24.63 | 1,648 | -0.98(-3.81%) |
Mar 08, 2023 | 25.25 | 25.87 | 24.99 | 25.61 | 9,547 | +0.36(+1.43%) |
Mar 07, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | -0.33(-1.30%) |
Mar 06, 2023 | 25.60 | 25.88 | 25.58 | 25.58 | 2,281 | -0.12(-0.48%) |
Mar 03, 2023 | 25.31 | 25.79 | 25.31 | 25.70 | 4,462 | +0.58(+2.32%) |
Mar 02, 2023 | 24.93 | 25.19 | 24.93 | 25.12 | 1,719 | +0.04(+0.16%) |
Mar 01, 2023 | 25.00 | 25.14 | 25.00 | 25.08 | 2,160 | +0.30(+1.19%) |
Feb 28, 2023 | 24.90 | 24.93 | 24.78 | 24.78 | 1,176 | -0.12(-0.49%) |
Feb 27, 2023 | 24.94 | 24.95 | 24.87 | 24.91 | 1,716 | +0.13(+0.51%) |
Feb 24, 2023 | 24.91 | 24.91 | 24.71 | 24.78 | 2,828 | -0.65(-2.55%) |
Feb 23, 2023 | 25.63 | 25.64 | 25.39 | 25.43 | 2,382 | -0.09(-0.34%) |
Feb 22, 2023 | 25.52 | 25.62 | 25.28 | 25.52 | 688 | +0.05(+0.19%) |
Feb 21, 2023 | 25.61 | 25.62 | 25.47 | 25.47 | 316 | -0.54(-2.09%) |
Feb 17, 2023 | 25.92 | 26.01 | 25.78 | 26.01 | 1,198 | -0.08(-0.32%) |
Feb 16, 2023 | 26.08 | 26.11 | 26.05 | 26.10 | 1,962 | -0.03(-0.12%) |
Feb 15, 2023 | 26.07 | 26.14 | 26.07 | 26.13 | 348 | -0.22(-0.85%) |
Feb 14, 2023 | 26.37 | 26.37 | 26.19 | 26.35 | 868 | +0.13(+0.49%) |
Feb 13, 2023 | 26.30 | 26.41 | 26.01 | 26.23 | 1,313 | +0.29(+1.10%) |
Feb 10, 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 100 | -0.24(-0.90%) |
Feb 09, 2023 | 26.70 | 26.70 | 26.18 | 26.18 | 4,213 | -0.04(-0.17%) |
Feb 08, 2023 | 26.54 | 26.56 | 26.03 | 26.22 | 14,609 | -0.23(-0.87%) |
Feb 07, 2023 | 26.55 | 26.55 | 25.77 | 26.45 | 10,629 | +0.31(+1.19%) |
Feb 06, 2023 | 26.25 | 26.32 | 25.95 | 26.14 | 1,487 | -0.36(-1.37%) |
Feb 03, 2023 | 26.96 | 26.97 | 26.50 | 26.50 | 2,529 | -0.68(-2.50%) |
Feb 02, 2023 | 27.32 | 27.32 | 27.18 | 27.18 | 5,144 | -0.16(-0.58%) |