Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.35 | 26.62 | 26.25 | 26.46 | 983,930 | -0.04(-0.15%) |
Apr 27, 2023 | 26.36 | 26.58 | 26.11 | 26.50 | 945,945 | +0.29(+1.11%) |
Apr 26, 2023 | 26.23 | 26.58 | 26.11 | 26.21 | 1,054,353 | +0.15(+0.58%) |
Apr 25, 2023 | 26.61 | 26.61 | 25.97 | 26.06 | 1,741,902 | -0.67(-2.51%) |
Apr 24, 2023 | 26.97 | 27.09 | 26.58 | 26.73 | 885,817 | -0.37(-1.37%) |
Apr 21, 2023 | 27.00 | 27.19 | 26.86 | 27.10 | 906,558 | +0.11(+0.41%) |
Apr 20, 2023 | 26.90 | 27.23 | 26.90 | 26.99 | 584,470 | -0.18(-0.66%) |
Apr 19, 2023 | 27.55 | 27.55 | 27.14 | 27.17 | 570,790 | -0.42(-1.52%) |
Apr 18, 2023 | 27.92 | 27.92 | 27.31 | 27.59 | 972,481 | -0.06(-0.22%) |
Apr 17, 2023 | 27.51 | 27.70 | 27.32 | 27.65 | 861,440 | +0.29(+1.06%) |
Apr 14, 2023 | 27.10 | 27.42 | 27.02 | 27.36 | 667,557 | +0.08(+0.29%) |
Apr 13, 2023 | 26.89 | 27.28 | 26.89 | 27.28 | 964,348 | +0.47(+1.75%) |
Apr 12, 2023 | 27.09 | 27.25 | 26.79 | 26.81 | 995,927 | +0.07(+0.26%) |
Apr 11, 2023 | 26.66 | 26.91 | 26.45 | 26.74 | 819,441 | -0.07(-0.26%) |
Apr 10, 2023 | 26.80 | 26.99 | 26.33 | 26.81 | 1,482,104 | -0.20(-0.74%) |
Apr 06, 2023 | 26.85 | 27.18 | 26.57 | 27.01 | 1,289,788 | +0.16(+0.60%) |
Apr 05, 2023 | 26.73 | 26.96 | 26.52 | 26.85 | 2,046,648 | +0.12(+0.45%) |
Apr 04, 2023 | 26.50 | 26.76 | 26.25 | 26.73 | 2,230,775 | +0.40(+1.52%) |
Apr 03, 2023 | 26.67 | 26.73 | 26.07 | 26.33 | 1,550,953 | -0.46(-1.72%) |
Mar 31, 2023 | 26.21 | 26.80 | 26.18 | 26.79 | 2,096,988 | +0.80(+3.08%) |
Mar 30, 2023 | 26.09 | 26.17 | 25.65 | 25.99 | 1,499,444 | -0.10(-0.38%) |
Mar 29, 2023 | 25.41 | 26.19 | 25.33 | 26.09 | 1,640,136 | +0.82(+3.24%) |
Mar 28, 2023 | 25.52 | 25.61 | 25.19 | 25.27 | 1,291,864 | -0.11(-0.43%) |
Mar 27, 2023 | 25.63 | 25.70 | 25.32 | 25.38 | 1,229,113 | -0.11(-0.43%) |
Mar 24, 2023 | 25.25 | 25.49 | 25.02 | 25.49 | 1,855,334 | +0.12(+0.47%) |
Mar 23, 2023 | 25.69 | 25.78 | 25.29 | 25.37 | 1,440,808 | -0.09(-0.35%) |
Mar 22, 2023 | 26.09 | 26.16 | 25.43 | 25.46 | 1,473,347 | -0.65(-2.49%) |
Mar 21, 2023 | 26.15 | 26.32 | 25.98 | 26.11 | 1,368,174 | +0.24(+0.93%) |
Mar 20, 2023 | 25.67 | 26.12 | 25.60 | 25.87 | 2,047,342 | +0.26(+1.02%) |
Mar 17, 2023 | 25.59 | 26.01 | 25.41 | 25.61 | 3,101,150 | +0.08(+0.31%) |
