Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.31 | 27.76 | 27.31 | 27.75 | 2,021 | +0.40(+1.45%) |
Apr 27, 2023 | 27.02 | 27.38 | 27.02 | 27.35 | 1,993 | +0.45(+1.69%) |
Apr 26, 2023 | 27.05 | 27.05 | 26.87 | 26.90 | 1,597 | -0.37(-1.35%) |
Apr 25, 2023 | 27.50 | 27.50 | 27.27 | 27.27 | 1,931 | -0.53(-1.92%) |
Apr 24, 2023 | 27.74 | 27.80 | 27.65 | 27.80 | 769 | +0.14(+0.52%) |
Apr 21, 2023 | 27.65 | 27.71 | 27.65 | 27.66 | 1,767 | -0.12(-0.42%) |
Apr 20, 2023 | 27.71 | 27.91 | 27.71 | 27.78 | 2,525 | -0.15(-0.55%) |
Apr 19, 2023 | 27.85 | 28.00 | 27.83 | 27.93 | 2,775 | -0.12(-0.42%) |
Apr 18, 2023 | 28.33 | 28.33 | 27.94 | 28.05 | 1,131 | -0.02(-0.08%) |
Apr 17, 2023 | 28.16 | 28.18 | 27.94 | 28.07 | 5,625 | +0.02(+0.08%) |
Apr 14, 2023 | 28.20 | 28.24 | 27.85 | 28.05 | 8,579 | -0.05(-0.16%) |
Apr 13, 2023 | 27.71 | 28.15 | 27.71 | 28.09 | 5,392 | +0.40(+1.44%) |
Apr 12, 2023 | 28.15 | 28.15 | 27.69 | 27.69 | 1,263 | -0.15(-0.53%) |
Apr 11, 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 79 | +0.39(+1.42%) |
Apr 10, 2023 | 26.86 | 27.49 | 26.86 | 27.45 | 2,621 | +0.39(+1.44%) |
Apr 06, 2023 | 27.10 | 27.16 | 27.06 | 27.06 | 931 | -0.08(-0.28%) |
Apr 05, 2023 | 26.97 | 27.14 | 26.84 | 27.14 | 2,556 | -0.06(-0.20%) |
Apr 04, 2023 | 27.71 | 27.71 | 27.03 | 27.19 | 4,026 | -0.44(-1.59%) |
Apr 03, 2023 | 27.46 | 27.64 | 27.46 | 27.64 | 674 | +0.40(+1.48%) |
Mar 31, 2023 | 27.01 | 27.27 | 27.01 | 27.23 | 1,970 | +0.32(+1.20%) |
Mar 30, 2023 | 26.81 | 26.91 | 26.77 | 26.91 | 1,090 | +0.05(+0.17%) |
Mar 29, 2023 | 26.86 | 26.88 | 26.78 | 26.86 | 3,421 | +0.20(+0.77%) |
Mar 28, 2023 | 26.67 | 26.67 | 26.63 | 26.66 | 733 | +0.08(+0.31%) |
Mar 27, 2023 | 26.25 | 26.64 | 26.25 | 26.57 | 3,298 | +0.30(+1.15%) |
Mar 24, 2023 | 25.87 | 26.29 | 25.87 | 26.27 | 2,432 | +0.15(+0.57%) |
Mar 23, 2023 | 26.32 | 26.32 | 25.96 | 26.12 | 1,116 | -0.13(-0.48%) |
Mar 22, 2023 | 26.69 | 26.77 | 26.25 | 26.25 | 3,194 | -0.49(-1.82%) |
Mar 21, 2023 | 26.70 | 26.74 | 26.67 | 26.74 | 2,660 | +0.53(+2.01%) |
Mar 20, 2023 | 26.25 | 26.28 | 26.12 | 26.21 | 1,338 | +0.40(+1.54%) |
Mar 17, 2023 | 26.22 | 26.22 | 25.73 | 25.81 | 7,921 | -0.47(-1.80%) |
