Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 08, 2023 | 36.29 | 0 | +2.58(+7.65%) | |||
May 08, 2023 | 33.38 | 33.71 | 33.38 | 33.71 | 12,388 | +0.38(+1.15%) |
May 05, 2023 | 32.90 | 33.38 | 32.90 | 33.33 | 15,923 | +0.32(+0.97%) |
May 04, 2023 | 32.57 | 33.13 | 32.49 | 33.01 | 7,989 | +0.67(+2.06%) |
May 03, 2023 | 32.39 | 32.57 | 32.26 | 32.34 | 28,750 | -0.28(-0.85%) |
May 02, 2023 | 32.94 | 33.00 | 32.61 | 32.62 | 7,725 | -0.60(-1.80%) |
May 01, 2023 | 33.43 | 33.76 | 33.04 | 33.22 | 26,069 | -0.04(-0.12%) |
Apr 28, 2023 | 33.10 | 33.39 | 32.94 | 33.26 | 41,983 | +0.16(+0.47%) |
Apr 27, 2023 | 33.40 | 33.40 | 33.01 | 33.10 | 7,125 | -0.40(-1.19%) |
Apr 26, 2023 | 33.18 | 33.55 | 33.18 | 33.50 | 5,107 | +0.52(+1.58%) |
Apr 25, 2023 | 33.30 | 33.35 | 32.98 | 32.98 | 10,631 | -0.80(-2.37%) |
Apr 24, 2023 | 33.87 | 33.87 | 33.49 | 33.78 | 7,614 | -0.06(-0.18%) |
Apr 21, 2023 | 33.45 | 34.00 | 33.43 | 33.84 | 5,900 | +0.29(+0.85%) |
Apr 20, 2023 | 33.64 | 33.64 | 33.40 | 33.55 | 5,118 | -0.25(-0.74%) |
Apr 19, 2023 | 33.84 | 33.88 | 33.68 | 33.80 | 17,045 | +0.05(+0.13%) |
Apr 18, 2023 | 33.28 | 33.85 | 33.28 | 33.76 | 9,601 | +0.81(+2.45%) |
Apr 17, 2023 | 32.43 | 33.00 | 32.43 | 32.95 | 12,526 | +0.30(+0.91%) |
Apr 14, 2023 | 32.95 | 32.95 | 32.56 | 32.66 | 4,044 | -0.25(-0.76%) |
Apr 13, 2023 | 32.55 | 33.17 | 32.49 | 32.90 | 13,883 | +0.54(+1.67%) |
Apr 12, 2023 | 32.44 | 32.46 | 32.28 | 32.36 | 13,681 | -0.44(-1.33%) |
Apr 11, 2023 | 32.32 | 32.81 | 32.32 | 32.80 | 12,400 | +0.76(+2.36%) |
Apr 10, 2023 | 31.63 | 32.09 | 31.58 | 32.04 | 10,074 | +0.23(+0.74%) |
Apr 06, 2023 | 32.04 | 32.04 | 31.81 | 31.81 | 6,743 | +0.01(+0.02%) |
Apr 05, 2023 | 31.78 | 31.80 | 31.62 | 31.80 | 5,469 | +0.03(+0.11%) |
Apr 04, 2023 | 31.74 | 32.00 | 31.67 | 31.77 | 6,779 | +0.60(+1.93%) |
Apr 03, 2023 | 31.75 | 31.75 | 31.15 | 31.17 | 15,434 | -0.98(-3.06%) |
Mar 31, 2023 | 31.93 | 32.19 | 31.91 | 32.15 | 26,365 | +0.18(+0.55%) |
Mar 30, 2023 | 31.38 | 32.00 | 31.38 | 31.97 | 13,612 | +0.54(+1.73%) |
Mar 29, 2023 | 31.56 | 31.60 | 31.37 | 31.43 | 5,368 | -0.34(-1.06%) |
Mar 28, 2023 | 31.68 | 31.80 | 31.59 | 31.77 | 7,460 | +0.04(+0.12%) |
