Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2023 | 0 | +0.00(+0.00%) | ||||
Jun 05, 2023 | 27.27 | 27.30 | 27.26 | 27.27 | 10,224 | -0.01(-0.04%) |
Jun 02, 2023 | 27.07 | 27.31 | 27.07 | 27.28 | 4,119 | +0.24(+0.87%) |
Jun 01, 2023 | 26.81 | 27.09 | 26.81 | 27.05 | 9,320 | +0.30(+1.13%) |
May 31, 2023 | 26.72 | 26.86 | 26.63 | 26.74 | 3,751 | -0.14(-0.51%) |
May 30, 2023 | 26.92 | 26.95 | 26.73 | 26.88 | 8,089 | +0.14(+0.51%) |
May 26, 2023 | 26.65 | 26.76 | 26.49 | 26.74 | 3,795 | +0.46(+1.73%) |
May 25, 2023 | 26.41 | 26.41 | 26.22 | 26.29 | 5,650 | -0.23(-0.87%) |
May 24, 2023 | 26.61 | 26.61 | 26.42 | 26.52 | 3,630 | -0.24(-0.88%) |
May 23, 2023 | 26.91 | 27.15 | 26.74 | 26.76 | 17,247 | -0.28(-1.05%) |
May 22, 2023 | 26.94 | 27.12 | 26.94 | 27.04 | 3,462 | +0.20(+0.74%) |
May 19, 2023 | 27.08 | 27.08 | 26.84 | 26.84 | 5,719 | -0.24(-0.89%) |
May 18, 2023 | 26.74 | 27.08 | 26.73 | 27.08 | 12,608 | +0.47(+1.76%) |
May 17, 2023 | 26.38 | 26.67 | 26.28 | 26.61 | 4,446 | +0.31(+1.18%) |
May 16, 2023 | 26.48 | 26.48 | 26.26 | 26.30 | 2,304 | -0.25(-0.94%) |
May 15, 2023 | 26.39 | 26.59 | 26.39 | 26.55 | 3,396 | +0.25(+0.95%) |
May 12, 2023 | 26.24 | 26.30 | 26.13 | 26.30 | 12,492 | +0.05(+0.18%) |
May 11, 2023 | 26.28 | 26.32 | 26.16 | 26.25 | 10,983 | -0.06(-0.22%) |
May 10, 2023 | 26.49 | 26.49 | 26.10 | 26.31 | 5,459 | -0.07(-0.27%) |
May 09, 2023 | 26.60 | 26.60 | 26.36 | 26.38 | 11,641 | -0.27(-1.01%) |
May 08, 2023 | 26.51 | 26.73 | 26.40 | 26.65 | 11,795 | +0.21(+0.79%) |
May 05, 2023 | 26.09 | 26.54 | 26.01 | 26.44 | 7,231 | +0.56(+2.17%) |
May 04, 2023 | 26.32 | 26.32 | 25.82 | 25.88 | 6,002 | -0.72(-2.72%) |
May 03, 2023 | 26.98 | 26.98 | 26.58 | 26.60 | 22,074 | -0.17(-0.62%) |
May 02, 2023 | 27.18 | 27.18 | 26.53 | 26.77 | 9,115 | -0.51(-1.87%) |
May 01, 2023 | 27.36 | 27.47 | 27.28 | 27.28 | 6,561 | -0.01(-0.04%) |
Apr 28, 2023 | 27.26 | 27.29 | 27.15 | 27.29 | 2,322 | +0.33(+1.22%) |
Apr 27, 2023 | 26.41 | 26.96 | 26.40 | 26.96 | 4,907 | +0.97(+3.73%) |
Apr 26, 2023 | 26.46 | 26.46 | 25.99 | 25.99 | 2,712 | -0.55(-2.06%) |
Apr 25, 2023 | 26.75 | 26.75 | 26.54 | 26.54 | 4,957 | -0.34(-1.27%) |
Apr 24, 2023 | 26.96 | 26.96 | 26.76 | 26.88 | 6,639 | -0.17(-0.63%) |
Apr 21, 2023 | 26.91 | 27.05 | 26.79 | 27.05 | 103,285 | +0.21(+0.78%) |
