Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.37 | 27.65 | 27.37 | 27.59 | 482,274 | +0.15(+0.55%) |
Apr 27, 2023 | 26.85 | 27.46 | 26.85 | 27.44 | 481,000 | +0.64(+2.39%) |
Apr 26, 2023 | 27.15 | 27.17 | 26.73 | 26.80 | 984,658 | -0.45(-1.65%) |
Apr 25, 2023 | 27.53 | 27.59 | 27.25 | 27.25 | 392,655 | -0.46(-1.66%) |
Apr 24, 2023 | 27.52 | 27.82 | 27.52 | 27.71 | 313,504 | +0.13(+0.47%) |
Apr 21, 2023 | 27.79 | 27.79 | 27.40 | 27.58 | 339,930 | -0.14(-0.51%) |
Apr 20, 2023 | 27.50 | 27.88 | 27.47 | 27.72 | 599,328 | +0.06(+0.22%) |
Apr 19, 2023 | 27.67 | 27.74 | 27.48 | 27.66 | 410,932 | -0.10(-0.36%) |
Apr 18, 2023 | 27.79 | 27.98 | 27.65 | 27.76 | 493,387 | +0.09(+0.33%) |
Apr 17, 2023 | 27.42 | 27.68 | 27.42 | 27.67 | 579,789 | +0.23(+0.84%) |
Apr 14, 2023 | 27.41 | 27.74 | 27.28 | 27.44 | 444,868 | -0.07(-0.25%) |
Apr 13, 2023 | 27.44 | 27.57 | 27.10 | 27.51 | 763,538 | +0.09(+0.33%) |
Apr 12, 2023 | 27.59 | 27.64 | 27.38 | 27.42 | 715,204 | +0.10(+0.37%) |
Apr 11, 2023 | 27.19 | 27.46 | 27.17 | 27.32 | 1,012,317 | +0.22(+0.81%) |
Apr 10, 2023 | 26.60 | 27.14 | 26.59 | 27.10 | 580,094 | +0.37(+1.38%) |
Apr 06, 2023 | 26.71 | 26.81 | 26.52 | 26.73 | 713,606 | -0.05(-0.19%) |
Apr 05, 2023 | 27.07 | 27.12 | 26.61 | 26.78 | 1,051,040 | -0.46(-1.69%) |
Apr 04, 2023 | 28.31 | 28.32 | 27.12 | 27.24 | 758,334 | -1.06(-3.75%) |
Apr 03, 2023 | 28.39 | 28.52 | 28.08 | 28.30 | 857,350 | -0.05(-0.18%) |
Mar 31, 2023 | 28.07 | 28.36 | 28.00 | 28.35 | 653,313 | +0.43(+1.54%) |
Mar 30, 2023 | 28.05 | 28.18 | 27.88 | 27.92 | 446,244 | +0.06(+0.22%) |
Mar 29, 2023 | 27.79 | 27.86 | 27.63 | 27.86 | 1,815,088 | +0.37(+1.35%) |
Mar 28, 2023 | 27.24 | 27.60 | 27.23 | 27.49 | 590,857 | +0.19(+0.70%) |
Mar 27, 2023 | 27.25 | 27.44 | 27.08 | 27.30 | 450,133 | +0.28(+1.04%) |
Mar 24, 2023 | 26.66 | 27.05 | 26.38 | 27.02 | 821,124 | +0.09(+0.33%) |
Mar 23, 2023 | 27.07 | 27.54 | 26.72 | 26.93 | 473,678 | -0.10(-0.37%) |
Mar 22, 2023 | 27.60 | 27.80 | 27.03 | 27.03 | 751,498 | -0.60(-2.17%) |
Mar 21, 2023 | 27.51 | 27.73 | 27.48 | 27.63 | 992,052 | +0.52(+1.92%) |
Mar 20, 2023 | 26.74 | 27.23 | 26.74 | 27.11 | 2,605,420 | +0.48(+1.80%) |
Mar 17, 2023 | 27.21 | 27.21 | 26.52 | 26.63 | 694,136 | -0.64(-2.35%) |
