Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.97 | 29.14 | 28.97 | 29.14 | 660 | +0.01(+0.03%) |
Apr 27, 2023 | 28.99 | 29.13 | 28.92 | 29.13 | 2,004 | +0.38(+1.32%) |
Apr 26, 2023 | 28.89 | 28.89 | 28.73 | 28.75 | 17,204 | -0.24(-0.83%) |
Apr 25, 2023 | 29.15 | 29.15 | 28.87 | 28.99 | 12,763 | -0.21(-0.72%) |
Apr 24, 2023 | 29.23 | 29.27 | 29.20 | 29.20 | 2,868 | -0.12(-0.41%) |
Apr 21, 2023 | 29.15 | 29.34 | 29.14 | 29.32 | 49,935 | +0.29(+1.00%) |
Apr 20, 2023 | 29.00 | 29.10 | 29.00 | 29.03 | 13,961 | +0.01(+0.03%) |
Apr 19, 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 282 | -0.13(-0.45%) |
Apr 18, 2023 | 29.20 | 29.20 | 29.15 | 29.15 | 3,517 | +0.03(+0.10%) |
Apr 17, 2023 | 29.13 | 29.13 | 29.12 | 29.12 | 679 | +0.05(+0.17%) |
Apr 14, 2023 | 28.99 | 29.11 | 28.99 | 29.07 | 8,040 | +0.08(+0.28%) |
Apr 13, 2023 | 28.76 | 28.99 | 28.76 | 28.99 | 6,093 | +0.38(+1.33%) |
Apr 12, 2023 | 28.73 | 28.77 | 28.61 | 28.61 | 4,603 | +0.03(+0.10%) |
Apr 11, 2023 | 28.60 | 28.64 | 28.58 | 28.58 | 3,084 | -0.06(-0.21%) |
Apr 10, 2023 | 28.45 | 28.64 | 28.40 | 28.64 | 24,474 | +0.16(+0.56%) |
Apr 06, 2023 | 28.48 | 0 | +0.11(+0.39%) | |||
Apr 05, 2023 | 28.37 | 28.37 | 28.37 | 28.37 | 1,073 | -0.09(-0.32%) |
Apr 04, 2023 | 28.58 | 28.58 | 28.38 | 28.46 | 5,105 | -0.06(-0.21%) |
Apr 03, 2023 | 28.50 | 28.52 | 28.40 | 28.52 | 18,983 | -0.12(-0.42%) |
Mar 31, 2023 | 28.49 | 28.64 | 28.49 | 28.64 | 3,973 | +0.29(+1.02%) |
Mar 30, 2023 | 28.25 | 28.36 | 28.25 | 28.35 | 2,509 | +0.17(+0.60%) |
Mar 29, 2023 | 28.01 | 28.18 | 28.01 | 28.18 | 4,124 | +0.29(+1.04%) |
Mar 28, 2023 | 27.96 | 27.96 | 27.83 | 27.89 | 13,244 | -0.07(-0.25%) |
Mar 27, 2023 | 27.97 | 28.00 | 27.90 | 27.96 | 8,108 | +0.11(+0.39%) |
Mar 24, 2023 | 27.66 | 27.85 | 27.66 | 27.85 | 1,700 | +0.16(+0.58%) |
Mar 23, 2023 | 27.86 | 27.86 | 27.69 | 27.69 | 5,125 | +0.08(+0.29%) |
Mar 22, 2023 | 27.78 | 27.82 | 27.61 | 27.61 | 20,397 | -0.11(-0.40%) |
Mar 21, 2023 | 27.79 | 27.79 | 27.68 | 27.72 | 841 | +0.30(+1.09%) |
Mar 20, 2023 | 27.27 | 27.51 | 27.27 | 27.42 | 1,694 | +0.33(+1.22%) |
Mar 17, 2023 | 27.22 | 27.22 | 26.99 | 27.09 | 3,648 | -0.35(-1.28%) |