Apr 20, 2023 | 26.79 | 27.07 | 26.79 | 26.84 | 14,566 | -0.22(-0.82%) |
Apr 19, 2023 | 27.09 | 27.23 | 26.98 | 27.06 | 7,797 | -0.19(-0.69%) |
Apr 18, 2023 | 27.38 | 27.39 | 27.25 | 27.25 | 2,310 | -0.15(-0.55%) |
Apr 17, 2023 | 27.26 | 27.47 | 27.24 | 27.40 | 6,675 | +0.15(+0.55%) |
Apr 14, 2023 | 27.44 | 27.48 | 27.16 | 27.25 | 2,659 | -0.27(-0.98%) |
Apr 13, 2023 | 27.37 | 27.55 | 27.37 | 27.52 | 2,631 | +0.42(+1.55%) |
Apr 12, 2023 | 27.68 | 27.68 | 27.08 | 27.10 | 3,481 | -0.42(-1.53%) |
Apr 11, 2023 | 27.54 | 27.74 | 27.52 | 27.52 | 5,015 | +0.03(+0.09%) |
Apr 10, 2023 | 27.29 | 27.50 | 27.25 | 27.49 | 5,752 | +0.13(+0.49%) |
Apr 06, 2023 | 27.09 | 27.41 | 27.09 | 27.36 | 2,517 | +0.09(+0.33%) |
Apr 05, 2023 | 27.37 | 27.37 | 27.08 | 27.27 | 61,859 | -0.13(-0.47%) |
Apr 04, 2023 | 27.46 | 27.50 | 27.27 | 27.40 | 5,411 | -0.02(-0.07%) |
Apr 03, 2023 | 27.45 | 27.46 | 27.32 | 27.42 | 3,786 | +0.00(+0.00%) |
Mar 31, 2023 | 27.18 | 27.49 | 27.18 | 27.42 | 7,543 | +0.46(+1.71%) |
Mar 30, 2023 | 27.07 | 27.07 | 26.87 | 26.96 | 12,568 | +0.12(+0.44%) |
Mar 29, 2023 | 26.66 | 26.84 | 26.66 | 26.84 | 3,127 | +0.32(+1.21%) |
Mar 28, 2023 | 26.68 | 26.68 | 26.42 | 26.52 | 2,528 | -0.11(-0.40%) |
Mar 27, 2023 | 26.53 | 26.74 | 26.53 | 26.63 | 5,723 | +0.22(+0.84%) |
Mar 24, 2023 | 26.39 | 26.47 | 26.15 | 26.41 | 6,535 | +0.01(+0.04%) |
Mar 23, 2023 | 26.58 | 26.75 | 26.26 | 26.40 | 3,317 | +0.26(+1.01%) |
Mar 22, 2023 | 26.66 | 26.79 | 26.13 | 26.13 | 4,463 | -0.55(-2.07%) |
Mar 21, 2023 | 26.38 | 26.75 | 26.38 | 26.69 | 5,261 | +0.54(+2.06%) |
Mar 20, 2023 | 26.02 | 26.27 | 26.00 | 26.15 | 5,263 | +0.27(+1.06%) |
Mar 17, 2023 | 25.96 | 25.96 | 25.78 | 25.87 | 3,226 | -0.25(-0.95%) |
Mar 16, 2023 | 25.87 | 26.12 | 25.86 | 26.12 | 3,701 | +0.47(+1.82%) |
Mar 15, 2023 | 25.40 | 25.66 | 25.36 | 25.66 | 4,153 | -0.03(-0.13%) |
Mar 14, 2023 | 25.66 | 25.82 | 25.49 | 25.69 | 3,715 | +0.38(+1.49%) |
Mar 13, 2023 | 25.11 | 25.58 | 25.00 | 25.31 | 109,535 | -0.11(-0.42%) |
Mar 10, 2023 | 25.84 | 25.85 | 25.34 | 25.42 | 24,366 | -0.65(-2.51%) |
Mar 09, 2023 | 26.74 | 26.87 | 25.99 | 26.07 | 2,639,737 | -0.57(-2.15%) |
Mar 08, 2023 | 26.60 | 26.66 | 26.52 | 26.65 | 2,029 | -0.00(-0.00%) |
Mar 07, 2023 | 27.07 | 27.07 | 26.63 | 26.65 | 3,841 | -0.35(-1.29%) |
