Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.50 | 26.66 | 26.35 | 26.49 | 40,721 | -0.01(-0.04%) |
Apr 27, 2023 | 26.74 | 26.89 | 26.43 | 26.50 | 73,200 | +0.00(+0.00%) |
Apr 26, 2023 | 25.96 | 26.59 | 25.93 | 26.50 | 109,947 | +0.30(+1.15%) |
Apr 25, 2023 | 26.43 | 26.60 | 26.08 | 26.20 | 108,147 | -0.28(-1.06%) |
Apr 24, 2023 | 26.65 | 26.83 | 26.41 | 26.48 | 106,769 | -0.14(-0.54%) |
Apr 21, 2023 | 26.39 | 26.88 | 26.22 | 26.62 | 145,356 | +0.57(+2.21%) |
Apr 20, 2023 | 26.05 | 26.16 | 25.82 | 26.05 | 66,477 | -0.23(-0.88%) |
Apr 19, 2023 | 26.54 | 26.57 | 26.23 | 26.28 | 103,411 | +0.26(+1.01%) |
Apr 18, 2023 | 26.32 | 26.36 | 25.85 | 26.02 | 107,197 | -0.19(-0.73%) |
Apr 17, 2023 | 26.12 | 26.59 | 26.12 | 26.21 | 174,762 | +0.25(+0.96%) |
Apr 14, 2023 | 25.50 | 26.26 | 25.40 | 25.96 | 137,267 | +0.88(+3.51%) |
Apr 13, 2023 | 25.05 | 25.23 | 24.88 | 25.08 | 137,742 | -0.68(-2.64%) |
Apr 12, 2023 | 25.62 | 26.05 | 25.60 | 25.76 | 93,285 | -0.23(-0.88%) |
Apr 11, 2023 | 26.10 | 26.16 | 25.92 | 25.99 | 44,670 | -0.33(-1.25%) |
Apr 10, 2023 | 26.31 | 26.55 | 26.23 | 26.32 | 83,340 | +0.39(+1.50%) |
Apr 06, 2023 | 25.79 | 26.03 | 25.73 | 25.93 | 102,005 | +0.39(+1.53%) |
Apr 05, 2023 | 25.37 | 25.79 | 25.23 | 25.54 | 58,878 | +0.05(+0.20%) |
Apr 04, 2023 | 26.39 | 26.39 | 25.38 | 25.49 | 170,355 | -0.96(-3.63%) |
Apr 03, 2023 | 26.65 | 26.75 | 26.30 | 26.45 | 80,204 | -0.39(-1.45%) |
Mar 31, 2023 | 26.57 | 26.93 | 26.49 | 26.84 | 50,592 | +0.29(+1.09%) |
Mar 30, 2023 | 26.96 | 27.00 | 26.49 | 26.55 | 87,101 | -0.44(-1.63%) |
Mar 29, 2023 | 27.01 | 27.07 | 26.78 | 26.99 | 141,944 | +0.29(+1.09%) |
Mar 28, 2023 | 27.06 | 27.10 | 26.70 | 26.70 | 59,539 | -0.47(-1.73%) |
Mar 27, 2023 | 27.37 | 27.50 | 27.13 | 27.17 | 132,364 | +0.55(+2.08%) |
Mar 24, 2023 | 26.11 | 26.65 | 25.99 | 26.62 | 137,272 | +0.55(+2.09%) |
Mar 23, 2023 | 26.60 | 26.68 | 25.93 | 26.07 | 110,405 | -0.68(-2.54%) |
Mar 22, 2023 | 27.64 | 27.64 | 26.60 | 26.75 | 176,311 | -0.92(-3.32%) |
Mar 21, 2023 | 26.98 | 27.78 | 26.98 | 27.67 | 191,742 | +1.02(+3.83%) |
Mar 20, 2023 | 26.54 | 26.94 | 26.48 | 26.65 | 152,020 | -0.01(-0.04%) |
Mar 17, 2023 | 27.52 | 27.60 | 26.36 | 26.66 | 233,103 | -1.65(-5.83%) |
