Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.68 | 27.83 | 27.54 | 27.67 | 4,118,834 | -0.05(-0.17%) |
Apr 27, 2023 | 27.32 | 27.73 | 27.32 | 27.72 | 4,538,304 | +0.42(+1.55%) |
Apr 26, 2023 | 27.44 | 27.63 | 27.16 | 27.30 | 3,235,941 | -0.36(-1.29%) |
Apr 25, 2023 | 27.60 | 27.78 | 27.53 | 27.65 | 3,902,419 | +0.03(+0.10%) |
Apr 24, 2023 | 27.72 | 27.72 | 27.45 | 27.63 | 4,122,215 | -0.02(-0.07%) |
Apr 21, 2023 | 27.75 | 27.84 | 27.44 | 27.64 | 2,532,231 | +0.09(+0.31%) |
Apr 20, 2023 | 27.70 | 27.70 | 27.39 | 27.56 | 4,010,367 | -0.10(-0.35%) |
Apr 19, 2023 | 27.53 | 27.79 | 27.45 | 27.65 | 3,334,748 | +0.20(+0.74%) |
Apr 18, 2023 | 27.57 | 27.66 | 27.31 | 27.45 | 4,500,425 | -0.22(-0.80%) |
Apr 17, 2023 | 27.63 | 27.80 | 27.41 | 27.67 | 3,823,252 | +0.14(+0.53%) |
Apr 14, 2023 | 27.54 | 27.66 | 27.33 | 27.53 | 4,005,933 | -0.18(-0.66%) |
Apr 13, 2023 | 27.49 | 27.81 | 27.30 | 27.71 | 6,015,264 | +0.10(+0.35%) |
Apr 12, 2023 | 27.93 | 27.93 | 27.53 | 27.62 | 5,117,808 | -0.16(-0.59%) |
Apr 11, 2023 | 27.63 | 27.88 | 27.50 | 27.78 | 7,842,495 | +0.18(+0.66%) |
Apr 10, 2023 | 27.40 | 27.62 | 27.15 | 27.60 | 4,313,011 | +0.09(+0.32%) |
Apr 06, 2023 | 27.47 | 27.58 | 27.22 | 27.51 | 4,696,015 | +0.16(+0.60%) |
Apr 05, 2023 | 26.64 | 27.36 | 26.58 | 27.35 | 5,486,153 | +0.80(+3.01%) |
Apr 04, 2023 | 26.56 | 26.56 | 26.32 | 26.55 | 4,785,332 | -0.03(-0.11%) |
Apr 03, 2023 | 26.66 | 26.79 | 26.32 | 26.58 | 6,288,679 | -0.20(-0.76%) |
Mar 31, 2023 | 26.59 | 26.79 | 26.47 | 26.78 | 4,586,846 | +0.23(+0.87%) |
Mar 30, 2023 | 26.63 | 26.76 | 26.46 | 26.55 | 4,402,613 | +0.02(+0.07%) |
Mar 29, 2023 | 26.29 | 26.70 | 26.28 | 26.53 | 7,685,401 | +0.42(+1.62%) |
Mar 28, 2023 | 26.04 | 26.41 | 25.87 | 26.10 | 5,051,523 | +0.13(+0.48%) |
Mar 27, 2023 | 25.88 | 26.18 | 25.89 | 25.98 | 6,630,490 | +0.17(+0.67%) |
Mar 24, 2023 | 24.97 | 25.81 | 24.94 | 25.80 | 6,120,077 | +0.84(+3.36%) |
Mar 23, 2023 | 25.36 | 25.49 | 24.85 | 24.97 | 5,002,486 | -0.34(-1.33%) |
Mar 22, 2023 | 25.73 | 25.90 | 25.28 | 25.30 | 4,179,452 | -0.50(-1.94%) |
Mar 21, 2023 | 26.38 | 26.38 | 25.45 | 25.80 | 6,157,517 | -0.47(-1.80%) |
Mar 20, 2023 | 25.97 | 26.41 | 25.89 | 26.28 | 6,485,586 | +0.42(+1.64%) |
Mar 17, 2023 | 26.04 | 26.20 | 25.68 | 25.85 | 11,009,468 | -0.36(-1.36%) |
