Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.67 | 27.81 | 27.53 | 27.66 | 4,120,888 | -0.05(-0.17%) |
Apr 27, 2023 | 27.30 | 27.72 | 27.30 | 27.71 | 4,540,567 | +0.42(+1.55%) |
Apr 26, 2023 | 27.43 | 27.62 | 27.14 | 27.28 | 3,237,555 | -0.36(-1.29%) |
Apr 25, 2023 | 27.58 | 27.77 | 27.52 | 27.64 | 3,904,365 | +0.03(+0.10%) |
Apr 24, 2023 | 27.71 | 27.71 | 27.43 | 27.61 | 4,124,271 | -0.02(-0.07%) |
Apr 21, 2023 | 27.74 | 27.83 | 27.42 | 27.63 | 2,533,494 | +0.09(+0.31%) |
Apr 20, 2023 | 27.69 | 27.69 | 27.38 | 27.54 | 4,012,367 | -0.10(-0.35%) |
Apr 19, 2023 | 27.52 | 27.78 | 27.44 | 27.64 | 3,336,412 | +0.20(+0.74%) |
Apr 18, 2023 | 27.55 | 27.65 | 27.30 | 27.44 | 4,502,670 | -0.22(-0.80%) |
Apr 17, 2023 | 27.61 | 27.79 | 27.40 | 27.66 | 3,825,159 | +0.14(+0.53%) |
Apr 14, 2023 | 27.53 | 27.65 | 27.31 | 27.52 | 4,007,931 | -0.18(-0.66%) |
Apr 13, 2023 | 27.48 | 27.79 | 27.28 | 27.70 | 6,018,264 | +0.10(+0.35%) |
Apr 12, 2023 | 27.92 | 27.92 | 27.52 | 27.60 | 5,120,361 | -0.16(-0.59%) |
Apr 11, 2023 | 27.61 | 27.86 | 27.49 | 27.77 | 7,846,407 | +0.18(+0.66%) |
Apr 10, 2023 | 27.39 | 27.60 | 27.14 | 27.58 | 4,315,162 | +0.09(+0.31%) |
Apr 06, 2023 | 27.46 | 27.56 | 27.21 | 27.50 | 4,698,357 | +0.16(+0.60%) |
Apr 05, 2023 | 26.63 | 27.34 | 26.57 | 27.33 | 5,488,889 | +0.80(+3.01%) |
Apr 04, 2023 | 26.54 | 26.55 | 26.31 | 26.53 | 4,787,718 | -0.03(-0.11%) |
Apr 03, 2023 | 26.65 | 26.77 | 26.30 | 26.56 | 6,291,815 | -0.20(-0.76%) |
Mar 31, 2023 | 26.58 | 26.77 | 26.46 | 26.76 | 4,589,134 | +0.23(+0.87%) |
Mar 30, 2023 | 26.62 | 26.75 | 26.45 | 26.53 | 4,404,809 | +0.02(+0.07%) |
Mar 29, 2023 | 26.27 | 26.69 | 26.26 | 26.51 | 7,689,234 | +0.42(+1.62%) |
Mar 28, 2023 | 26.02 | 26.39 | 25.86 | 26.09 | 5,054,043 | +0.13(+0.48%) |
Mar 27, 2023 | 25.87 | 26.17 | 25.87 | 25.96 | 6,633,797 | +0.17(+0.67%) |
Mar 24, 2023 | 24.95 | 25.80 | 24.93 | 25.79 | 6,123,129 | +0.84(+3.36%) |
Mar 23, 2023 | 25.35 | 25.48 | 24.84 | 24.95 | 5,004,981 | -0.34(-1.33%) |
Mar 22, 2023 | 25.71 | 25.89 | 25.27 | 25.29 | 4,181,537 | -0.50(-1.94%) |
Mar 21, 2023 | 26.37 | 26.37 | 25.44 | 25.79 | 6,160,588 | -0.47(-1.80%) |
Mar 20, 2023 | 25.96 | 26.40 | 25.88 | 26.26 | 6,488,820 | +0.42(+1.64%) |
Mar 17, 2023 | 26.02 | 26.19 | 25.67 | 25.84 | 11,014,959 | -0.36(-1.36%) |