Mar 16, 2023 | 28.06 | 28.50 | 27.99 | 28.31 | 126,665 | -0.07(-0.25%) |
Mar 15, 2023 | 28.21 | 28.60 | 27.80 | 28.38 | 148,972 | -0.48(-1.66%) |
Mar 14, 2023 | 28.70 | 28.99 | 28.62 | 28.86 | 67,325 | +0.36(+1.26%) |
Mar 13, 2023 | 28.92 | 29.05 | 28.49 | 28.50 | 129,943 | -1.40(-4.68%) |
Mar 10, 2023 | 30.58 | 30.60 | 29.90 | 29.90 | 101,149 | -1.33(-4.26%) |
Mar 09, 2023 | 31.41 | 31.41 | 31.08 | 31.23 | 87,634 | -0.58(-1.82%) |
Mar 08, 2023 | 31.82 | 31.84 | 31.45 | 31.81 | 75,877 | +0.04(+0.13%) |
Mar 07, 2023 | 31.14 | 31.81 | 31.14 | 31.77 | 59,247 | +1.10(+3.57%) |
Mar 06, 2023 | 30.45 | 30.71 | 30.44 | 30.67 | 25,635 | +0.34(+1.12%) |
Mar 03, 2023 | 30.76 | 30.90 | 30.32 | 30.34 | 40,241 | -0.64(-2.08%) |
Mar 02, 2023 | 31.09 | 31.10 | 30.90 | 30.98 | 49,756 | +0.08(+0.26%) |
Mar 01, 2023 | 30.87 | 31.01 | 30.28 | 30.90 | 48,107 | -0.37(-1.18%) |
Feb 28, 2023 | 31.67 | 31.72 | 31.04 | 31.27 | 51,369 | -0.33(-1.05%) |
Feb 27, 2023 | 31.62 | 31.78 | 31.52 | 31.60 | 36,641 | -0.22(-0.68%) |
Feb 24, 2023 | 31.81 | 31.89 | 31.70 | 31.82 | 47,327 | +0.43(+1.37%) |
Feb 23, 2023 | 31.28 | 31.56 | 31.20 | 31.39 | 48,929 | +0.09(+0.28%) |
Feb 22, 2023 | 30.88 | 31.32 | 30.84 | 31.30 | 48,746 | +0.38(+1.23%) |
Feb 21, 2023 | 30.71 | 31.04 | 30.66 | 30.92 | 99,395 | +0.23(+0.75%) |
Feb 17, 2023 | 31.22 | 31.30 | 30.63 | 30.69 | 87,645 | -0.17(-0.55%) |
Feb 16, 2023 | 31.03 | 31.15 | 30.56 | 30.86 | 133,132 | +0.09(+0.28%) |
Feb 15, 2023 | 30.92 | 31.06 | 30.77 | 30.77 | 130,832 | +0.57(+1.90%) |
Feb 14, 2023 | 30.42 | 30.62 | 29.90 | 30.20 | 73,883 | -0.03(-0.10%) |
Feb 13, 2023 | 30.15 | 30.36 | 30.09 | 30.23 | 65,018 | +0.32(+1.06%) |
Feb 10, 2023 | 29.83 | 30.13 | 29.83 | 29.91 | 69,235 | -0.09(-0.29%) |
Feb 09, 2023 | 29.16 | 30.06 | 29.16 | 30.00 | 107,205 | +0.49(+1.66%) |
Feb 08, 2023 | 29.32 | 29.69 | 29.32 | 29.51 | 66,187 | -0.16(-0.53%) |
Feb 07, 2023 | 29.74 | 29.80 | 29.22 | 29.67 | 118,237 | -0.02(-0.07%) |
Feb 06, 2023 | 29.61 | 29.85 | 29.49 | 29.69 | 94,190 | -0.11(-0.37%) |
Feb 03, 2023 | 29.34 | 29.88 | 29.20 | 29.80 | 141,633 | +1.41(+4.97%) |
Feb 02, 2023 | 27.37 | 28.42 | 27.37 | 28.39 | 121,533 | +1.22(+4.49%) |