Mar 27, 2023 | 31.88 | 31.88 | 31.47 | 31.73 | 12,367 | +0.28(+0.90%) |
Mar 24, 2023 | 31.25 | 31.55 | 31.08 | 31.45 | 15,262 | +0.07(+0.21%) |
Mar 23, 2023 | 30.98 | 31.48 | 30.98 | 31.38 | 26,064 | +0.11(+0.35%) |
Mar 22, 2023 | 30.94 | 31.39 | 30.88 | 31.27 | 13,046 | +0.60(+1.96%) |
Mar 21, 2023 | 30.33 | 30.72 | 30.33 | 30.67 | 6,918 | +0.34(+1.12%) |
Mar 20, 2023 | 29.66 | 30.40 | 29.66 | 30.33 | 7,126 | +0.56(+1.88%) |
Mar 17, 2023 | 29.60 | 29.77 | 29.60 | 29.77 | 15,055 | +0.87(+3.01%) |
Mar 16, 2023 | 28.92 | 29.00 | 28.83 | 28.90 | 10,729 | +0.76(+2.70%) |
Mar 15, 2023 | 28.20 | 28.23 | 28.02 | 28.14 | 9,372 | -0.55(-1.90%) |
Mar 14, 2023 | 28.40 | 28.80 | 28.31 | 28.68 | 21,107 | +0.21(+0.75%) |
Mar 13, 2023 | 28.71 | 28.77 | 28.47 | 28.47 | 9,447 | -0.66(-2.28%) |
Mar 10, 2023 | 29.20 | 29.24 | 29.09 | 29.13 | 10,094 | -0.32(-1.07%) |
Mar 09, 2023 | 29.50 | 29.51 | 29.40 | 29.45 | 6,316 | -0.13(-0.44%) |
Mar 08, 2023 | 29.87 | 29.88 | 29.52 | 29.58 | 3,940 | -0.28(-0.92%) |
Mar 07, 2023 | 29.96 | 29.96 | 29.70 | 29.86 | 4,501 | -0.30(-1.00%) |
Mar 06, 2023 | 30.08 | 30.24 | 30.06 | 30.16 | 6,033 | +0.31(+1.02%) |
Mar 03, 2023 | 30.12 | 30.12 | 29.85 | 29.85 | 20,007 | -0.37(-1.22%) |
Mar 02, 2023 | 30.25 | 30.40 | 30.20 | 30.22 | 7,787 | -0.73(-2.36%) |
Mar 01, 2023 | 30.75 | 31.12 | 30.64 | 30.95 | 18,928 | +0.64(+2.12%) |
Feb 28, 2023 | 30.19 | 30.40 | 30.16 | 30.31 | 11,681 | +0.46(+1.53%) |
Feb 27, 2023 | 30.03 | 30.03 | 29.84 | 29.85 | 3,339 | +0.17(+0.59%) |
Feb 24, 2023 | 29.80 | 29.84 | 29.60 | 29.68 | 4,946 | -0.35(-1.18%) |
Feb 23, 2023 | 30.02 | 30.09 | 29.92 | 30.03 | 6,636 | +0.03(+0.09%) |
Feb 22, 2023 | 30.10 | 30.20 | 29.81 | 30.00 | 7,459 | -0.23(-0.75%) |
Feb 21, 2023 | 30.25 | 30.25 | 29.95 | 30.23 | 12,642 | +0.21(+0.68%) |
Feb 17, 2023 | 30.14 | 30.14 | 29.92 | 30.02 | 18,131 | +0.12(+0.42%) |
Feb 16, 2023 | 29.33 | 30.13 | 29.33 | 29.90 | 33,296 | +0.32(+1.08%) |
Feb 15, 2023 | 29.49 | 29.83 | 29.40 | 29.58 | 25,722 | +0.46(+1.58%) |
Feb 14, 2023 | 28.59 | 29.12 | 28.47 | 29.12 | 11,555 | +0.49(+1.71%) |
Feb 13, 2023 | 28.47 | 28.64 | 28.40 | 28.63 | 7,347 | +0.52(+1.85%) |
