Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2023	494932	503777	493283	503000	6,533	+11000.00(+2.24%)
Jun 01, 2023	489306	492791	486125	492000	5,678	+3976.00(+0.81%)
May 31, 2023	488339	490541	485565	488024	5,666	-1201.00(-0.25%)
May 30, 2023	489006	490572	484736	489225	8,123	+2575.00(+0.53%)
May 26, 2023	486972	489900	484811	486650	5,801	+2650.00(+0.55%)
May 25, 2023	484591	490300	482500	484000	5,654	-2545.00(-0.52%)
May 24, 2023	491536	494039	484394	486545	5,968	-5435.00(-1.10%)
May 23, 2023	499999	502200	490950	491980	6,082	-9168.00(-1.83%)
May 22, 2023	506673	509654	500697	501148	9,705	-6013.00(-1.19%)
May 19, 2023	505890	511335	503905	507161	6,396	+2801.00(+0.56%)
May 18, 2023	502450	505420	498125	504360	5,877	+3760.00(+0.75%)
May 17, 2023	498176	503000	495076	500600	5,997	+1980.00(+0.40%)
May 16, 2023	493583	499999	490756	498620	6,630	+2720.00(+0.55%)
May 15, 2023	492844	497580	489001	495900	7,342	+4718.00(+0.96%)
May 12, 2023	494997	497781	488991	491182	5,145	-1818.00(-0.37%)
May 11, 2023	489430	493000	487000	493000	5,011	+1000.00(+0.20%)
May 10, 2023	500010	502278	488675	492000	6,007	-7000.00(-1.40%)
May 09, 2023	495001	499000	492495	499000	5,150	+2000.00(+0.40%)
May 08, 2023	497248	502055	495500	497000	7,212	+5160.00(+1.05%)
May 05, 2023	494406	497080	490000	491840	5,745	+2300.00(+0.47%)
May 04, 2023	490456	497864	486821	489540	5,122	+934.00(+0.19%)
May 03, 2023	496236	498452	488606	488606	5,157	-5494.00(-1.11%)
May 02, 2023	503408	505320	492584	494100	5,688	-9300.00(-1.85%)
May 01, 2023	502856	506000	501485	503400	7,428	+520.00(+0.10%)
Apr 28, 2023	497818	503000	495916	502880	5,444	+3180.00(+0.64%)
Apr 27, 2023	497200	500000	492072	499700	4,720	+8200.00(+1.67%)
Apr 26, 2023	496824	499999	490350	491500	4,809	-3612.00(-0.73%)
Apr 25, 2023	495900	499975	494619	495112	4,904	-3138.00(-0.63%)
Apr 24, 2023	496362	500279	494659	498250	6,092	+1845.00(+0.37%)
Apr 21, 2023	495307	499079	492891	496405	4,826	+105.00(+0.02%)
Apr 20, 2023	492897	497371	488221	496300	4,582	+1352.00(+0.27%)
Apr 19, 2023	497800	497800	491590	494948	4,598	-1252.00(-0.25%)
Apr 18, 2023	492571	505949	492571	496200	4,982	-1700.00(-0.34%)
Apr 17, 2023	485731	503735	485731	497900	6,724	+1900.00(+0.38%)
Apr 14, 2023	493920	500000	489776	496000	5,815	+5240.00(+1.07%)
Apr 13, 2023	483904	500000	481321	490760	5,510	+7260.00(+1.50%)
Apr 12, 2023	484184	486980	482018	483500	5,142	+2700.00(+0.56%)
Apr 11, 2023	476618	483720	474227	480800	4,747	+4300.00(+0.90%)
Apr 10, 2023	474804	485000	471706	476500	7,209	-1505.00(-0.31%)
Apr 06, 2023	473479	478581	467601	478005	5,095	+6505.00(+1.38%)
Apr 05, 2023	467140	472000	464694	471500	5,097	+3840.00(+0.82%)
Apr 04, 2023	472053	472053	464855	467660	4,345	-2100.00(-0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.