Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.34 | 26.86 | 26.30 | 26.76 | 538,267 | +0.45(+1.70%) |
Apr 27, 2023 | 26.60 | 26.65 | 26.15 | 26.31 | 637,107 | -0.11(-0.43%) |
Apr 26, 2023 | 26.33 | 26.87 | 26.04 | 26.42 | 645,679 | +0.06(+0.22%) |
Apr 25, 2023 | 26.96 | 27.12 | 26.24 | 26.37 | 699,717 | -1.07(-3.90%) |
Apr 24, 2023 | 27.24 | 27.94 | 27.17 | 27.44 | 582,842 | -0.03(-0.10%) |
Apr 21, 2023 | 27.61 | 27.61 | 27.13 | 27.46 | 773,075 | -0.21(-0.76%) |
Apr 20, 2023 | 27.86 | 27.97 | 27.22 | 27.67 | 896,895 | -0.38(-1.36%) |
Apr 19, 2023 | 27.90 | 28.22 | 27.33 | 28.06 | 1,029,718 | +0.03(+0.10%) |
Apr 18, 2023 | 28.12 | 28.14 | 27.21 | 28.03 | 1,203,547 | -0.05(-0.17%) |
Apr 17, 2023 | 27.04 | 28.12 | 26.82 | 28.07 | 1,031,696 | +0.68(+2.47%) |
Apr 14, 2023 | 28.83 | 29.11 | 27.07 | 27.40 | 2,136,959 | -0.95(-3.37%) |
Apr 13, 2023 | 28.07 | 28.44 | 27.61 | 28.35 | 1,355,310 | +0.29(+1.02%) |
Apr 12, 2023 | 28.58 | 28.68 | 28.03 | 28.07 | 757,770 | -0.39(-1.37%) |
Apr 11, 2023 | 28.97 | 29.20 | 28.36 | 28.46 | 760,485 | -0.45(-1.55%) |
Apr 10, 2023 | 28.35 | 28.96 | 28.24 | 28.90 | 826,138 | +0.38(+1.34%) |
Apr 06, 2023 | 28.42 | 28.77 | 28.27 | 28.52 | 636,081 | +0.11(+0.37%) |
Apr 05, 2023 | 28.12 | 28.60 | 28.06 | 28.42 | 617,703 | -0.14(-0.50%) |
Apr 04, 2023 | 28.47 | 28.57 | 27.77 | 28.56 | 1,128,106 | +0.17(+0.61%) |
Apr 03, 2023 | 28.79 | 28.97 | 28.25 | 28.39 | 476,617 | -0.35(-1.23%) |
Mar 31, 2023 | 28.58 | 28.83 | 28.16 | 28.74 | 643,743 | +0.44(+1.55%) |
Mar 30, 2023 | 28.98 | 29.06 | 27.94 | 28.30 | 674,872 | -0.61(-2.11%) |
Mar 29, 2023 | 29.34 | 29.48 | 28.39 | 28.91 | 548,889 | -0.04(-0.13%) |
Mar 28, 2023 | 28.78 | 29.36 | 28.57 | 28.95 | 689,839 | -0.07(-0.23%) |
Mar 27, 2023 | 29.14 | 29.46 | 28.59 | 29.02 | 677,528 | +0.58(+2.05%) |
Mar 24, 2023 | 26.99 | 28.50 | 26.91 | 28.44 | 924,310 | +0.79(+2.86%) |
Mar 23, 2023 | 28.77 | 29.03 | 27.41 | 27.65 | 959,643 | -0.92(-3.21%) |
Mar 22, 2023 | 30.58 | 30.78 | 28.53 | 28.56 | 765,984 | -2.11(-6.88%) |
Mar 21, 2023 | 30.32 | 30.73 | 29.94 | 30.67 | 1,050,018 | +1.56(+5.34%) |
Mar 20, 2023 | 29.43 | 30.35 | 28.89 | 29.11 | 1,066,307 | +0.36(+1.26%) |
Mar 17, 2023 | 29.58 | 29.94 | 28.39 | 28.75 | 14,015,420 | -1.42(-4.71%) |
