Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2023 | 30.58 | 0 | +0.24(+0.78%) | |||
Jun 05, 2023 | 30.31 | 30.52 | 30.30 | 30.34 | 10,177 | -0.10(-0.33%) |
Jun 02, 2023 | 30.00 | 30.50 | 29.98 | 30.44 | 9,242 | +0.81(+2.74%) |
Jun 01, 2023 | 29.57 | 29.76 | 29.57 | 29.63 | 6,308 | +0.00(+0.01%) |
May 31, 2023 | 29.38 | 29.66 | 29.26 | 29.63 | 9,434 | +0.22(+0.73%) |
May 30, 2023 | 29.47 | 29.58 | 29.38 | 29.41 | 7,946 | +0.07(+0.25%) |
May 26, 2023 | 28.95 | 29.34 | 28.95 | 29.34 | 12,966 | +0.30(+1.03%) |
May 25, 2023 | 28.90 | 29.25 | 28.78 | 29.04 | 13,281 | -0.05(-0.17%) |
May 24, 2023 | 29.54 | 29.66 | 29.06 | 29.09 | 9,761 | -0.67(-2.25%) |
May 23, 2023 | 29.96 | 30.19 | 29.71 | 29.76 | 22,591 | -0.29(-0.96%) |
May 22, 2023 | 29.91 | 30.16 | 29.82 | 30.05 | 7,181 | +0.24(+0.79%) |
May 19, 2023 | 30.03 | 30.18 | 29.76 | 29.81 | 21,633 | -0.17(-0.57%) |
May 18, 2023 | 29.97 | 30.14 | 29.74 | 29.98 | 19,581 | -0.16(-0.53%) |
May 17, 2023 | 29.86 | 30.15 | 29.74 | 30.14 | 5,554 | +0.42(+1.40%) |
May 16, 2023 | 30.30 | 30.36 | 29.71 | 29.72 | 19,571 | -0.76(-2.50%) |
May 15, 2023 | 30.53 | 30.68 | 30.40 | 30.49 | 9,706 | +0.01(+0.02%) |
May 12, 2023 | 30.55 | 30.55 | 30.22 | 30.48 | 11,332 | +0.05(+0.16%) |
May 11, 2023 | 30.43 | 30.53 | 30.36 | 30.43 | 7,525 | -0.32(-1.04%) |
May 10, 2023 | 30.98 | 30.98 | 30.52 | 30.75 | 20,494 | +0.12(+0.41%) |
May 09, 2023 | 30.58 | 30.65 | 30.32 | 30.62 | 3,256 | -0.07(-0.21%) |
May 08, 2023 | 30.91 | 30.93 | 30.67 | 30.69 | 9,120 | -0.27(-0.86%) |
May 05, 2023 | 30.74 | 31.00 | 30.74 | 30.96 | 5,268 | +0.46(+1.52%) |
May 04, 2023 | 30.17 | 30.60 | 30.16 | 30.49 | 13,043 | +0.29(+0.98%) |
May 03, 2023 | 30.49 | 30.72 | 30.20 | 30.20 | 22,374 | -0.23(-0.76%) |
May 02, 2023 | 30.66 | 30.73 | 30.10 | 30.43 | 9,822 | -0.54(-1.74%) |
May 01, 2023 | 31.06 | 31.24 | 30.94 | 30.97 | 15,615 | -0.19(-0.61%) |
Apr 28, 2023 | 30.75 | 31.20 | 30.75 | 31.16 | 13,960 | +0.48(+1.56%) |
Apr 27, 2023 | 30.03 | 30.79 | 30.03 | 30.68 | 11,756 | +0.64(+2.13%) |
Apr 26, 2023 | 30.16 | 30.59 | 29.96 | 30.04 | 14,244 | -0.20(-0.66%) |