Mar 16, 2023 | 26.85 | 27.44 | 26.80 | 27.44 | 28,208 | +0.39(+1.44%) |
Mar 15, 2023 | 26.87 | 27.05 | 26.77 | 27.05 | 4,362 | -0.38(-1.39%) |
Mar 14, 2023 | 27.30 | 27.43 | 27.30 | 27.43 | 11,473 | +0.42(+1.55%) |
Mar 13, 2023 | 26.90 | 27.01 | 26.90 | 27.01 | 3,966 | -0.18(-0.66%) |
Mar 10, 2023 | 27.53 | 27.53 | 27.19 | 27.19 | 1,627 | -0.37(-1.34%) |
Mar 09, 2023 | 27.82 | 27.82 | 27.56 | 27.56 | 1,554 | -0.28(-1.01%) |
Mar 08, 2023 | 27.81 | 27.90 | 27.80 | 27.84 | 11,260 | -0.02(-0.07%) |
Mar 07, 2023 | 27.97 | 27.97 | 27.85 | 27.86 | 13,980 | -0.20(-0.71%) |
Mar 06, 2023 | 28.14 | 28.14 | 28.05 | 28.06 | 6,732 | -0.17(-0.60%) |
Mar 03, 2023 | 28.19 | 28.23 | 28.14 | 28.23 | 18,385 | +0.08(+0.28%) |
Mar 02, 2023 | 27.75 | 28.15 | 27.75 | 28.15 | 5,733 | +0.32(+1.15%) |
Mar 01, 2023 | 27.85 | 27.88 | 27.70 | 27.83 | 5,752 | +0.15(+0.54%) |
Feb 28, 2023 | 27.74 | 27.74 | 27.68 | 27.68 | 6,253 | -0.27(-0.97%) |
Feb 27, 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 2,302 | +0.19(+0.68%) |
Feb 24, 2023 | 27.81 | 27.81 | 27.62 | 27.76 | 12,082 | -0.44(-1.56%) |
Feb 23, 2023 | 28.12 | 28.20 | 28.01 | 28.20 | 2,829 | +0.16(+0.57%) |
Feb 22, 2023 | 28.05 | 28.10 | 28.00 | 28.04 | 2,149 | -0.06(-0.21%) |
Feb 21, 2023 | 28.01 | 28.13 | 28.01 | 28.10 | 6,097 | -0.26(-0.92%) |
Feb 17, 2023 | 28.36 | 0 | +0.08(+0.28%) | |||
Feb 16, 2023 | 28.18 | 28.38 | 28.16 | 28.28 | 1,922 | -0.08(-0.28%) |
Feb 15, 2023 | 28.15 | 28.36 | 28.15 | 28.36 | 7,578 | +0.26(+0.93%) |
Feb 14, 2023 | 28.09 | 28.18 | 28.09 | 28.10 | 1,066 | -0.03(-0.11%) |
Feb 13, 2023 | 27.96 | 28.13 | 27.96 | 28.13 | 848 | +0.30(+1.08%) |
Feb 10, 2023 | 27.81 | 27.91 | 27.75 | 27.83 | 10,324 | -0.18(-0.64%) |
Feb 09, 2023 | 28.25 | 28.25 | 28.01 | 28.01 | 4,765 | -0.08(-0.28%) |
Feb 08, 2023 | 28.21 | 28.21 | 28.09 | 28.09 | 1,557 | -0.17(-0.60%) |
Feb 07, 2023 | 28.10 | 28.30 | 28.00 | 28.26 | 2,991 | +0.04(+0.14%) |
Feb 06, 2023 | 28.11 | 28.25 | 28.10 | 28.22 | 2,056 | -0.20(-0.70%) |
Feb 03, 2023 | 28.19 | 28.48 | 28.19 | 28.42 | 11,887 | +0.32(+1.14%) |
Feb 02, 2023 | 28.05 | 28.20 | 28.00 | 28.10 | 2,527 | +0.17(+0.61%) |