Mar 16, 2023 | 25.79 | 26.29 | 25.79 | 26.29 | 5,394 | +0.42(+1.63%) |
Mar 15, 2023 | 25.94 | 25.94 | 25.61 | 25.86 | 1,430 | -0.68(-2.56%) |
Mar 14, 2023 | 26.74 | 26.74 | 26.37 | 26.54 | 1,696 | +0.29(+1.11%) |
Mar 13, 2023 | 26.13 | 26.42 | 24.77 | 26.25 | 2,613 | -0.21(-0.81%) |
Mar 10, 2023 | 26.89 | 27.11 | 26.37 | 26.47 | 2,162 | -0.68(-2.51%) |
Mar 09, 2023 | 27.63 | 27.63 | 27.11 | 27.15 | 15,197 | -0.35(-1.28%) |
Mar 08, 2023 | 27.43 | 27.50 | 27.37 | 27.50 | 1,019 | +0.02(+0.07%) |
Mar 07, 2023 | 27.64 | 27.85 | 27.46 | 27.48 | 7,332 | -0.50(-1.77%) |
Mar 06, 2023 | 28.15 | 28.15 | 27.91 | 27.98 | 985 | -0.30(-1.07%) |
Mar 03, 2023 | 27.77 | 28.30 | 27.77 | 28.28 | 2,787 | +0.47(+1.70%) |
Mar 02, 2023 | 27.46 | 27.83 | 27.43 | 27.81 | 1,994 | +0.04(+0.14%) |
Mar 01, 2023 | 27.82 | 27.82 | 27.77 | 27.77 | 564 | +0.05(+0.19%) |
Feb 28, 2023 | 27.72 | 27.83 | 27.71 | 27.71 | 3,215 | +0.19(+0.70%) |
Feb 27, 2023 | 27.66 | 27.66 | 27.52 | 27.52 | 1,608 | +0.20(+0.72%) |
Feb 24, 2023 | 27.24 | 27.40 | 27.20 | 27.32 | 2,433 | -0.26(-0.95%) |
Feb 23, 2023 | 27.63 | 27.69 | 27.32 | 27.59 | 2,468 | +0.08(+0.28%) |
Feb 22, 2023 | 27.48 | 27.63 | 27.48 | 27.51 | 3,610 | -0.17(-0.62%) |
Feb 21, 2023 | 28.30 | 28.30 | 27.68 | 27.68 | 1,311 | -0.72(-2.52%) |
Feb 17, 2023 | 28.22 | 28.43 | 28.22 | 28.40 | 1,217 | -0.00(-0.01%) |
Feb 16, 2023 | 28.71 | 28.92 | 28.40 | 28.40 | 3,269 | -0.52(-1.79%) |
Feb 15, 2023 | 28.61 | 28.95 | 28.61 | 28.92 | 2,134 | -0.04(-0.13%) |
Feb 14, 2023 | 28.66 | 28.97 | 28.63 | 28.95 | 1,621 | +0.12(+0.41%) |
Feb 13, 2023 | 28.80 | 28.84 | 28.78 | 28.83 | 1,750 | +0.46(+1.63%) |
Feb 10, 2023 | 28.09 | 28.38 | 28.09 | 28.37 | 1,249 | +0.11(+0.38%) |
Feb 09, 2023 | 28.38 | 28.38 | 28.26 | 28.26 | 2,224 | -0.35(-1.21%) |
Feb 08, 2023 | 28.97 | 28.97 | 28.61 | 28.61 | 50,689 | -0.61(-2.08%) |
Feb 07, 2023 | 29.20 | 29.22 | 29.00 | 29.22 | 2,787 | +0.16(+0.56%) |
Feb 06, 2023 | 29.15 | 29.19 | 28.99 | 29.06 | 11,632 | -0.38(-1.28%) |
Feb 03, 2023 | 29.69 | 29.79 | 29.43 | 29.43 | 128,952 | -0.32(-1.07%) |
Feb 02, 2023 | 29.42 | 29.83 | 29.42 | 29.75 | 3,810 | +0.46(+1.58%) |