Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.50 | 28.63 | 28.50 | 28.61 | 3,535 | +0.26(+0.93%) |
Apr 27, 2023 | 28.24 | 28.41 | 28.24 | 28.35 | 24,426 | +0.29(+1.03%) |
Apr 26, 2023 | 28.09 | 28.12 | 28.02 | 28.06 | 7,809 | +0.18(+0.65%) |
Apr 25, 2023 | 27.97 | 27.98 | 27.86 | 27.88 | 8,713 | -0.11(-0.41%) |
Apr 24, 2023 | 27.95 | 27.99 | 27.91 | 27.99 | 10,737 | +0.16(+0.58%) |
Apr 21, 2023 | 27.78 | 27.85 | 27.77 | 27.83 | 15,763 | +0.01(+0.03%) |
Apr 20, 2023 | 27.76 | 27.90 | 27.76 | 27.82 | 12,279 | +0.02(+0.07%) |
Apr 19, 2023 | 27.79 | 27.84 | 27.78 | 27.80 | 19,544 | -0.07(-0.25%) |
Apr 18, 2023 | 27.91 | 27.96 | 27.83 | 27.87 | 39,172 | -0.05(-0.18%) |
Apr 17, 2023 | 27.87 | 27.92 | 27.87 | 27.92 | 13,306 | -0.09(-0.34%) |
Apr 14, 2023 | 28.08 | 28.14 | 27.95 | 28.02 | 15,578 | -0.08(-0.30%) |
Apr 13, 2023 | 28.16 | 28.16 | 28.07 | 28.10 | 11,366 | +0.10(+0.35%) |
Apr 12, 2023 | 28.16 | 28.16 | 27.97 | 28.01 | 8,680 | +0.02(+0.09%) |
Apr 11, 2023 | 27.94 | 28.01 | 27.94 | 27.98 | 11,013 | +0.06(+0.21%) |
Apr 10, 2023 | 27.83 | 27.92 | 27.77 | 27.92 | 9,748 | +0.09(+0.32%) |
Apr 06, 2023 | 27.79 | 27.93 | 27.79 | 27.83 | 5,901 | +0.14(+0.50%) |
Apr 05, 2023 | 27.77 | 27.77 | 27.64 | 27.70 | 6,152 | +0.08(+0.29%) |
Apr 04, 2023 | 27.66 | 27.66 | 27.58 | 27.62 | 3,155 | +0.04(+0.14%) |
Apr 03, 2023 | 27.47 | 27.60 | 27.45 | 27.58 | 4,670 | +0.06(+0.23%) |
Mar 31, 2023 | 27.46 | 27.51 | 27.41 | 27.51 | 6,273 | +0.29(+1.06%) |
Mar 30, 2023 | 27.23 | 27.25 | 27.17 | 27.22 | 7,626 | +0.17(+0.64%) |
Mar 29, 2023 | 26.87 | 27.07 | 26.87 | 27.05 | 7,760 | +0.24(+0.91%) |
Mar 28, 2023 | 26.82 | 26.86 | 26.80 | 26.81 | 4,702 | -0.21(-0.77%) |
Mar 27, 2023 | 26.94 | 27.02 | 26.85 | 27.02 | 6,414 | +0.01(+0.02%) |
Mar 24, 2023 | 26.93 | 27.02 | 26.85 | 27.01 | 11,238 | -0.06(-0.22%) |
Mar 23, 2023 | 27.20 | 27.36 | 27.07 | 27.07 | 11,471 | +0.02(+0.07%) |
Mar 22, 2023 | 27.17 | 27.30 | 27.05 | 27.05 | 6,243 | +0.01(+0.05%) |
Mar 21, 2023 | 27.07 | 27.12 | 26.97 | 27.04 | 7,857 | +0.03(+0.13%) |
Mar 20, 2023 | 26.92 | 27.05 | 26.89 | 27.00 | 19,536 | +0.06(+0.22%) |
Mar 17, 2023 | 27.07 | 27.07 | 26.91 | 26.94 | 9,351 | -0.17(-0.62%) |