Feb 10, 2023 | 27.73 | 28.11 | 27.54 | 28.11 | 22,106 | +0.12(+0.43%) |
Feb 09, 2023 | 27.99 | 28.31 | 27.93 | 27.99 | 8,615 | +0.02(+0.09%) |
Feb 08, 2023 | 28.21 | 28.21 | 27.95 | 27.96 | 2,465 | -0.09(-0.34%) |
Feb 07, 2023 | 27.63 | 28.13 | 27.63 | 28.06 | 8,946 | +0.02(+0.07%) |
Feb 06, 2023 | 28.00 | 28.13 | 27.99 | 28.04 | 2,531 | +0.24(+0.85%) |
Feb 03, 2023 | 27.75 | 27.89 | 27.60 | 27.80 | 3,619 | -0.32(-1.16%) |
Feb 02, 2023 | 28.29 | 28.35 | 28.04 | 28.13 | 4,347 | +0.17(+0.61%) |
Feb 01, 2023 | 28.11 | 28.60 | 27.95 | 27.96 | 6,611 | -0.09(-0.32%) |
Jan 31, 2023 | 28.04 | 28.10 | 27.90 | 28.05 | 5,013 | -0.37(-1.30%) |
Jan 30, 2023 | 28.83 | 28.87 | 28.20 | 28.42 | 7,121 | -0.18(-0.64%) |
Jan 27, 2023 | 28.51 | 28.63 | 28.48 | 28.60 | 5,404 | +0.07(+0.25%) |
Jan 26, 2023 | 28.59 | 28.67 | 28.47 | 28.53 | 5,362 | +0.46(+1.66%) |
Jan 25, 2023 | 28.08 | 28.08 | 28.04 | 28.07 | 4,652 | -0.07(-0.27%) |
Jan 24, 2023 | 28.37 | 28.40 | 28.00 | 28.14 | 9,412 | -0.12(-0.42%) |
Jan 23, 2023 | 28.33 | 28.50 | 28.23 | 28.26 | 9,169 | +0.33(+1.18%) |
Jan 20, 2023 | 27.22 | 27.97 | 27.13 | 27.93 | 15,907 | +0.07(+0.27%) |
Jan 19, 2023 | 28.10 | 28.13 | 27.80 | 27.86 | 16,176 | -0.62(-2.19%) |
Jan 18, 2023 | 28.68 | 28.69 | 28.40 | 28.48 | 10,641 | -0.29(-0.99%) |
Jan 17, 2023 | 28.95 | 29.00 | 28.60 | 28.77 | 7,168 | -0.13(-0.44%) |
Jan 13, 2023 | 28.73 | 28.90 | 28.73 | 28.89 | 3,769 | +0.16(+0.57%) |
Jan 12, 2023 | 28.72 | 28.80 | 28.55 | 28.73 | 5,325 | +0.13(+0.45%) |
Jan 11, 2023 | 28.33 | 28.72 | 28.30 | 28.60 | 5,631 | +0.27(+0.94%) |
Jan 10, 2023 | 28.46 | 28.46 | 28.13 | 28.33 | 26,536 | -0.91(-3.12%) |
Jan 09, 2023 | 28.82 | 29.35 | 28.82 | 29.24 | 35,601 | +0.98(+3.49%) |
Jan 06, 2023 | 28.13 | 28.30 | 28.03 | 28.26 | 5,986 | -0.16(-0.56%) |
Jan 05, 2023 | 28.35 | 28.56 | 28.35 | 28.42 | 12,337 | +0.14(+0.51%) |
Jan 04, 2023 | 28.25 | 28.29 | 28.17 | 28.28 | 5,359 | +0.58(+2.08%) |
Jan 03, 2023 | 27.71 | 28.00 | 27.59 | 27.70 | 10,976 | -0.38(-1.34%) |
Dec 30, 2022 | 27.88 | 28.20 | 27.86 | 28.07 | 5,438 | +0.16(+0.59%) |
Dec 29, 2022 | 27.77 | 28.00 | 27.73 | 27.91 | 9,162 | -0.49(-1.74%) |