Apr 25, 2023 | 30.32 | 30.50 | 30.20 | 30.24 | 23,557 | -0.30(-0.98%) |
Apr 24, 2023 | 30.61 | 30.67 | 30.31 | 30.54 | 7,614 | -0.08(-0.26%) |
Apr 21, 2023 | 30.61 | 30.72 | 30.36 | 30.62 | 87,295 | +0.09(+0.29%) |
Apr 20, 2023 | 30.70 | 30.70 | 30.49 | 30.53 | 7,688 | -0.35(-1.13%) |
Apr 19, 2023 | 30.54 | 30.95 | 30.51 | 30.88 | 7,570 | +0.13(+0.42%) |
Apr 18, 2023 | 30.75 | 30.75 | 30.56 | 30.75 | 8,643 | +0.05(+0.16%) |
Apr 17, 2023 | 30.08 | 30.70 | 30.08 | 30.70 | 21,544 | +0.59(+1.96%) |
Apr 14, 2023 | 30.51 | 30.63 | 29.85 | 30.11 | 12,490 | -0.30(-0.99%) |
Apr 13, 2023 | 30.57 | 30.57 | 30.14 | 30.41 | 18,575 | -0.07(-0.23%) |
Apr 12, 2023 | 30.95 | 31.05 | 30.47 | 30.48 | 10,580 | -0.20(-0.65%) |
Apr 11, 2023 | 30.55 | 30.97 | 30.54 | 30.68 | 12,510 | +0.14(+0.46%) |
Apr 10, 2023 | 30.23 | 30.54 | 30.05 | 30.54 | 18,542 | +0.21(+0.69%) |
Apr 06, 2023 | 30.26 | 30.38 | 30.05 | 30.33 | 137,373 | +0.14(+0.46%) |
Apr 05, 2023 | 30.34 | 30.37 | 30.13 | 30.19 | 11,831 | -0.10(-0.33%) |
Apr 04, 2023 | 30.53 | 30.53 | 30.16 | 30.29 | 22,979 | -0.18(-0.59%) |
Apr 03, 2023 | 30.60 | 30.79 | 30.29 | 30.47 | 9,736 | -0.18(-0.58%) |
Mar 31, 2023 | 30.15 | 30.66 | 30.10 | 30.65 | 62,344 | +0.71(+2.37%) |
Mar 30, 2023 | 29.95 | 30.11 | 29.89 | 29.94 | 20,699 | +0.34(+1.13%) |
Mar 29, 2023 | 29.28 | 29.60 | 29.28 | 29.60 | 6,870 | +0.67(+2.30%) |
Mar 28, 2023 | 28.78 | 29.05 | 28.78 | 28.94 | 7,924 | -0.08(-0.27%) |
Mar 27, 2023 | 29.24 | 29.24 | 29.00 | 29.02 | 8,864 | +0.05(+0.17%) |
Mar 24, 2023 | 28.16 | 29.01 | 28.16 | 28.97 | 19,013 | +0.60(+2.12%) |
Mar 23, 2023 | 28.75 | 28.99 | 28.27 | 28.37 | 23,261 | -0.25(-0.88%) |
Mar 22, 2023 | 29.60 | 29.60 | 28.56 | 28.62 | 112,462 | -1.02(-3.44%) |
Mar 21, 2023 | 29.87 | 29.90 | 29.42 | 29.64 | 9,758 | -0.11(-0.37%) |
Mar 20, 2023 | 29.52 | 29.86 | 29.42 | 29.75 | 15,613 | +0.24(+0.83%) |
Mar 17, 2023 | 30.03 | 30.03 | 29.40 | 29.51 | 6,953 | -0.45(-1.50%) |
Mar 16, 2023 | 30.08 | 30.25 | 29.66 | 29.95 | 103,492 | -0.36(-1.17%) |
Mar 15, 2023 | 29.92 | 30.40 | 29.92 | 30.31 | 62,103 | -0.09(-0.30%) |
Mar 14, 2023 | 30.79 | 30.80 | 30.20 | 30.40 | 8,794 | +0.16(+0.52%) |
