Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.53 | 27.64 | 26.29 | 27.18 | 1,735,820 | +1.23(+4.75%) |
Apr 27, 2023 | 25.88 | 26.01 | 25.46 | 25.95 | 1,305,817 | +0.07(+0.27%) |
Apr 26, 2023 | 25.94 | 26.14 | 25.87 | 25.88 | 1,206,265 | -0.20(-0.76%) |
Apr 25, 2023 | 26.38 | 26.51 | 26.08 | 26.08 | 830,728 | -0.46(-1.74%) |
Apr 24, 2023 | 26.42 | 26.75 | 26.40 | 26.54 | 1,021,152 | +0.18(+0.67%) |
Apr 21, 2023 | 26.35 | 26.53 | 26.15 | 26.36 | 1,181,814 | -0.03(-0.11%) |
Apr 20, 2023 | 26.10 | 26.45 | 26.03 | 26.39 | 678,849 | -0.09(-0.35%) |
Apr 19, 2023 | 26.53 | 26.59 | 26.27 | 26.48 | 723,642 | -0.22(-0.83%) |
Apr 18, 2023 | 27.00 | 27.13 | 26.57 | 26.71 | 915,094 | -0.27(-0.99%) |
Apr 17, 2023 | 27.09 | 27.13 | 26.72 | 26.97 | 769,641 | -0.13(-0.47%) |
Apr 14, 2023 | 26.94 | 27.40 | 26.94 | 27.10 | 985,653 | +0.05(+0.18%) |
Apr 13, 2023 | 27.20 | 27.20 | 26.80 | 27.05 | 614,550 | +0.00(+0.00%) |
Apr 12, 2023 | 27.39 | 27.47 | 27.00 | 27.05 | 1,033,401 | -0.16(-0.58%) |
Apr 11, 2023 | 26.93 | 27.35 | 26.86 | 27.21 | 1,088,771 | +0.40(+1.51%) |
Apr 10, 2023 | 26.44 | 26.82 | 26.06 | 26.80 | 858,104 | +0.33(+1.23%) |
Apr 06, 2023 | 26.65 | 26.65 | 26.34 | 26.48 | 927,244 | -0.17(-0.63%) |
Apr 05, 2023 | 26.83 | 26.88 | 26.55 | 26.65 | 821,904 | -0.32(-1.17%) |
Apr 04, 2023 | 27.33 | 27.33 | 26.80 | 26.96 | 885,398 | -0.40(-1.47%) |
Apr 03, 2023 | 27.39 | 27.78 | 27.27 | 27.36 | 946,421 | -0.13(-0.46%) |
Mar 31, 2023 | 27.02 | 27.57 | 27.02 | 27.49 | 1,277,511 | +0.61(+2.26%) |
Mar 30, 2023 | 27.01 | 27.14 | 26.82 | 26.88 | 555,444 | +0.08(+0.29%) |
Mar 29, 2023 | 26.66 | 26.84 | 26.42 | 26.80 | 1,617,797 | +0.29(+1.11%) |
Mar 28, 2023 | 26.33 | 26.59 | 26.32 | 26.51 | 1,207,286 | +0.08(+0.30%) |
Mar 27, 2023 | 26.42 | 26.52 | 26.20 | 26.43 | 1,589,233 | +0.17(+0.63%) |
Mar 24, 2023 | 25.97 | 26.32 | 25.82 | 26.27 | 1,149,712 | +0.17(+0.64%) |
Mar 23, 2023 | 26.30 | 26.57 | 25.92 | 26.10 | 986,479 | -0.07(-0.26%) |
Mar 22, 2023 | 26.65 | 26.83 | 26.15 | 26.17 | 934,671 | -0.55(-2.06%) |
Mar 21, 2023 | 26.77 | 26.96 | 26.53 | 26.72 | 1,595,459 | +0.25(+0.96%) |
Mar 20, 2023 | 26.03 | 26.53 | 26.00 | 26.46 | 1,618,688 | +0.47(+1.81%) |
Mar 17, 2023 | 26.12 | 26.26 | 25.84 | 25.99 | 2,608,330 | -0.32(-1.23%) |