Dec 28, 2022 | 28.64 | 28.98 | 28.36 | 28.40 | 11,700 | -0.22(-0.78%) |
Dec 27, 2022 | 28.75 | 28.99 | 28.55 | 28.63 | 20,113 | +0.05(+0.16%) |
Dec 23, 2022 | 28.70 | 28.70 | 28.52 | 28.58 | 11,034 | +0.10(+0.36%) |
Dec 22, 2022 | 27.80 | 28.48 | 27.80 | 28.48 | 21,051 | +1.15(+4.21%) |
Dec 21, 2022 | 27.14 | 27.35 | 27.14 | 27.33 | 5,334 | +0.45(+1.69%) |
Dec 20, 2022 | 27.16 | 27.29 | 26.81 | 26.88 | 5,541 | +0.07(+0.26%) |
Dec 19, 2022 | 27.15 | 27.15 | 26.78 | 26.80 | 15,480 | +0.25(+0.96%) |
Dec 16, 2022 | 26.74 | 26.85 | 26.50 | 26.55 | 12,343 | -0.58(-2.14%) |
Dec 15, 2022 | 27.12 | 27.21 | 27.08 | 27.13 | 5,164 | -0.16(-0.59%) |
Dec 14, 2022 | 27.28 | 27.36 | 27.18 | 27.29 | 3,110 | +0.09(+0.31%) |
Dec 13, 2022 | 27.45 | 27.58 | 27.15 | 27.20 | 6,651 | +0.30(+1.10%) |
Dec 12, 2022 | 26.75 | 27.00 | 26.61 | 26.91 | 18,569 | -0.05(-0.18%) |
Dec 09, 2022 | 27.54 | 27.66 | 26.88 | 26.96 | 8,128 | -0.50(-1.83%) |
Dec 08, 2022 | 26.94 | 27.52 | 26.92 | 27.46 | 23,802 | +0.58(+2.15%) |
Dec 07, 2022 | 26.70 | 26.99 | 26.63 | 26.88 | 11,641 | +0.30(+1.13%) |
Dec 06, 2022 | 26.78 | 26.78 | 26.58 | 26.58 | 5,524 | +0.01(+0.04%) |
Dec 05, 2022 | 26.94 | 27.05 | 26.50 | 26.57 | 10,051 | -0.77(-2.82%) |
Dec 02, 2022 | 27.11 | 27.41 | 27.11 | 27.34 | 21,156 | +0.12(+0.45%) |
Dec 01, 2022 | 27.24 | 27.37 | 27.08 | 27.22 | 6,766 | +0.20(+0.74%) |
Nov 30, 2022 | 26.83 | 27.02 | 26.80 | 27.02 | 18,942 | +0.57(+2.14%) |
Nov 29, 2022 | 26.74 | 26.74 | 26.40 | 26.45 | 5,446 | -0.08(-0.30%) |
Nov 28, 2022 | 26.51 | 26.73 | 26.45 | 26.53 | 33,843 | -0.04(-0.13%) |
Nov 25, 2022 | 26.36 | 26.66 | 26.34 | 26.57 | 5,523 | +0.55(+2.13%) |
Nov 23, 2022 | 26.01 | 26.16 | 26.00 | 26.02 | 13,080 | -0.07(-0.27%) |
Nov 22, 2022 | 26.36 | 26.40 | 26.09 | 26.09 | 9,223 | -0.07(-0.29%) |
Nov 21, 2022 | 26.26 | 26.28 | 25.87 | 26.16 | 8,534 | -0.22(-0.85%) |
Nov 18, 2022 | 26.28 | 26.39 | 26.04 | 26.38 | 8,116 | +0.17(+0.65%) |
Nov 17, 2022 | 26.33 | 26.41 | 26.14 | 26.21 | 8,442 | -0.76(-2.81%) |
Nov 16, 2022 | 26.65 | 26.97 | 26.53 | 26.97 | 17,877 | +0.10(+0.37%) |
Nov 15, 2022 | 27.22 | 27.24 | 26.74 | 26.87 | 20,557 | +0.18(+0.68%) |