Mar 16, 2023 | 29.41 | 31.04 | 28.60 | 30.17 | 1,497,255 | +0.10(+0.32%) |
Mar 15, 2023 | 29.34 | 30.62 | 28.63 | 30.08 | 1,303,859 | -0.51(-1.65%) |
Mar 14, 2023 | 32.52 | 32.82 | 30.50 | 30.58 | 1,493,450 | -0.18(-0.59%) |
Mar 13, 2023 | 29.04 | 33.42 | 27.75 | 30.77 | 2,183,481 | +0.52(+1.74%) |
Mar 10, 2023 | 29.56 | 30.82 | 28.83 | 30.24 | 1,238,339 | -0.02(-0.06%) |
Mar 09, 2023 | 32.38 | 32.54 | 30.17 | 30.26 | 1,311,985 | -2.56(-7.79%) |
Mar 08, 2023 | 32.74 | 32.99 | 32.44 | 32.82 | 599,329 | +0.13(+0.41%) |
Mar 07, 2023 | 33.42 | 33.51 | 32.62 | 32.68 | 716,313 | -0.97(-2.89%) |
Mar 06, 2023 | 33.37 | 34.04 | 33.29 | 33.66 | 1,388,632 | +0.78(+2.38%) |
Mar 03, 2023 | 33.17 | 33.19 | 32.67 | 32.87 | 560,602 | -0.15(-0.46%) |
Mar 02, 2023 | 33.22 | 33.30 | 32.68 | 33.03 | 355,898 | -0.49(-1.45%) |
Mar 01, 2023 | 33.32 | 33.51 | 32.94 | 33.51 | 455,291 | +0.05(+0.14%) |
Feb 28, 2023 | 33.77 | 34.12 | 33.43 | 33.47 | 525,383 | -0.35(-1.04%) |
Feb 27, 2023 | 33.87 | 34.23 | 33.68 | 33.82 | 373,773 | +0.10(+0.31%) |
Feb 24, 2023 | 33.28 | 33.72 | 33.23 | 33.71 | 323,503 | +0.04(+0.11%) |
Feb 23, 2023 | 33.41 | 33.87 | 33.19 | 33.68 | 280,260 | +0.16(+0.48%) |
Feb 22, 2023 | 33.68 | 33.92 | 33.33 | 33.51 | 469,851 | -0.20(-0.59%) |
Feb 21, 2023 | 34.58 | 34.68 | 33.63 | 33.71 | 360,182 | -1.24(-3.55%) |
Feb 17, 2023 | 34.62 | 35.05 | 34.40 | 34.95 | 365,983 | +0.45(+1.29%) |
Feb 16, 2023 | 34.76 | 34.92 | 34.32 | 34.51 | 500,956 | -0.67(-1.91%) |
Feb 15, 2023 | 34.57 | 35.33 | 34.46 | 35.18 | 371,755 | +0.54(+1.56%) |
Feb 14, 2023 | 33.87 | 34.66 | 33.87 | 34.64 | 454,434 | +0.51(+1.50%) |
Feb 13, 2023 | 33.87 | 34.18 | 33.51 | 34.13 | 277,236 | +0.27(+0.78%) |
Feb 10, 2023 | 33.63 | 33.88 | 33.36 | 33.86 | 223,205 | +0.13(+0.39%) |
Feb 09, 2023 | 34.11 | 34.37 | 33.62 | 33.73 | 248,864 | -0.32(-0.95%) |
Feb 08, 2023 | 33.86 | 34.23 | 33.67 | 34.05 | 280,313 | -0.09(-0.28%) |
Feb 07, 2023 | 33.62 | 34.24 | 33.41 | 34.15 | 400,635 | +0.45(+1.35%) |
Feb 06, 2023 | 34.43 | 34.61 | 33.48 | 33.69 | 416,406 | -0.79(-2.28%) |
Feb 03, 2023 | 34.58 | 34.87 | 34.33 | 34.48 | 449,770 | -0.31(-0.90%) |
Feb 02, 2023 | 34.06 | 34.81 | 33.93 | 34.79 | 368,179 | +0.79(+2.31%) |