Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.72 | 28.93 | 27.36 | 27.67 | 478,131 | -0.87(-3.05%) |
Apr 27, 2023 | 28.80 | 29.31 | 28.39 | 28.54 | 600,813 | -0.18(-0.63%) |
Apr 26, 2023 | 28.19 | 29.05 | 27.85 | 28.72 | 513,333 | +0.73(+2.60%) |
Apr 25, 2023 | 27.45 | 28.26 | 27.39 | 28.00 | 571,277 | +1.03(+3.83%) |
Apr 24, 2023 | 27.88 | 27.91 | 26.69 | 26.96 | 491,557 | -0.81(-2.93%) |
Apr 21, 2023 | 27.27 | 28.02 | 27.27 | 27.78 | 387,774 | +0.33(+1.19%) |
Apr 20, 2023 | 27.64 | 28.07 | 27.42 | 27.45 | 555,015 | +0.51(+1.88%) |
Apr 19, 2023 | 27.23 | 27.53 | 26.90 | 26.94 | 417,572 | +0.14(+0.54%) |
Apr 18, 2023 | 27.10 | 27.36 | 26.63 | 26.80 | 273,624 | -0.15(-0.57%) |
Apr 17, 2023 | 26.42 | 27.13 | 26.30 | 26.95 | 244,980 | +0.62(+2.36%) |
Apr 14, 2023 | 26.30 | 26.63 | 26.04 | 26.33 | 286,090 | -0.05(-0.18%) |
Apr 13, 2023 | 26.85 | 26.92 | 26.27 | 26.38 | 361,329 | -0.33(-1.22%) |
Apr 12, 2023 | 26.43 | 26.87 | 26.28 | 26.70 | 436,736 | -0.01(-0.04%) |
Apr 11, 2023 | 26.98 | 27.27 | 26.40 | 26.71 | 388,269 | -0.50(-1.83%) |
Apr 10, 2023 | 27.66 | 27.66 | 26.63 | 27.21 | 534,248 | -0.45(-1.63%) |
Apr 06, 2023 | 26.98 | 27.80 | 26.96 | 27.66 | 762,394 | +0.77(+2.88%) |
Apr 05, 2023 | 27.54 | 27.99 | 26.86 | 26.89 | 940,965 | -0.77(-2.77%) |
Apr 04, 2023 | 26.56 | 28.12 | 26.56 | 27.65 | 837,264 | +0.96(+3.58%) |
Apr 03, 2023 | 26.90 | 27.17 | 26.29 | 26.70 | 865,628 | -2.69(-9.15%) |
Mar 31, 2023 | 29.75 | 29.80 | 29.24 | 29.38 | 633,544 | -0.38(-1.29%) |
Mar 30, 2023 | 29.50 | 30.05 | 29.38 | 29.77 | 665,197 | -0.17(-0.58%) |
Mar 29, 2023 | 30.17 | 30.61 | 29.90 | 29.94 | 403,105 | -0.92(-2.98%) |
Mar 28, 2023 | 32.12 | 32.12 | 30.53 | 30.86 | 409,988 | -0.96(-3.01%) |
Mar 27, 2023 | 32.37 | 33.03 | 31.40 | 31.81 | 350,697 | -1.38(-4.15%) |
Mar 24, 2023 | 34.60 | 34.96 | 32.93 | 33.19 | 635,427 | -0.20(-0.60%) |
Mar 23, 2023 | 32.17 | 34.00 | 31.59 | 33.39 | 598,969 | +0.86(+2.65%) |
Mar 22, 2023 | 31.03 | 32.53 | 30.86 | 32.53 | 490,393 | +1.40(+4.49%) |
Mar 21, 2023 | 32.24 | 32.27 | 30.94 | 31.13 | 568,707 | -2.31(-6.92%) |
Mar 20, 2023 | 34.96 | 34.96 | 33.02 | 33.45 | 1,201,280 | -1.41(-4.05%) |
Mar 17, 2023 | 34.41 | 35.39 | 33.68 | 34.86 | 1,050,756 | +1.06(+3.14%) |