Mar 16, 2023 | 26.83 | 27.19 | 26.83 | 27.11 | 18,655 | +0.43(+1.60%) |
Mar 15, 2023 | 26.86 | 26.86 | 26.62 | 26.68 | 30,230 | -0.58(-2.11%) |
Mar 14, 2023 | 27.15 | 27.32 | 27.15 | 27.26 | 12,205 | +0.04(+0.15%) |
Mar 13, 2023 | 27.26 | 27.42 | 27.21 | 27.22 | 11,775 | -0.31(-1.12%) |
Mar 10, 2023 | 27.69 | 27.77 | 27.53 | 27.53 | 7,430 | -0.22(-0.80%) |
Mar 09, 2023 | 27.93 | 27.94 | 27.75 | 27.75 | 8,191 | -0.31(-1.12%) |
Mar 08, 2023 | 28.10 | 28.19 | 28.06 | 28.06 | 7,475 | +0.14(+0.49%) |
Mar 07, 2023 | 28.14 | 28.14 | 27.90 | 27.93 | 3,550 | -0.14(-0.48%) |
Mar 06, 2023 | 28.14 | 28.24 | 28.06 | 28.06 | 7,617 | +0.01(+0.04%) |
Mar 03, 2023 | 27.97 | 28.08 | 27.92 | 28.05 | 7,441 | +0.52(+1.87%) |
Mar 02, 2023 | 27.40 | 27.56 | 27.40 | 27.54 | 8,830 | +0.05(+0.20%) |
Mar 01, 2023 | 27.47 | 27.53 | 27.41 | 27.48 | 5,992 | +0.29(+1.08%) |
Feb 28, 2023 | 27.20 | 27.26 | 27.19 | 27.19 | 5,606 | -0.04(-0.15%) |
Feb 27, 2023 | 27.29 | 27.33 | 27.22 | 27.23 | 6,424 | -0.04(-0.13%) |
Feb 24, 2023 | 27.25 | 27.29 | 27.21 | 27.26 | 6,773 | -0.29(-1.04%) |
Feb 23, 2023 | 27.52 | 27.55 | 27.42 | 27.55 | 3,508 | +0.12(+0.43%) |
Feb 22, 2023 | 27.55 | 27.58 | 27.43 | 27.43 | 10,101 | -0.36(-1.29%) |
Feb 21, 2023 | 27.82 | 27.89 | 27.78 | 27.79 | 25,311 | -0.20(-0.73%) |
Feb 17, 2023 | 27.98 | 28.05 | 27.94 | 27.99 | 4,653 | -0.07(-0.27%) |
Feb 16, 2023 | 28.00 | 28.22 | 28.00 | 28.07 | 10,735 | +0.01(+0.05%) |
Feb 15, 2023 | 27.96 | 28.09 | 27.96 | 28.05 | 15,001 | +0.18(+0.63%) |
Feb 14, 2023 | 27.75 | 27.96 | 27.66 | 27.88 | 1,304,632 | -0.00(-0.01%) |
Feb 13, 2023 | 27.83 | 27.91 | 27.75 | 27.88 | 7,703 | -0.24(-0.87%) |
Feb 10, 2023 | 28.21 | 28.21 | 28.01 | 28.12 | 5,760 | +0.07(+0.25%) |
Feb 09, 2023 | 28.21 | 28.22 | 27.99 | 28.05 | 6,940 | -0.04(-0.15%) |
Feb 08, 2023 | 28.13 | 28.16 | 27.96 | 28.09 | 24,500 | +0.30(+1.07%) |
Feb 07, 2023 | 27.77 | 27.85 | 27.61 | 27.79 | 13,875 | -0.08(-0.30%) |
Feb 06, 2023 | 27.79 | 27.89 | 27.77 | 27.88 | 13,888 | -0.02(-0.06%) |
Feb 03, 2023 | 27.95 | 28.09 | 27.85 | 27.90 | 22,737 | -0.10(-0.34%) |
Feb 02, 2023 | 27.95 | 27.99 | 27.85 | 27.99 | 15,720 | +0.02(+0.07%) |