Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.46 | 28.10 | 26.46 | 27.83 | 2,320,245 | +1.07(+4.01%) |
Apr 27, 2023 | 26.43 | 26.86 | 25.81 | 26.76 | 1,592,542 | +0.61(+2.34%) |
Apr 26, 2023 | 26.16 | 26.50 | 25.96 | 26.15 | 858,790 | -0.25(-0.94%) |
Apr 25, 2023 | 27.16 | 27.42 | 26.37 | 26.40 | 964,610 | -1.29(-4.67%) |
Apr 24, 2023 | 27.10 | 27.71 | 27.04 | 27.69 | 779,986 | +0.67(+2.48%) |
Apr 21, 2023 | 27.31 | 27.38 | 26.88 | 27.02 | 785,526 | -0.49(-1.78%) |
Apr 20, 2023 | 27.66 | 27.87 | 27.33 | 27.51 | 945,365 | -0.52(-1.84%) |
Apr 19, 2023 | 28.04 | 28.15 | 27.81 | 28.03 | 829,911 | -0.24(-0.85%) |
Apr 18, 2023 | 28.43 | 28.51 | 28.02 | 28.26 | 510,875 | -0.10(-0.34%) |
Apr 17, 2023 | 28.67 | 28.67 | 28.15 | 28.36 | 751,260 | -0.17(-0.60%) |
Apr 14, 2023 | 29.00 | 29.17 | 28.04 | 28.53 | 1,036,768 | -0.40(-1.39%) |
Apr 13, 2023 | 28.47 | 29.00 | 28.09 | 28.94 | 816,790 | +0.61(+2.16%) |
Apr 12, 2023 | 29.39 | 29.39 | 28.19 | 28.32 | 914,216 | -0.57(-1.99%) |
Apr 11, 2023 | 28.60 | 29.06 | 28.51 | 28.90 | 801,771 | +0.35(+1.24%) |
Apr 10, 2023 | 27.32 | 28.64 | 27.31 | 28.54 | 1,204,785 | +1.26(+4.63%) |
Apr 06, 2023 | 27.42 | 27.43 | 27.03 | 27.28 | 938,618 | -0.24(-0.87%) |
Apr 05, 2023 | 27.63 | 27.75 | 27.19 | 27.52 | 1,323,588 | -0.61(-2.18%) |
Apr 04, 2023 | 29.00 | 29.00 | 27.80 | 28.13 | 841,534 | -0.86(-2.97%) |
Apr 03, 2023 | 28.86 | 29.40 | 28.76 | 28.99 | 924,010 | +0.33(+1.14%) |
Mar 31, 2023 | 28.58 | 28.77 | 28.19 | 28.67 | 1,396,901 | +0.30(+1.05%) |
Mar 30, 2023 | 29.02 | 29.07 | 28.27 | 28.37 | 641,307 | -0.14(-0.50%) |
Mar 29, 2023 | 28.58 | 28.80 | 28.22 | 28.51 | 1,092,352 | +0.44(+1.57%) |
Mar 28, 2023 | 27.91 | 28.24 | 27.91 | 28.07 | 781,923 | +0.15(+0.55%) |
Mar 27, 2023 | 28.09 | 28.48 | 27.83 | 27.92 | 944,773 | +0.34(+1.25%) |
Mar 24, 2023 | 26.78 | 27.59 | 26.57 | 27.58 | 653,051 | +0.40(+1.48%) |
Mar 23, 2023 | 28.07 | 28.64 | 26.92 | 27.17 | 1,114,310 | -0.77(-2.74%) |
Mar 22, 2023 | 28.47 | 29.00 | 27.92 | 27.94 | 846,812 | -0.71(-2.47%) |
Mar 21, 2023 | 28.59 | 29.05 | 28.44 | 28.65 | 1,039,232 | +0.77(+2.75%) |
Mar 20, 2023 | 27.88 | 28.26 | 27.48 | 27.88 | 1,541,977 | +0.43(+1.57%) |
Mar 17, 2023 | 27.90 | 27.91 | 27.01 | 27.45 | 5,034,206 | -0.69(-2.45%) |
