Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.39 | 27.77 | 27.19 | 27.76 | 31,652 | +0.17(+0.60%) |
Apr 27, 2023 | 27.44 | 27.62 | 27.29 | 27.59 | 5,970 | +0.33(+1.21%) |
Apr 26, 2023 | 27.47 | 27.58 | 27.17 | 27.26 | 19,718 | +0.19(+0.72%) |
Apr 25, 2023 | 27.63 | 27.63 | 27.07 | 27.07 | 13,855 | -0.80(-2.86%) |
Apr 24, 2023 | 28.21 | 28.23 | 27.66 | 27.86 | 26,351 | -0.38(-1.36%) |
Apr 21, 2023 | 28.13 | 28.28 | 27.99 | 28.24 | 11,133 | +0.04(+0.14%) |
Apr 20, 2023 | 28.28 | 28.51 | 28.13 | 28.20 | 13,023 | -0.49(-1.69%) |
Apr 19, 2023 | 28.51 | 28.77 | 28.49 | 28.69 | 14,767 | -0.18(-0.62%) |
Apr 18, 2023 | 29.01 | 29.07 | 28.72 | 28.87 | 11,942 | +0.14(+0.49%) |
Apr 17, 2023 | 28.50 | 28.73 | 28.45 | 28.73 | 10,082 | +0.37(+1.30%) |
Apr 14, 2023 | 28.30 | 28.46 | 28.07 | 28.36 | 32,413 | -0.06(-0.21%) |
Apr 13, 2023 | 28.23 | 28.57 | 28.23 | 28.42 | 10,408 | +0.47(+1.68%) |
Apr 12, 2023 | 28.77 | 28.77 | 27.95 | 27.95 | 25,442 | -0.47(-1.67%) |
Apr 11, 2023 | 28.39 | 28.56 | 28.29 | 28.42 | 5,390 | +0.00(+0.02%) |
Apr 10, 2023 | 27.77 | 28.42 | 27.67 | 28.42 | 22,252 | +0.37(+1.32%) |
Apr 06, 2023 | 27.80 | 28.16 | 27.61 | 28.05 | 16,315 | +0.04(+0.15%) |
Apr 05, 2023 | 28.35 | 28.35 | 27.71 | 28.01 | 13,904 | -0.88(-3.05%) |
Apr 04, 2023 | 29.06 | 29.20 | 28.76 | 28.89 | 19,753 | -0.14(-0.48%) |
Apr 03, 2023 | 29.01 | 29.09 | 28.69 | 29.03 | 49,466 | -0.24(-0.82%) |
Mar 31, 2023 | 28.47 | 29.27 | 28.47 | 29.27 | 19,350 | +0.86(+3.03%) |
Mar 30, 2023 | 28.42 | 28.68 | 28.28 | 28.41 | 18,915 | +0.37(+1.32%) |
Mar 29, 2023 | 27.71 | 28.10 | 27.71 | 28.04 | 18,338 | +0.63(+2.31%) |
Mar 28, 2023 | 27.47 | 27.62 | 27.25 | 27.41 | 15,902 | -0.07(-0.26%) |
Mar 27, 2023 | 27.76 | 27.90 | 27.38 | 27.48 | 10,669 | -0.09(-0.33%) |
Mar 24, 2023 | 27.57 | 27.63 | 27.26 | 27.57 | 14,705 | -0.19(-0.68%) |
Mar 23, 2023 | 27.85 | 28.23 | 27.41 | 27.76 | 17,125 | +0.19(+0.69%) |
Mar 22, 2023 | 28.30 | 28.40 | 27.57 | 27.57 | 17,460 | -0.72(-2.53%) |
Mar 21, 2023 | 27.63 | 28.36 | 27.63 | 28.28 | 39,913 | +1.02(+3.76%) |
Mar 20, 2023 | 27.19 | 27.37 | 26.96 | 27.26 | 28,514 | -0.04(-0.15%) |
Mar 17, 2023 | 27.40 | 27.58 | 27.03 | 27.30 | 11,885 | -0.14(-0.51%) |