Mar 16, 2023 | 25.46 | 26.35 | 25.41 | 26.31 | 1,406,316 | +0.63(+2.44%) |
Mar 15, 2023 | 25.64 | 25.91 | 25.27 | 25.69 | 1,859,601 | -0.49(-1.87%) |
Mar 14, 2023 | 26.38 | 26.50 | 25.93 | 26.18 | 1,877,668 | +0.19(+0.72%) |
Mar 13, 2023 | 26.01 | 26.38 | 25.70 | 25.99 | 1,903,762 | -0.43(-1.63%) |
Mar 10, 2023 | 27.02 | 27.11 | 26.36 | 26.42 | 1,058,753 | -0.62(-2.29%) |
Mar 09, 2023 | 27.70 | 27.70 | 27.03 | 27.04 | 1,297,152 | -0.62(-2.23%) |
Mar 08, 2023 | 27.61 | 27.81 | 27.44 | 27.66 | 740,756 | +0.05(+0.18%) |
Mar 07, 2023 | 27.80 | 27.94 | 27.55 | 27.61 | 846,761 | -0.34(-1.23%) |
Mar 06, 2023 | 28.34 | 28.38 | 27.79 | 27.95 | 1,277,481 | -0.25(-0.87%) |
Mar 03, 2023 | 28.26 | 28.34 | 27.94 | 28.20 | 1,198,820 | +0.18(+0.63%) |
Mar 02, 2023 | 27.50 | 28.04 | 27.35 | 28.02 | 1,238,853 | +0.25(+0.88%) |
Mar 01, 2023 | 27.88 | 28.37 | 27.76 | 27.78 | 1,327,742 | -0.23(-0.81%) |
Feb 28, 2023 | 28.03 | 28.25 | 27.97 | 28.00 | 887,682 | +0.01(+0.04%) |
Feb 27, 2023 | 28.02 | 28.29 | 27.96 | 27.99 | 882,780 | +0.05(+0.18%) |
Feb 24, 2023 | 27.57 | 28.03 | 27.38 | 27.94 | 1,029,508 | +0.09(+0.32%) |
Feb 23, 2023 | 27.86 | 27.94 | 27.42 | 27.85 | 1,286,336 | +0.10(+0.35%) |
Feb 22, 2023 | 27.50 | 27.81 | 27.37 | 27.76 | 1,297,388 | +0.25(+0.93%) |
Feb 21, 2023 | 27.93 | 28.05 | 27.47 | 27.50 | 877,762 | -0.60(-2.13%) |
Feb 17, 2023 | 27.88 | 28.19 | 27.77 | 28.10 | 1,555,252 | +0.15(+0.53%) |
Feb 16, 2023 | 27.35 | 28.27 | 27.24 | 27.95 | 1,193,612 | +0.25(+0.88%) |
Feb 15, 2023 | 27.59 | 27.91 | 27.57 | 27.71 | 947,242 | -0.14(-0.49%) |
Feb 14, 2023 | 27.96 | 28.08 | 27.66 | 27.84 | 2,628,583 | -0.16(-0.56%) |
Feb 13, 2023 | 27.75 | 28.16 | 27.61 | 28.00 | 1,530,533 | +0.25(+0.88%) |
Feb 10, 2023 | 27.74 | 27.84 | 27.58 | 27.76 | 1,335,245 | -0.29(-1.05%) |
Feb 09, 2023 | 28.52 | 28.67 | 27.91 | 28.05 | 1,703,186 | -0.16(-0.56%) |
Feb 08, 2023 | 28.08 | 28.58 | 28.08 | 28.21 | 744,169 | -0.40(-1.41%) |
Feb 07, 2023 | 28.57 | 28.85 | 28.33 | 28.61 | 780,485 | -0.11(-0.38%) |
Feb 06, 2023 | 29.55 | 29.71 | 28.68 | 28.72 | 987,199 | -0.92(-3.11%) |
Feb 03, 2023 | 29.27 | 29.81 | 29.23 | 29.64 | 1,738,232 | -0.04(-0.13%) |
Feb 02, 2023 | 29.38 | 29.82 | 29.26 | 29.68 | 1,895,212 | +0.56(+1.92%) |