Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 08, 2023 | 28.42 | 0 | +0.27(+0.96%) | |||
Jun 07, 2023 | 28.06 | 28.44 | 28.02 | 28.15 | 32,559 | +0.26(+0.93%) |
Jun 06, 2023 | 27.46 | 28.11 | 27.45 | 27.89 | 47,451 | -0.08(-0.29%) |
Jun 05, 2023 | 28.44 | 28.56 | 27.91 | 27.97 | 72,002 | -0.06(-0.21%) |
Jun 02, 2023 | 27.93 | 28.09 | 27.68 | 28.03 | 50,863 | +0.74(+2.71%) |
Jun 01, 2023 | 26.55 | 27.66 | 26.45 | 27.29 | 62,444 | +0.81(+3.06%) |
May 31, 2023 | 26.75 | 27.08 | 26.45 | 26.48 | 48,984 | -0.71(-2.61%) |
May 30, 2023 | 27.34 | 27.40 | 26.91 | 27.19 | 60,221 | -0.99(-3.51%) |
May 26, 2023 | 28.22 | 28.34 | 28.08 | 28.18 | 12,996 | +0.19(+0.68%) |
May 25, 2023 | 28.11 | 28.12 | 27.54 | 27.99 | 19,701 | -0.58(-2.03%) |
May 24, 2023 | 28.64 | 28.80 | 28.35 | 28.57 | 40,318 | +0.34(+1.20%) |
May 23, 2023 | 28.08 | 28.45 | 28.08 | 28.23 | 23,477 | +0.39(+1.41%) |
May 22, 2023 | 27.62 | 27.97 | 27.61 | 27.84 | 15,969 | +0.12(+0.43%) |
May 19, 2023 | 28.05 | 28.09 | 27.54 | 27.72 | 70,079 | -0.19(-0.68%) |
May 18, 2023 | 28.04 | 28.04 | 27.67 | 27.91 | 34,068 | -0.18(-0.64%) |
May 17, 2023 | 27.69 | 28.34 | 27.48 | 28.09 | 67,246 | +0.83(+3.04%) |
May 16, 2023 | 27.58 | 27.67 | 27.17 | 27.26 | 51,649 | -0.08(-0.29%) |
May 15, 2023 | 27.30 | 27.53 | 27.15 | 27.34 | 25,964 | +0.35(+1.30%) |
May 12, 2023 | 27.61 | 27.61 | 26.93 | 26.99 | 20,828 | -0.47(-1.71%) |
May 11, 2023 | 27.56 | 27.64 | 27.24 | 27.46 | 21,301 | -0.60(-2.15%) |
May 10, 2023 | 28.27 | 28.27 | 27.67 | 28.06 | 52,113 | -0.15(-0.54%) |
May 09, 2023 | 27.90 | 28.35 | 27.56 | 28.21 | 17,748 | +0.25(+0.88%) |
May 08, 2023 | 28.02 | 28.16 | 27.79 | 27.97 | 65,972 | +0.58(+2.10%) |
May 05, 2023 | 27.33 | 27.50 | 27.25 | 27.39 | 51,625 | +0.95(+3.61%) |
May 04, 2023 | 26.30 | 26.81 | 26.00 | 26.44 | 101,705 | +0.15(+0.57%) |
May 03, 2023 | 26.86 | 26.86 | 26.18 | 26.29 | 109,711 | -1.13(-4.12%) |
May 02, 2023 | 28.40 | 28.40 | 27.40 | 27.42 | 67,470 | -1.39(-4.82%) |
May 01, 2023 | 28.76 | 29.00 | 28.51 | 28.81 | 15,662 | -0.53(-1.81%) |
Apr 28, 2023 | 28.51 | 29.34 | 28.42 | 29.34 | 16,504 | +0.76(+2.66%) |
Apr 27, 2023 | 28.59 | 28.75 | 28.32 | 28.58 | 154,798 | +0.12(+0.42%) |
Apr 26, 2023 | 29.09 | 29.40 | 28.35 | 28.46 | 34,859 | -0.95(-3.22%) |
Apr 25, 2023 | 29.75 | 29.75 | 29.21 | 29.41 | 15,786 | -0.69(-2.29%) |
Apr 24, 2023 | 29.99 | 30.19 | 29.54 | 30.10 | 25,797 | +0.82(+2.80%) |
Apr 21, 2023 | 29.68 | 29.79 | 29.28 | 29.28 | 15,977 | -0.21(-0.71%) |
Apr 20, 2023 | 29.48 | 29.58 | 29.27 | 29.49 | 26,843 | -0.22(-0.74%) |
Apr 19, 2023 | 30.19 | 30.28 | 29.71 | 29.71 | 50,319 | -1.02(-3.32%) |
Apr 18, 2023 | 30.68 | 30.93 | 30.42 | 30.73 | 41,147 | +0.10(+0.33%) |
Apr 17, 2023 | 30.99 | 31.09 | 30.57 | 30.63 | 30,589 | -0.62(-1.98%) |
Apr 14, 2023 | 31.15 | 31.39 | 30.93 | 31.25 | 21,698 | +0.23(+0.74%) |
Apr 13, 2023 | 31.33 | 31.44 | 31.02 | 31.02 | 11,464 | -0.35(-1.12%) |
Apr 12, 2023 | 31.00 | 31.45 | 31.00 | 31.37 | 42,622 | +0.51(+1.65%) |
Apr 11, 2023 | 30.42 | 30.86 | 30.35 | 30.86 | 32,406 | +0.59(+1.95%) |
Apr 10, 2023 | 30.40 | 30.62 | 30.16 | 30.27 | 21,265 | -0.31(-1.01%) |
Apr 06, 2023 | 30.58 | 30.58 | 30.28 | 30.58 | 17,546 | +0.09(+0.30%) |
Apr 05, 2023 | 30.49 | 30.56 | 30.18 | 30.49 | 24,863 | +0.06(+0.20%) |
Apr 04, 2023 | 30.90 | 30.90 | 30.23 | 30.43 | 147,521 | -0.07(-0.23%) |