Mar 16, 2023 | 26.75 | 27.50 | 26.75 | 27.44 | 62,043 | +0.70(+2.61%) |
Mar 15, 2023 | 26.24 | 26.76 | 26.15 | 26.74 | 90,284 | -0.05(-0.19%) |
Mar 14, 2023 | 26.99 | 27.06 | 26.63 | 26.79 | 15,308 | +0.34(+1.27%) |
Mar 13, 2023 | 25.79 | 26.86 | 25.57 | 26.45 | 62,393 | +0.31(+1.20%) |
Mar 10, 2023 | 26.85 | 26.90 | 25.91 | 26.14 | 129,196 | -0.82(-3.04%) |
Mar 09, 2023 | 27.97 | 28.13 | 26.90 | 26.96 | 91,282 | -1.05(-3.75%) |
Mar 08, 2023 | 28.03 | 28.20 | 27.77 | 28.01 | 45,223 | -0.09(-0.32%) |
Mar 07, 2023 | 28.34 | 28.55 | 28.06 | 28.10 | 13,972 | -0.36(-1.26%) |
Mar 06, 2023 | 28.78 | 29.01 | 28.44 | 28.46 | 49,513 | -0.23(-0.80%) |
Mar 03, 2023 | 28.09 | 28.76 | 28.09 | 28.69 | 291,795 | +0.74(+2.65%) |
Mar 02, 2023 | 27.41 | 28.03 | 27.21 | 27.95 | 18,204 | +0.01(+0.04%) |
Mar 01, 2023 | 28.23 | 28.37 | 27.83 | 27.94 | 100,149 | -0.29(-1.03%) |
Feb 28, 2023 | 28.08 | 28.48 | 28.08 | 28.23 | 20,734 | +0.20(+0.71%) |
Feb 27, 2023 | 28.21 | 28.26 | 27.95 | 28.03 | 39,629 | +0.22(+0.79%) |
Feb 24, 2023 | 27.86 | 27.99 | 27.59 | 27.81 | 185,764 | -0.68(-2.39%) |
Feb 23, 2023 | 28.76 | 28.78 | 27.93 | 28.49 | 313,816 | -0.19(-0.66%) |
Feb 22, 2023 | 28.65 | 28.91 | 28.34 | 28.68 | 20,034 | +0.15(+0.53%) |
Feb 21, 2023 | 28.93 | 29.27 | 28.53 | 28.53 | 61,395 | -0.95(-3.22%) |
Feb 17, 2023 | 30.04 | 30.04 | 29.26 | 29.48 | 183,325 | -0.92(-3.03%) |
Feb 16, 2023 | 30.58 | 31.25 | 30.38 | 30.40 | 34,592 | -0.83(-2.66%) |
Feb 15, 2023 | 29.85 | 31.23 | 29.85 | 31.23 | 93,616 | +1.62(+5.47%) |
Feb 14, 2023 | 28.62 | 29.67 | 28.52 | 29.61 | 57,817 | +0.93(+3.24%) |
Feb 13, 2023 | 28.15 | 28.84 | 28.09 | 28.68 | 22,956 | +0.70(+2.50%) |
Feb 10, 2023 | 28.43 | 28.49 | 27.82 | 27.98 | 93,111 | -0.97(-3.35%) |
Feb 09, 2023 | 29.83 | 29.83 | 28.90 | 28.95 | 29,524 | -0.31(-1.06%) |
Feb 08, 2023 | 29.63 | 29.95 | 29.24 | 29.26 | 18,271 | -0.43(-1.45%) |
Feb 07, 2023 | 29.29 | 29.69 | 28.84 | 29.69 | 23,881 | +0.36(+1.23%) |
Feb 06, 2023 | 29.30 | 29.60 | 29.15 | 29.33 | 32,734 | -0.35(-1.18%) |
Feb 03, 2023 | 29.86 | 30.82 | 29.63 | 29.68 | 163,303 | -1.26(-4.07%) |
Feb 02, 2023 | 30.34 | 31.30 | 30.34 | 30.94 | 908,381 | +1.30(+4.39%) |