Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2023 | 0 | +0.00(+0.00%) | ||||
Jun 06, 2023 | 27.95 | 27.96 | 27.62 | 27.94 | 2,640 | +0.25(+0.92%) |
Jun 05, 2023 | 27.86 | 27.99 | 27.50 | 27.68 | 4,943 | -0.22(-0.79%) |
Jun 02, 2023 | 28.50 | 28.50 | 27.80 | 27.91 | 4,820 | -0.56(-1.97%) |
Jun 01, 2023 | 27.70 | 28.49 | 27.69 | 28.46 | 3,024 | +1.05(+3.83%) |
May 31, 2023 | 27.19 | 27.41 | 27.05 | 27.41 | 6,004 | -0.48(-1.72%) |
May 30, 2023 | 28.25 | 28.25 | 27.79 | 27.89 | 3,793 | -0.11(-0.38%) |
May 26, 2023 | 28.37 | 28.37 | 28.00 | 28.00 | 2,503 | +0.01(+0.02%) |
May 25, 2023 | 28.36 | 28.72 | 27.99 | 27.99 | 3,567 | +0.37(+1.33%) |
May 24, 2023 | 27.87 | 27.87 | 27.54 | 27.63 | 3,062 | -0.16(-0.57%) |
May 23, 2023 | 27.86 | 28.50 | 27.60 | 27.79 | 7,172 | -0.59(-2.09%) |
May 22, 2023 | 28.26 | 28.51 | 28.26 | 28.38 | 4,470 | -0.27(-0.94%) |
May 19, 2023 | 28.28 | 28.94 | 28.15 | 28.65 | 29,452 | +0.82(+2.93%) |
May 18, 2023 | 27.58 | 28.00 | 27.58 | 27.83 | 38,255 | -0.70(-2.45%) |
May 17, 2023 | 28.20 | 28.94 | 28.20 | 28.53 | 3,339 | +0.53(+1.89%) |
May 16, 2023 | 28.50 | 28.50 | 27.73 | 28.00 | 9,936 | -0.95(-3.29%) |
May 15, 2023 | 29.00 | 29.30 | 28.82 | 28.96 | 8,213 | -0.60(-2.03%) |
May 12, 2023 | 29.66 | 29.66 | 29.40 | 29.55 | 2,222 | +0.45(+1.53%) |
May 11, 2023 | 29.20 | 29.37 | 29.02 | 29.11 | 9,095 | -0.89(-2.97%) |
May 10, 2023 | 30.35 | 30.35 | 29.86 | 30.00 | 5,454 | -1.29(-4.13%) |
May 09, 2023 | 31.75 | 31.75 | 31.02 | 31.29 | 7,406 | -1.88(-5.66%) |
May 08, 2023 | 32.70 | 33.49 | 32.70 | 33.17 | 1,159 | +0.25(+0.77%) |
May 05, 2023 | 31.44 | 33.22 | 31.44 | 32.92 | 1,307 | +0.95(+2.99%) |
May 04, 2023 | 31.92 | 32.05 | 31.86 | 31.96 | 3,914 | -0.91(-2.78%) |
May 03, 2023 | 33.16 | 33.39 | 32.54 | 32.88 | 9,381 | -0.24(-0.74%) |
May 02, 2023 | 32.64 | 33.35 | 32.64 | 33.12 | 6,793 | +0.53(+1.64%) |
May 01, 2023 | 31.56 | 32.97 | 31.56 | 32.59 | 4,670 | +0.32(+1.00%) |
Apr 28, 2023 | 31.21 | 32.53 | 31.21 | 32.26 | 2,714 | +0.26(+0.80%) |
Apr 27, 2023 | 31.42 | 32.00 | 31.42 | 32.00 | 1,458 | +0.70(+2.22%) |
Apr 26, 2023 | 31.00 | 31.73 | 31.00 | 31.31 | 3,312 | +0.63(+2.05%) |
Apr 25, 2023 | 31.75 | 31.75 | 30.68 | 30.68 | 10,904 | -1.60(-4.96%) |
Apr 24, 2023 | 32.05 | 32.46 | 32.03 | 32.28 | 13,123 | -0.33(-1.02%) |
Apr 21, 2023 | 32.05 | 32.69 | 32.05 | 32.61 | 7,035 | -0.49(-1.47%) |
Apr 20, 2023 | 34.34 | 34.34 | 32.76 | 33.10 | 6,879 | -0.77(-2.28%) |
Apr 19, 2023 | 33.40 | 34.17 | 33.40 | 33.87 | 5,358 | -0.00(-0.01%) |
Apr 18, 2023 | 33.56 | 34.13 | 33.16 | 33.88 | 20,228 | +0.89(+2.68%) |
Apr 17, 2023 | 32.49 | 33.09 | 32.19 | 32.99 | 22,715 | +0.45(+1.39%) |
Apr 14, 2023 | 32.00 | 32.85 | 31.62 | 32.54 | 9,786 | +0.98(+3.12%) |
Apr 13, 2023 | 31.44 | 31.68 | 31.22 | 31.55 | 3,476 | +0.27(+0.88%) |
Apr 12, 2023 | 31.22 | 31.47 | 31.03 | 31.28 | 2,984 | -0.19(-0.61%) |
Apr 11, 2023 | 31.15 | 31.47 | 31.15 | 31.47 | 7,063 | +1.08(+3.56%) |
Apr 10, 2023 | 30.26 | 30.47 | 30.23 | 30.39 | 1,670 | -0.24(-0.78%) |
Apr 06, 2023 | 29.88 | 30.70 | 29.88 | 30.63 | 6,940 | +0.62(+2.07%) |
Apr 05, 2023 | 30.10 | 30.41 | 29.83 | 30.01 | 8,894 | -0.50(-1.65%) |
Apr 04, 2023 | 31.32 | 31.32 | 30.50 | 30.51 | 2,510 | +0.01(+0.03%) |