Mar 13, 2023 | 29.59 | 30.47 | 29.51 | 30.24 | 63,482 | +0.46(+1.54%) |
Mar 10, 2023 | 30.83 | 30.83 | 29.78 | 29.78 | 12,180 | -1.17(-3.77%) |
Mar 09, 2023 | 31.73 | 31.76 | 30.95 | 30.95 | 6,450 | -0.72(-2.27%) |
Mar 08, 2023 | 31.36 | 31.83 | 31.32 | 31.67 | 6,111 | +0.44(+1.40%) |
Mar 07, 2023 | 32.17 | 32.17 | 31.23 | 31.23 | 8,270 | -0.90(-2.79%) |
Mar 06, 2023 | 32.32 | 32.38 | 32.09 | 32.13 | 11,459 | -0.05(-0.15%) |
Mar 03, 2023 | 31.85 | 32.28 | 31.85 | 32.18 | 6,000 | +0.52(+1.64%) |
Mar 02, 2023 | 31.15 | 31.77 | 30.94 | 31.66 | 13,157 | +0.29(+0.92%) |
Mar 01, 2023 | 31.68 | 31.68 | 31.14 | 31.37 | 78,333 | -0.44(-1.38%) |
Feb 28, 2023 | 31.94 | 32.30 | 31.81 | 31.81 | 120,740 | -0.09(-0.28%) |
Feb 27, 2023 | 32.31 | 32.44 | 31.88 | 31.90 | 11,111 | -0.05(-0.16%) |
Feb 24, 2023 | 32.13 | 32.13 | 31.85 | 31.95 | 11,385 | -0.50(-1.54%) |
Feb 23, 2023 | 32.39 | 32.49 | 32.20 | 32.44 | 6,739 | +0.34(+1.06%) |
Feb 22, 2023 | 32.44 | 32.46 | 31.99 | 32.10 | 262,302 | -0.30(-0.93%) |
Feb 21, 2023 | 32.78 | 32.78 | 32.28 | 32.40 | 11,169 | -0.66(-1.99%) |
Feb 17, 2023 | 33.13 | 33.13 | 32.74 | 33.06 | 20,389 | -0.13(-0.39%) |
Feb 16, 2023 | 33.08 | 33.51 | 32.85 | 33.19 | 70,104 | -0.29(-0.86%) |
Feb 15, 2023 | 33.25 | 33.48 | 33.25 | 33.48 | 5,789 | -0.06(-0.18%) |
Feb 14, 2023 | 33.66 | 33.70 | 33.30 | 33.54 | 15,335 | -0.28(-0.82%) |
Feb 13, 2023 | 33.46 | 33.82 | 33.46 | 33.82 | 14,415 | +0.39(+1.16%) |
Feb 10, 2023 | 33.15 | 33.43 | 33.05 | 33.43 | 18,872 | +0.03(+0.09%) |
Feb 09, 2023 | 34.02 | 34.02 | 33.24 | 33.40 | 12,700 | -0.37(-1.09%) |
Feb 08, 2023 | 33.67 | 33.77 | 33.50 | 33.77 | 12,222 | -0.07(-0.21%) |
Feb 07, 2023 | 33.64 | 33.97 | 33.38 | 33.84 | 15,432 | +0.05(+0.15%) |
Feb 06, 2023 | 33.65 | 33.84 | 33.54 | 33.79 | 26,813 | -0.36(-1.05%) |
Feb 03, 2023 | 34.26 | 34.26 | 33.74 | 34.15 | 46,271 | -0.57(-1.64%) |
Feb 02, 2023 | 34.09 | 35.01 | 34.09 | 34.72 | 82,688 | +0.92(+2.71%) |
Feb 01, 2023 | 33.57 | 34.03 | 33.29 | 33.80 | 102,959 | +0.16(+0.49%) |
Jan 31, 2023 | 33.06 | 33.64 | 32.97 | 33.64 | 13,674 | +0.61(+1.86%) |
Jan 30, 2023 | 33.23 | 33.48 | 33.02 | 33.02 | 110,601 | -0.42(-1.25%) |