Nov 14, 2022 | 26.73 | 26.85 | 26.47 | 26.69 | 26,055 | -0.31(-1.15%) |
Nov 11, 2022 | 27.29 | 27.29 | 26.96 | 27.00 | 30,322 | -0.75(-2.72%) |
Nov 10, 2022 | 27.26 | 27.75 | 27.16 | 27.75 | 38,322 | +0.64(+2.35%) |
Nov 09, 2022 | 27.04 | 27.14 | 27.04 | 27.12 | 17,971 | +0.03(+0.09%) |
Nov 08, 2022 | 27.00 | 27.17 | 26.84 | 27.09 | 26,975 | +0.19(+0.69%) |
Nov 07, 2022 | 26.48 | 26.96 | 26.48 | 26.91 | 36,249 | +0.98(+3.79%) |
Nov 04, 2022 | 25.60 | 26.17 | 25.60 | 25.92 | 40,421 | +0.77(+3.07%) |
Nov 03, 2022 | 24.94 | 25.20 | 24.86 | 25.15 | 6,154 | -0.08(-0.32%) |
Nov 02, 2022 | 25.17 | 25.36 | 25.00 | 25.23 | 16,949 | +0.25(+1.00%) |
Nov 01, 2022 | 24.63 | 24.98 | 24.51 | 24.98 | 22,672 | +0.36(+1.46%) |
Oct 31, 2022 | 24.60 | 24.80 | 24.53 | 24.62 | 23,861 | +0.38(+1.55%) |
Oct 28, 2022 | 24.24 | 24.41 | 24.10 | 24.24 | 7,786 | -0.19(-0.76%) |
Oct 27, 2022 | 24.09 | 24.47 | 24.07 | 24.43 | 1,756 | +0.40(+1.67%) |
Oct 26, 2022 | 24.26 | 24.26 | 23.92 | 24.03 | 11,381 | -0.09(-0.38%) |
Oct 25, 2022 | 24.15 | 24.33 | 24.12 | 24.12 | 25,216 | -0.41(-1.67%) |
Oct 24, 2022 | 24.58 | 24.77 | 24.45 | 24.53 | 16,890 | +0.24(+0.99%) |
Oct 21, 2022 | 24.26 | 24.39 | 24.20 | 24.29 | 30,382 | -0.16(-0.65%) |
Oct 20, 2022 | 24.38 | 24.56 | 24.35 | 24.45 | 29,287 | +0.27(+1.12%) |
Oct 19, 2022 | 24.01 | 24.31 | 24.00 | 24.18 | 26,477 | -0.14(-0.58%) |
Oct 18, 2022 | 24.53 | 24.58 | 24.30 | 24.32 | 42,254 | -0.30(-1.22%) |
Oct 17, 2022 | 24.97 | 24.97 | 24.56 | 24.62 | 38,511 | -0.50(-1.99%) |
Oct 14, 2022 | 25.29 | 25.40 | 25.10 | 25.12 | 20,520 | -0.04(-0.16%) |
Oct 13, 2022 | 24.50 | 25.19 | 24.50 | 25.16 | 15,259 | +0.74(+3.02%) |
Oct 12, 2022 | 24.78 | 24.78 | 24.40 | 24.42 | 36,791 | -0.41(-1.64%) |
Oct 11, 2022 | 25.11 | 25.20 | 24.75 | 24.83 | 33,858 | -0.26(-1.04%) |
Oct 10, 2022 | 25.02 | 25.18 | 24.89 | 25.09 | 67,172 | -0.29(-1.16%) |
Oct 07, 2022 | 25.36 | 25.43 | 25.18 | 25.38 | 14,518 | +0.32(+1.30%) |
Oct 06, 2022 | 25.43 | 25.59 | 25.01 | 25.06 | 20,046 | -0.28(-1.11%) |
Oct 05, 2022 | 25.31 | 25.40 | 25.09 | 25.34 | 48,639 | +0.24(+0.96%) |
Oct 04, 2022 | 24.81 | 25.10 | 24.70 | 25.10 | 21,687 | +0.65(+2.66%) |