Mar 16, 2023 | 26.10 | 26.30 | 25.75 | 26.21 | 10,365,250 | -0.04(-0.15%) |
Mar 15, 2023 | 25.84 | 26.58 | 25.77 | 26.25 | 9,513,116 | +0.24(+0.93%) |
Mar 14, 2023 | 26.03 | 26.20 | 25.72 | 26.01 | 5,603,732 | +0.22(+0.86%) |
Mar 13, 2023 | 25.07 | 26.41 | 25.02 | 25.79 | 9,070,698 | +0.49(+1.94%) |
Mar 10, 2023 | 25.67 | 25.73 | 25.06 | 25.29 | 6,498,715 | -0.32(-1.24%) |
Mar 09, 2023 | 25.85 | 26.04 | 25.49 | 25.61 | 5,376,572 | -0.17(-0.67%) |
Mar 08, 2023 | 25.71 | 25.92 | 25.55 | 25.79 | 7,466,817 | +0.11(+0.45%) |
Mar 07, 2023 | 26.26 | 26.31 | 25.58 | 25.67 | 4,188,947 | -0.57(-2.18%) |
Mar 06, 2023 | 26.16 | 26.32 | 26.12 | 26.24 | 6,037,678 | +0.09(+0.33%) |
Mar 03, 2023 | 26.11 | 26.19 | 25.73 | 26.16 | 4,948,863 | +0.26(+1.00%) |
Mar 02, 2023 | 25.48 | 25.95 | 25.38 | 25.90 | 5,511,912 | +0.42(+1.65%) |
Mar 01, 2023 | 25.60 | 25.78 | 25.38 | 25.48 | 6,434,750 | -0.37(-1.44%) |
Feb 28, 2023 | 26.29 | 26.43 | 25.84 | 25.85 | 5,509,496 | -0.46(-1.74%) |
Feb 27, 2023 | 26.45 | 26.89 | 26.27 | 26.31 | 5,786,063 | -0.13(-0.51%) |
Feb 24, 2023 | 26.51 | 26.55 | 26.17 | 26.44 | 5,545,781 | -0.16(-0.61%) |
Feb 23, 2023 | 26.46 | 26.66 | 26.19 | 26.61 | 8,238,477 | +0.14(+0.54%) |
Feb 22, 2023 | 26.75 | 26.91 | 26.36 | 26.46 | 10,330,376 | -0.11(-0.40%) |
Feb 21, 2023 | 26.94 | 27.25 | 26.54 | 26.57 | 14,143,621 | -0.95(-3.44%) |
Feb 17, 2023 | 27.15 | 27.83 | 27.05 | 27.51 | 8,005,532 | +0.34(+1.27%) |
Feb 16, 2023 | 27.24 | 27.37 | 26.86 | 27.17 | 5,847,362 | -0.22(-0.80%) |
Feb 15, 2023 | 27.14 | 27.49 | 27.07 | 27.39 | 4,060,584 | +0.13(+0.49%) |
Feb 14, 2023 | 27.46 | 27.63 | 27.17 | 27.26 | 3,100,446 | -0.26(-0.94%) |
Feb 13, 2023 | 27.35 | 27.56 | 27.35 | 27.51 | 3,232,334 | +0.14(+0.52%) |
Feb 10, 2023 | 26.85 | 27.39 | 26.75 | 27.37 | 2,974,726 | +0.57(+2.14%) |
Feb 09, 2023 | 27.16 | 27.27 | 26.72 | 26.80 | 3,644,960 | -0.30(-1.09%) |
Feb 08, 2023 | 27.36 | 27.40 | 27.02 | 27.09 | 3,176,261 | -0.36(-1.32%) |
Feb 07, 2023 | 27.41 | 27.60 | 27.13 | 27.46 | 3,567,340 | -0.09(-0.31%) |
Feb 06, 2023 | 27.30 | 27.58 | 27.15 | 27.54 | 3,730,526 | +0.17(+0.63%) |
Feb 03, 2023 | 27.85 | 27.87 | 27.09 | 27.37 | 4,909,338 | -0.70(-2.48%) |
Feb 02, 2023 | 28.36 | 28.68 | 28.02 | 28.07 | 5,154,051 | -0.21(-0.74%) |