Mar 16, 2023 | 35.98 | 36.25 | 33.59 | 33.80 | 932,811 | -0.67(-1.95%) |
Mar 15, 2023 | 33.45 | 35.33 | 32.99 | 34.47 | 1,572,023 | +3.33(+10.71%) |
Mar 14, 2023 | 31.71 | 32.25 | 29.70 | 31.14 | 847,517 | -0.61(-1.91%) |
Mar 13, 2023 | 31.99 | 33.10 | 30.68 | 31.74 | 1,083,570 | +1.24(+4.07%) |
Mar 10, 2023 | 29.83 | 30.82 | 28.93 | 30.50 | 933,206 | +0.84(+2.84%) |
Mar 09, 2023 | 28.52 | 29.73 | 27.75 | 29.66 | 685,321 | +0.80(+2.79%) |
Mar 08, 2023 | 28.57 | 29.41 | 27.84 | 28.86 | 589,169 | +0.57(+2.01%) |
Mar 07, 2023 | 27.67 | 28.44 | 27.55 | 28.29 | 434,054 | +0.95(+3.46%) |
Mar 06, 2023 | 27.73 | 27.87 | 27.25 | 27.34 | 457,574 | +0.03(+0.10%) |
Mar 03, 2023 | 28.74 | 28.82 | 27.09 | 27.31 | 407,971 | -0.79(-2.80%) |
Mar 02, 2023 | 28.58 | 28.86 | 27.89 | 28.10 | 445,868 | -0.46(-1.62%) |
Mar 01, 2023 | 29.73 | 29.90 | 28.29 | 28.56 | 591,151 | -1.22(-4.10%) |
Feb 28, 2023 | 28.43 | 29.78 | 28.27 | 29.78 | 613,449 | +0.90(+3.11%) |
Feb 27, 2023 | 29.03 | 29.38 | 28.65 | 28.88 | 391,584 | -0.20(-0.68%) |
Feb 24, 2023 | 29.75 | 30.18 | 28.98 | 29.08 | 502,429 | +0.04(+0.13%) |
Feb 23, 2023 | 29.01 | 29.71 | 28.63 | 29.05 | 508,243 | -0.79(-2.64%) |
Feb 22, 2023 | 29.59 | 30.33 | 29.08 | 29.83 | 591,524 | +0.41(+1.38%) |
Feb 21, 2023 | 29.45 | 29.56 | 28.78 | 29.42 | 363,815 | +0.30(+1.04%) |
Feb 17, 2023 | 28.10 | 29.36 | 28.04 | 29.12 | 762,365 | +1.93(+7.11%) |
Feb 16, 2023 | 26.92 | 27.23 | 26.49 | 27.19 | 300,399 | +0.53(+1.99%) |
Feb 15, 2023 | 26.37 | 27.28 | 26.37 | 26.66 | 653,971 | +0.93(+3.61%) |
Feb 14, 2023 | 26.15 | 26.30 | 25.38 | 25.73 | 511,959 | -0.04(-0.15%) |
Feb 13, 2023 | 25.95 | 26.41 | 25.58 | 25.77 | 263,745 | +0.17(+0.67%) |
Feb 10, 2023 | 26.99 | 26.99 | 25.52 | 25.60 | 581,859 | -2.13(-7.68%) |
Feb 09, 2023 | 27.14 | 27.80 | 27.13 | 27.73 | 355,627 | +0.45(+1.63%) |
Feb 08, 2023 | 26.79 | 27.60 | 26.59 | 27.28 | 507,051 | +0.45(+1.69%) |
Feb 07, 2023 | 28.29 | 28.60 | 26.73 | 26.83 | 412,365 | -1.74(-6.10%) |
Feb 06, 2023 | 28.32 | 29.34 | 27.94 | 28.57 | 557,276 | +0.19(+0.67%) |
Feb 03, 2023 | 28.09 | 28.42 | 27.10 | 28.38 | 445,300 | +0.18(+0.64%) |
Feb 02, 2023 | 27.15 | 28.80 | 27.11 | 28.20 | 845,057 | +1.25(+4.64%) |