Jan 27, 2023 | 32.92 | 33.60 | 32.92 | 33.44 | 23,846 | +0.45(+1.36%) |
Jan 26, 2023 | 32.96 | 33.00 | 32.83 | 32.99 | 14,386 | +0.26(+0.79%) |
Jan 25, 2023 | 32.59 | 32.73 | 32.45 | 32.73 | 8,819 | -0.01(-0.03%) |
Jan 24, 2023 | 32.51 | 32.83 | 32.44 | 32.74 | 10,583 | +0.22(+0.67%) |
Jan 23, 2023 | 32.40 | 32.68 | 32.24 | 32.52 | 28,670 | +0.16(+0.49%) |
Jan 20, 2023 | 31.97 | 32.37 | 31.69 | 32.37 | 54,337 | +0.40(+1.25%) |
Jan 19, 2023 | 31.95 | 32.27 | 31.94 | 31.97 | 44,684 | -0.09(-0.28%) |
Jan 18, 2023 | 32.73 | 32.78 | 32.06 | 32.06 | 91,420 | -0.66(-2.01%) |
Jan 17, 2023 | 32.52 | 32.79 | 32.52 | 32.71 | 98,824 | +0.19(+0.58%) |
Jan 13, 2023 | 32.45 | 32.59 | 32.34 | 32.52 | 13,221 | -0.19(-0.58%) |
Jan 12, 2023 | 32.51 | 32.85 | 32.27 | 32.71 | 8,342 | +0.31(+0.95%) |
Jan 11, 2023 | 31.41 | 32.40 | 31.41 | 32.40 | 14,585 | +1.23(+3.93%) |
Jan 10, 2023 | 31.15 | 31.21 | 30.93 | 31.18 | 9,150 | -0.10(-0.32%) |
Jan 09, 2023 | 31.42 | 31.55 | 31.18 | 31.28 | 191,985 | -0.01(-0.03%) |
Jan 06, 2023 | 30.66 | 31.37 | 30.66 | 31.29 | 5,388 | +0.90(+2.95%) |
Jan 05, 2023 | 31.06 | 31.06 | 30.39 | 30.39 | 32,794 | -0.87(-2.77%) |
Jan 04, 2023 | 31.36 | 31.55 | 31.21 | 31.26 | 7,969 | +0.52(+1.70%) |
Jan 03, 2023 | 30.93 | 31.11 | 30.41 | 30.74 | 7,857 | +0.09(+0.31%) |
Dec 30, 2022 | 30.60 | 30.75 | 30.36 | 30.64 | 11,493 | -0.21(-0.68%) |
Dec 29, 2022 | 30.33 | 30.91 | 30.33 | 30.85 | 15,270 | +0.68(+2.25%) |
Dec 28, 2022 | 30.75 | 30.87 | 30.17 | 30.17 | 24,053 | -0.55(-1.78%) |
Dec 27, 2022 | 30.75 | 30.85 | 30.54 | 30.72 | 26,840 | -0.04(-0.13%) |
Dec 23, 2022 | 30.40 | 30.76 | 30.32 | 30.76 | 12,582 | +0.31(+1.01%) |
Dec 22, 2022 | 30.23 | 30.56 | 29.98 | 30.45 | 42,180 | -0.05(-0.16%) |
Dec 21, 2022 | 30.50 | 30.93 | 30.50 | 30.50 | 19,294 | +0.16(+0.53%) |
Dec 20, 2022 | 30.17 | 30.53 | 30.03 | 30.34 | 28,407 | -0.11(-0.37%) |
Dec 19, 2022 | 30.82 | 30.82 | 30.30 | 30.46 | 12,292 | -0.32(-1.04%) |
Dec 16, 2022 | 31.28 | 31.28 | 30.52 | 30.78 | 33,734 | -0.97(-3.07%) |
Dec 15, 2022 | 31.74 | 31.87 | 31.50 | 31.75 | 10,927 | -0.32(-0.99%) |