Mar 16, 2023 | 26.80 | 28.19 | 26.57 | 28.14 | 1,429,751 | +0.79(+2.87%) |
Mar 15, 2023 | 28.63 | 28.94 | 27.07 | 27.36 | 2,406,135 | -2.41(-8.11%) |
Mar 14, 2023 | 29.83 | 30.14 | 29.17 | 29.77 | 1,294,157 | +0.88(+3.05%) |
Mar 13, 2023 | 29.11 | 29.61 | 28.77 | 28.89 | 1,051,576 | -1.00(-3.33%) |
Mar 10, 2023 | 31.17 | 31.19 | 29.71 | 29.88 | 1,054,997 | -1.45(-4.61%) |
Mar 09, 2023 | 32.70 | 32.87 | 31.30 | 31.33 | 950,984 | -1.35(-4.13%) |
Mar 08, 2023 | 32.68 | 33.04 | 32.21 | 32.68 | 816,959 | -0.08(-0.23%) |
Mar 07, 2023 | 34.01 | 34.26 | 32.28 | 32.76 | 1,368,001 | -1.31(-3.85%) |
Mar 06, 2023 | 34.91 | 35.07 | 33.70 | 34.07 | 1,674,077 | -1.10(-3.13%) |
Mar 03, 2023 | 34.71 | 35.37 | 34.38 | 35.17 | 1,481,329 | +0.58(+1.69%) |
Mar 02, 2023 | 33.03 | 34.67 | 32.89 | 34.58 | 1,914,856 | +1.23(+3.67%) |
Mar 01, 2023 | 32.77 | 33.75 | 32.50 | 33.36 | 882,798 | +0.63(+1.93%) |
Feb 28, 2023 | 32.32 | 33.11 | 32.32 | 32.73 | 1,057,024 | +0.12(+0.38%) |
Feb 27, 2023 | 32.86 | 33.18 | 32.54 | 32.60 | 1,169,290 | +0.29(+0.89%) |
Feb 24, 2023 | 31.73 | 32.40 | 31.54 | 32.32 | 1,038,931 | -0.18(-0.56%) |
Feb 23, 2023 | 32.36 | 32.58 | 31.95 | 32.50 | 1,019,087 | +0.38(+1.19%) |
Feb 22, 2023 | 31.81 | 32.26 | 31.65 | 32.11 | 879,004 | +0.32(+1.02%) |
Feb 21, 2023 | 32.97 | 33.18 | 31.20 | 31.79 | 1,232,097 | -1.55(-4.65%) |
Feb 17, 2023 | 32.91 | 33.35 | 32.56 | 33.34 | 1,275,513 | +0.22(+0.66%) |
Feb 16, 2023 | 31.91 | 33.82 | 31.81 | 33.12 | 1,330,050 | +0.36(+1.10%) |
Feb 15, 2023 | 32.46 | 33.06 | 32.28 | 32.76 | 1,185,672 | -0.19(-0.58%) |
Feb 14, 2023 | 32.96 | 33.44 | 32.64 | 32.95 | 922,421 | -0.37(-1.11%) |
Feb 13, 2023 | 32.86 | 33.47 | 32.43 | 33.32 | 1,194,518 | +0.67(+2.07%) |
Feb 10, 2023 | 32.26 | 32.84 | 31.09 | 32.65 | 2,377,478 | +0.81(+2.54%) |
Feb 09, 2023 | 33.62 | 33.74 | 31.52 | 31.84 | 2,272,045 | -1.37(-4.12%) |
Feb 08, 2023 | 33.72 | 34.10 | 33.21 | 33.21 | 942,179 | -0.90(-2.65%) |
Feb 07, 2023 | 33.51 | 34.18 | 33.25 | 34.11 | 738,257 | +0.50(+1.50%) |
Feb 06, 2023 | 33.70 | 33.80 | 33.08 | 33.61 | 800,923 | -0.50(-1.48%) |
Feb 03, 2023 | 33.78 | 34.40 | 33.59 | 34.11 | 872,634 | -0.08(-0.22%) |
Feb 02, 2023 | 34.59 | 34.71 | 33.99 | 34.19 | 950,554 | -0.34(-0.99%) |