Mar 16, 2023 | 26.64 | 27.37 | 26.49 | 27.27 | 1,406,921 | +0.36(+1.34%) |
Mar 15, 2023 | 27.50 | 27.55 | 26.52 | 26.91 | 1,052,336 | -1.12(-4.00%) |
Mar 14, 2023 | 28.07 | 28.35 | 27.68 | 28.03 | 838,698 | +0.45(+1.63%) |
Mar 13, 2023 | 27.64 | 27.97 | 27.40 | 27.58 | 885,245 | -0.42(-1.50%) |
Mar 10, 2023 | 28.89 | 28.90 | 27.86 | 28.00 | 1,984,203 | -0.94(-3.25%) |
Mar 09, 2023 | 29.68 | 29.79 | 28.92 | 28.94 | 1,306,324 | -0.65(-2.20%) |
Mar 08, 2023 | 29.42 | 29.64 | 29.34 | 29.59 | 1,219,973 | +0.16(+0.54%) |
Mar 07, 2023 | 29.77 | 29.84 | 29.37 | 29.43 | 1,057,985 | -0.37(-1.24%) |
Mar 06, 2023 | 30.14 | 30.22 | 29.72 | 29.80 | 1,597,761 | -0.34(-1.13%) |
Mar 03, 2023 | 29.90 | 30.20 | 29.66 | 30.14 | 2,867,722 | +0.42(+1.41%) |
Mar 02, 2023 | 29.17 | 29.79 | 29.12 | 29.72 | 1,154,220 | +0.36(+1.23%) |
Mar 01, 2023 | 29.26 | 29.53 | 29.15 | 29.36 | 2,448,676 | +0.17(+0.58%) |
Feb 28, 2023 | 29.09 | 29.45 | 29.04 | 29.19 | 963,641 | +0.06(+0.21%) |
Feb 27, 2023 | 29.14 | 29.36 | 29.04 | 29.13 | 843,548 | +0.29(+1.01%) |
Feb 24, 2023 | 28.53 | 28.88 | 28.37 | 28.84 | 1,132,751 | -0.06(-0.21%) |
Feb 23, 2023 | 28.86 | 29.08 | 28.50 | 28.90 | 2,526,045 | +0.26(+0.91%) |
Feb 22, 2023 | 28.66 | 28.89 | 28.54 | 28.64 | 1,745,211 | +0.01(+0.03%) |
Feb 21, 2023 | 29.26 | 29.30 | 28.62 | 28.63 | 1,070,353 | -0.90(-3.05%) |
Feb 17, 2023 | 29.36 | 29.56 | 29.26 | 29.53 | 343,255 | +0.14(+0.48%) |
Feb 16, 2023 | 29.30 | 29.72 | 29.27 | 29.39 | 470,766 | -0.30(-1.01%) |
Feb 15, 2023 | 29.12 | 29.69 | 29.11 | 29.69 | 484,003 | +0.36(+1.23%) |
Feb 14, 2023 | 29.15 | 29.45 | 28.98 | 29.33 | 536,317 | +0.00(+0.00%) |
Feb 13, 2023 | 29.05 | 29.37 | 28.91 | 29.33 | 496,636 | +0.34(+1.17%) |
Feb 10, 2023 | 28.77 | 29.00 | 28.68 | 28.99 | 376,437 | +0.11(+0.38%) |
Feb 09, 2023 | 29.41 | 29.52 | 28.79 | 28.88 | 423,733 | -0.30(-1.03%) |
Feb 08, 2023 | 29.27 | 29.40 | 29.10 | 29.18 | 460,371 | -0.26(-0.88%) |
Feb 07, 2023 | 29.21 | 29.54 | 28.96 | 29.44 | 766,612 | +0.08(+0.27%) |
Feb 06, 2023 | 29.49 | 29.52 | 29.20 | 29.36 | 483,444 | -0.30(-1.01%) |
Feb 03, 2023 | 29.44 | 29.92 | 29.42 | 29.66 | 1,317,178 | -0.06(-0.20%) |
Feb 02, 2023 | 29.52 | 29.79 | 29.34 | 29.72 | 1,813,407 | +0.36(+1.23%) |