Dec 14, 2022 | 32.14 | 32.66 | 31.97 | 32.07 | 13,878 | -0.22(-0.68%) |
Dec 13, 2022 | 32.35 | 32.79 | 32.07 | 32.29 | 24,982 | +0.46(+1.44%) |
Dec 12, 2022 | 31.66 | 31.83 | 31.30 | 31.83 | 17,053 | +0.25(+0.79%) |
Dec 09, 2022 | 31.42 | 31.84 | 31.42 | 31.58 | 67,752 | +0.02(+0.07%) |
Dec 08, 2022 | 31.57 | 31.89 | 31.52 | 31.56 | 33,568 | +0.21(+0.65%) |
Dec 07, 2022 | 31.25 | 31.56 | 31.22 | 31.35 | 22,207 | -0.03(-0.09%) |
Dec 06, 2022 | 31.69 | 31.75 | 31.19 | 31.38 | 86,713 | -0.25(-0.78%) |
Dec 05, 2022 | 32.03 | 32.11 | 31.60 | 31.63 | 135,890 | -0.70(-2.15%) |
Dec 02, 2022 | 32.07 | 32.43 | 31.97 | 32.33 | 46,635 | -0.05(-0.15%) |
Dec 01, 2022 | 32.71 | 32.96 | 32.21 | 32.38 | 117,589 | -0.30(-0.91%) |
Nov 30, 2022 | 31.90 | 32.67 | 31.58 | 32.67 | 24,210 | +0.74(+2.33%) |
Nov 29, 2022 | 31.30 | 31.93 | 31.30 | 31.93 | 55,634 | +0.52(+1.65%) |
Nov 28, 2022 | 31.95 | 32.07 | 31.26 | 31.41 | 20,166 | -0.67(-2.10%) |
Nov 25, 2022 | 32.07 | 32.09 | 32.02 | 32.09 | 4,056 | +0.21(+0.65%) |
Nov 23, 2022 | 31.93 | 32.06 | 31.73 | 31.88 | 16,219 | -0.02(-0.06%) |
Nov 22, 2022 | 31.79 | 31.93 | 31.69 | 31.90 | 19,947 | +0.22(+0.69%) |
Nov 21, 2022 | 31.42 | 31.70 | 31.33 | 31.68 | 18,639 | +0.21(+0.66%) |
Nov 18, 2022 | 31.33 | 31.52 | 31.24 | 31.47 | 15,297 | +0.38(+1.21%) |
Nov 17, 2022 | 30.98 | 31.13 | 30.86 | 31.10 | 8,026 | -0.23(-0.74%) |
Nov 16, 2022 | 31.73 | 31.73 | 31.25 | 31.33 | 8,620 | -0.34(-1.07%) |
Nov 15, 2022 | 31.69 | 31.79 | 31.44 | 31.67 | 17,956 | +0.28(+0.89%) |
Nov 14, 2022 | 31.90 | 31.90 | 31.29 | 31.39 | 13,408 | -0.77(-2.41%) |
Nov 11, 2022 | 32.32 | 32.35 | 31.96 | 32.17 | 8,862 | +0.02(+0.06%) |
Nov 10, 2022 | 30.93 | 32.15 | 30.93 | 32.15 | 11,649 | +2.30(+7.72%) |
Nov 09, 2022 | 30.12 | 30.37 | 29.84 | 29.84 | 28,062 | -0.45(-1.49%) |
Nov 08, 2022 | 30.30 | 30.57 | 30.15 | 30.29 | 31,826 | +0.20(+0.67%) |
Nov 07, 2022 | 30.35 | 30.41 | 29.95 | 30.09 | 32,849 | -0.04(-0.14%) |
Nov 04, 2022 | 29.84 | 30.32 | 29.60 | 30.14 | 18,055 | +0.38(+1.28%) |
Nov 03, 2022 | 29.40 | 29.89 | 29.12 | 29.75 | 26,797 | -0.03(-0.12%) |
Nov 02, 2022 | 30.19 | 30.66 | 29.79 | 29.79 | 23,999 | -0.83(-2.70%) |