Mar 06, 2023 | 27.32 | 27.37 | 26.98 | 27.00 | 14,867 | -0.11(-0.42%) |
Mar 03, 2023 | 26.97 | 27.17 | 26.94 | 27.11 | 4,567 | +0.29(+1.10%) |
Mar 02, 2023 | 26.39 | 26.89 | 26.39 | 26.82 | 2,967 | +0.27(+1.02%) |
Mar 01, 2023 | 26.90 | 26.90 | 26.53 | 26.54 | 18,560 | -0.29(-1.06%) |
Feb 28, 2023 | 27.01 | 27.13 | 26.83 | 26.83 | 7,492 | -0.15(-0.57%) |
Feb 27, 2023 | 27.28 | 27.28 | 26.98 | 26.98 | 15,902 | -0.04(-0.16%) |
Feb 24, 2023 | 27.14 | 27.14 | 26.81 | 27.02 | 16,594 | -0.55(-1.99%) |
Feb 23, 2023 | 27.77 | 27.77 | 27.20 | 27.57 | 27,034 | -0.00(-0.02%) |
Feb 22, 2023 | 27.40 | 27.72 | 27.40 | 27.58 | 10,300 | +0.19(+0.69%) |
Feb 21, 2023 | 28.04 | 28.04 | 27.39 | 27.39 | 17,641 | -0.80(-2.83%) |
Feb 17, 2023 | 28.02 | 28.28 | 27.93 | 28.19 | 7,747 | -0.04(-0.14%) |
Feb 16, 2023 | 28.28 | 28.56 | 28.17 | 28.23 | 6,608 | -0.41(-1.43%) |
Feb 15, 2023 | 28.14 | 28.64 | 28.12 | 28.64 | 7,858 | +0.42(+1.49%) |
Feb 14, 2023 | 28.16 | 28.28 | 27.90 | 28.22 | 22,009 | -0.00(-0.01%) |
Feb 13, 2023 | 27.81 | 28.43 | 27.81 | 28.22 | 6,077 | +0.48(+1.73%) |
Feb 10, 2023 | 27.93 | 27.98 | 27.70 | 27.74 | 11,098 | -0.43(-1.52%) |
Feb 09, 2023 | 28.67 | 28.68 | 28.12 | 28.17 | 91,352 | -0.31(-1.10%) |
Feb 08, 2023 | 28.95 | 29.05 | 28.46 | 28.48 | 40,588 | -0.77(-2.62%) |
Feb 07, 2023 | 28.94 | 29.28 | 28.77 | 29.25 | 11,057 | +0.36(+1.24%) |
Feb 06, 2023 | 29.17 | 29.17 | 28.84 | 28.89 | 14,045 | -0.53(-1.82%) |
Feb 03, 2023 | 29.50 | 29.81 | 29.34 | 29.42 | 7,321 | -0.55(-1.85%) |
Feb 02, 2023 | 29.64 | 30.19 | 29.53 | 29.97 | 20,819 | +0.97(+3.36%) |
Feb 01, 2023 | 28.36 | 29.15 | 28.30 | 29.00 | 23,899 | +0.37(+1.30%) |
Jan 31, 2023 | 28.36 | 28.67 | 28.35 | 28.63 | 9,885 | +0.30(+1.06%) |
Jan 30, 2023 | 28.54 | 28.68 | 28.32 | 28.33 | 10,708 | -0.39(-1.35%) |
Jan 27, 2023 | 28.57 | 28.90 | 28.48 | 28.72 | 11,705 | +0.10(+0.34%) |
Jan 26, 2023 | 28.69 | 28.69 | 28.34 | 28.62 | 22,111 | +0.23(+0.80%) |
Jan 25, 2023 | 27.90 | 28.46 | 27.81 | 28.39 | 21,126 | +0.44(+1.57%) |
Jan 24, 2023 | 27.86 | 28.16 | 27.51 | 27.95 | 9,670 | -0.00(-0.01%) |
Jan 23, 2023 | 27.59 | 28.02 | 27.47 | 27.96 | 63,525 | +0.48(+1.74%) |
Jan 20, 2023 | 26.87 | 27.50 | 26.87 | 27.48 | 14,698 | +0.83(+3.10%) |