Mar 16, 2023 | 26.09 | 26.28 | 25.73 | 26.20 | 10,370,420 | -0.04(-0.15%) |
Mar 15, 2023 | 25.83 | 26.56 | 25.75 | 26.23 | 9,517,861 | +0.24(+0.93%) |
Mar 14, 2023 | 26.01 | 26.19 | 25.71 | 25.99 | 5,606,527 | +0.22(+0.86%) |
Mar 13, 2023 | 25.06 | 26.40 | 25.01 | 25.77 | 9,075,222 | +0.49(+1.94%) |
Mar 10, 2023 | 25.66 | 25.71 | 25.05 | 25.28 | 6,501,956 | -0.32(-1.24%) |
Mar 09, 2023 | 25.84 | 26.02 | 25.48 | 25.60 | 5,379,254 | -0.17(-0.67%) |
Mar 08, 2023 | 25.70 | 25.91 | 25.54 | 25.77 | 7,470,541 | +0.11(+0.45%) |
Mar 07, 2023 | 26.25 | 26.30 | 25.57 | 25.66 | 4,191,036 | -0.57(-2.18%) |
Mar 06, 2023 | 26.14 | 26.31 | 26.11 | 26.23 | 6,040,690 | +0.09(+0.33%) |
Mar 03, 2023 | 26.10 | 26.17 | 25.72 | 26.14 | 4,951,331 | +0.26(+1.00%) |
Mar 02, 2023 | 25.47 | 25.94 | 25.37 | 25.89 | 5,514,661 | +0.42(+1.65%) |
Mar 01, 2023 | 25.59 | 25.76 | 25.37 | 25.47 | 6,437,959 | -0.37(-1.44%) |
Feb 28, 2023 | 26.28 | 26.42 | 25.83 | 25.84 | 5,512,244 | -0.46(-1.74%) |
Feb 27, 2023 | 26.44 | 26.87 | 26.26 | 26.30 | 5,788,949 | -0.13(-0.51%) |
Feb 24, 2023 | 26.50 | 26.54 | 26.16 | 26.43 | 5,548,547 | -0.16(-0.61%) |
Feb 23, 2023 | 26.45 | 26.65 | 26.17 | 26.59 | 8,242,586 | +0.14(+0.54%) |
Feb 22, 2023 | 26.74 | 26.90 | 26.35 | 26.45 | 10,335,528 | -0.11(-0.40%) |
Feb 21, 2023 | 26.93 | 27.23 | 26.53 | 26.55 | 14,150,675 | -0.95(-3.44%) |
Feb 17, 2023 | 27.14 | 27.82 | 27.03 | 27.50 | 8,009,525 | +0.34(+1.27%) |
Feb 16, 2023 | 27.22 | 27.36 | 26.85 | 27.16 | 5,850,279 | -0.22(-0.80%) |
Feb 15, 2023 | 27.13 | 27.48 | 27.06 | 27.38 | 4,062,610 | +0.13(+0.49%) |
Feb 14, 2023 | 27.44 | 27.61 | 27.16 | 27.24 | 3,101,992 | -0.26(-0.94%) |
Feb 13, 2023 | 27.34 | 27.55 | 27.34 | 27.50 | 3,233,946 | +0.14(+0.52%) |
Feb 10, 2023 | 26.83 | 27.38 | 26.74 | 27.36 | 2,976,210 | +0.57(+2.14%) |
Feb 09, 2023 | 27.15 | 27.26 | 26.71 | 26.78 | 3,646,778 | -0.30(-1.09%) |
Feb 08, 2023 | 27.35 | 27.39 | 27.00 | 27.08 | 3,177,845 | -0.36(-1.32%) |
Feb 07, 2023 | 27.39 | 27.59 | 27.12 | 27.44 | 3,569,119 | -0.09(-0.31%) |
Feb 06, 2023 | 27.29 | 27.57 | 27.13 | 27.53 | 3,732,387 | +0.17(+0.63%) |
Feb 03, 2023 | 27.83 | 27.86 | 27.08 | 27.36 | 4,911,786 | -0.70(-2.48%) |
Feb 02, 2023 | 28.35 | 28.67 | 28.01 | 28.05 | 5,156,622 | -0.21(-0.74%) |