Mar 16, 2023 | 26.08 | 26.36 | 25.49 | 25.53 | 2,540,676 | -0.63(-2.41%) |
Mar 15, 2023 | 24.79 | 26.19 | 24.63 | 26.16 | 2,802,641 | +0.79(+3.11%) |
Mar 14, 2023 | 25.90 | 25.98 | 25.19 | 25.37 | 2,663,791 | -0.11(-0.43%) |
Mar 13, 2023 | 25.53 | 26.00 | 25.32 | 25.48 | 2,516,772 | -0.30(-1.16%) |
Mar 10, 2023 | 26.05 | 26.37 | 25.64 | 25.78 | 2,140,247 | -0.25(-0.96%) |
Mar 09, 2023 | 26.96 | 26.96 | 26.02 | 26.03 | 2,616,978 | -1.00(-3.70%) |
Mar 08, 2023 | 27.42 | 27.61 | 26.62 | 27.03 | 3,098,450 | -0.29(-1.06%) |
Mar 07, 2023 | 28.32 | 28.52 | 27.25 | 27.32 | 2,778,956 | -1.07(-3.77%) |
Mar 06, 2023 | 28.47 | 29.03 | 28.38 | 28.39 | 1,536,933 | -0.14(-0.49%) |
Mar 03, 2023 | 29.48 | 29.53 | 28.52 | 28.53 | 2,830,543 | -0.71(-2.43%) |
Mar 02, 2023 | 28.88 | 29.75 | 28.00 | 29.24 | 6,977,351 | -4.34(-12.92%) |
Mar 01, 2023 | 33.32 | 34.16 | 33.20 | 33.58 | 1,918,547 | +0.23(+0.69%) |
Feb 28, 2023 | 33.28 | 33.64 | 33.20 | 33.35 | 1,403,823 | +0.00(+0.00%) |
Feb 27, 2023 | 33.50 | 33.71 | 33.27 | 33.35 | 1,099,372 | +0.11(+0.33%) |
Feb 24, 2023 | 33.14 | 33.60 | 33.09 | 33.24 | 920,601 | -0.44(-1.31%) |
Feb 23, 2023 | 33.97 | 34.05 | 33.53 | 33.68 | 932,245 | +0.02(+0.06%) |
Feb 22, 2023 | 33.82 | 33.99 | 33.38 | 33.66 | 2,026,055 | +0.13(+0.39%) |
Feb 21, 2023 | 32.34 | 33.59 | 32.05 | 33.53 | 1,502,062 | +0.79(+2.41%) |
Feb 17, 2023 | 33.51 | 33.51 | 32.37 | 32.74 | 1,232,917 | -0.83(-2.47%) |
Feb 16, 2023 | 33.12 | 33.70 | 32.59 | 33.57 | 1,363,516 | -0.14(-0.42%) |
Feb 15, 2023 | 33.58 | 33.72 | 33.06 | 33.71 | 1,965,134 | -0.09(-0.27%) |
Feb 14, 2023 | 33.48 | 34.09 | 33.17 | 33.80 | 1,147,076 | +0.02(+0.06%) |
Feb 13, 2023 | 34.00 | 34.24 | 33.65 | 33.78 | 1,001,545 | +0.03(+0.09%) |
Feb 10, 2023 | 34.08 | 34.12 | 33.37 | 33.75 | 761,584 | -0.46(-1.34%) |
Feb 09, 2023 | 34.71 | 34.98 | 34.05 | 34.21 | 826,456 | +0.05(+0.15%) |
Feb 08, 2023 | 34.40 | 34.73 | 34.16 | 34.16 | 558,702 | -0.42(-1.21%) |
Feb 07, 2023 | 33.88 | 34.80 | 33.37 | 34.58 | 1,286,745 | +0.70(+2.07%) |
Feb 06, 2023 | 34.20 | 34.40 | 33.84 | 33.88 | 632,776 | -0.50(-1.45%) |
Feb 03, 2023 | 34.06 | 34.90 | 33.93 | 34.38 | 1,099,454 | -0.30(-0.87%) |
Feb 02, 2023 | 33.35 | 34.74 | 33.30 | 34.68 | 2,734,855 | +1.68(+5.09%) |