Jan 19, 2023 | 26.74 | 26.76 | 26.48 | 26.65 | 14,360 | -0.24(-0.88%) |
Jan 18, 2023 | 27.34 | 27.34 | 26.82 | 26.89 | 10,623 | -0.38(-1.39%) |
Jan 17, 2023 | 27.47 | 27.47 | 27.07 | 27.27 | 24,395 | -0.20(-0.72%) |
Jan 13, 2023 | 27.37 | 27.54 | 27.27 | 27.46 | 29,577 | -0.01(-0.04%) |
Jan 12, 2023 | 27.13 | 27.61 | 27.13 | 27.47 | 148,167 | +0.23(+0.86%) |
Jan 11, 2023 | 27.21 | 27.24 | 27.00 | 27.24 | 29,282 | +0.20(+0.73%) |
Jan 10, 2023 | 26.70 | 27.04 | 26.70 | 27.04 | 8,840 | +0.34(+1.28%) |
Jan 09, 2023 | 26.72 | 26.98 | 26.67 | 26.70 | 5,742 | +0.07(+0.24%) |
Jan 06, 2023 | 26.34 | 26.70 | 26.34 | 26.64 | 4,080 | +0.38(+1.46%) |
Jan 05, 2023 | 25.92 | 26.28 | 25.92 | 26.25 | 23,616 | +0.15(+0.57%) |
Jan 04, 2023 | 25.57 | 26.19 | 25.57 | 26.10 | 7,612 | +0.80(+3.17%) |
Jan 03, 2023 | 25.29 | 25.37 | 25.10 | 25.30 | 5,302 | +0.23(+0.92%) |
Dec 30, 2022 | 24.86 | 25.11 | 24.82 | 25.07 | 9,488 | -0.01(-0.06%) |
Dec 29, 2022 | 24.59 | 25.14 | 24.59 | 25.08 | 9,554 | +0.71(+2.91%) |
Dec 28, 2022 | 24.76 | 24.89 | 24.38 | 24.38 | 14,347 | -0.47(-1.89%) |
Dec 27, 2022 | 24.98 | 24.98 | 24.81 | 24.85 | 12,575 | -0.12(-0.50%) |
Dec 23, 2022 | 24.85 | 25.00 | 24.80 | 24.97 | 16,198 | +0.21(+0.84%) |
Dec 22, 2022 | 24.62 | 24.80 | 24.31 | 24.76 | 15,770 | -0.07(-0.30%) |
Dec 21, 2022 | 24.56 | 24.92 | 24.56 | 24.84 | 18,561 | +0.30(+1.22%) |
Dec 20, 2022 | 24.43 | 24.68 | 24.39 | 24.54 | 29,328 | +0.11(+0.46%) |
Dec 19, 2022 | 24.75 | 24.75 | 24.34 | 24.42 | 11,691 | -0.56(-2.25%) |
Dec 16, 2022 | 25.03 | 25.05 | 24.80 | 24.99 | 23,896 | -0.07(-0.26%) |
Dec 15, 2022 | 25.80 | 25.80 | 25.05 | 25.05 | 22,315 | -1.09(-4.15%) |
Dec 14, 2022 | 26.25 | 26.55 | 25.80 | 26.14 | 7,491 | -0.39(-1.46%) |
Dec 13, 2022 | 27.10 | 27.10 | 26.27 | 26.53 | 13,075 | +0.38(+1.47%) |
Dec 12, 2022 | 25.79 | 26.14 | 25.79 | 26.14 | 7,637 | +0.34(+1.33%) |
Dec 09, 2022 | 25.88 | 26.08 | 25.80 | 25.80 | 27,667 | +0.22(+0.87%) |
Dec 08, 2022 | 25.58 | 25.76 | 25.52 | 25.58 | 6,682 | -0.04(-0.16%) |
Dec 07, 2022 | 25.69 | 25.75 | 25.54 | 25.62 | 15,910 | -0.03(-0.11%) |
Dec 06, 2022 | 26.39 | 26.39 | 25.61 | 25.64 | 19,694 | -0.67(-2.54%) |
Dec 05, 2022 | 26.81 | 26.81 | 26.27 | 26.31 | 10,003 | -0.65(-2.41%) |
Dec 02, 2022 | 26.48 | 26.96 | 26.48 | 26.96 | 8,106 | +0.09(+0.33%) |