Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.69 | 28.35 | 26.69 | 28.08 | 2,300,040 | +1.08(+4.01%) |
Apr 27, 2023 | 26.66 | 27.09 | 26.04 | 27.00 | 1,578,674 | +0.62(+2.34%) |
Apr 26, 2023 | 26.39 | 26.74 | 26.19 | 26.38 | 851,312 | -0.25(-0.94%) |
Apr 25, 2023 | 27.40 | 27.66 | 26.60 | 26.63 | 956,211 | -1.30(-4.67%) |
Apr 24, 2023 | 27.33 | 27.96 | 27.28 | 27.93 | 773,194 | +0.68(+2.48%) |
Apr 21, 2023 | 27.55 | 27.62 | 27.11 | 27.26 | 778,686 | -0.49(-1.78%) |
Apr 20, 2023 | 27.90 | 28.12 | 27.57 | 27.75 | 937,133 | -0.52(-1.84%) |
Apr 19, 2023 | 28.28 | 28.40 | 28.06 | 28.27 | 822,684 | -0.24(-0.85%) |
Apr 18, 2023 | 28.68 | 28.76 | 28.27 | 28.51 | 506,427 | -0.10(-0.34%) |
Apr 17, 2023 | 28.92 | 28.92 | 28.40 | 28.61 | 744,718 | -0.17(-0.60%) |
Apr 14, 2023 | 29.26 | 29.43 | 28.29 | 28.78 | 1,027,740 | -0.41(-1.39%) |
Apr 13, 2023 | 28.72 | 29.26 | 28.34 | 29.19 | 809,677 | +0.62(+2.16%) |
Apr 12, 2023 | 29.64 | 29.64 | 28.44 | 28.57 | 906,255 | -0.58(-1.99%) |
Apr 11, 2023 | 28.85 | 29.31 | 28.76 | 29.15 | 794,789 | +0.36(+1.24%) |
Apr 10, 2023 | 27.56 | 28.89 | 27.55 | 28.79 | 1,194,294 | +1.27(+4.63%) |
Apr 06, 2023 | 27.66 | 27.67 | 27.27 | 27.52 | 930,445 | -0.24(-0.87%) |
Apr 05, 2023 | 27.88 | 27.99 | 27.43 | 27.76 | 1,312,062 | -0.62(-2.18%) |
Apr 04, 2023 | 29.26 | 29.26 | 28.04 | 28.38 | 834,206 | -0.87(-2.97%) |
Apr 03, 2023 | 29.11 | 29.66 | 29.02 | 29.25 | 915,964 | +0.33(+1.14%) |
Mar 31, 2023 | 28.83 | 29.03 | 28.44 | 28.92 | 1,384,737 | +0.30(+1.05%) |
Mar 30, 2023 | 29.28 | 29.32 | 28.52 | 28.62 | 635,722 | -0.14(-0.50%) |
Mar 29, 2023 | 28.83 | 29.05 | 28.47 | 28.76 | 1,082,840 | +0.44(+1.57%) |
Mar 28, 2023 | 28.16 | 28.48 | 28.16 | 28.32 | 775,114 | +0.15(+0.55%) |
Mar 27, 2023 | 28.34 | 28.73 | 28.08 | 28.17 | 936,546 | +0.35(+1.25%) |
Mar 24, 2023 | 27.02 | 27.83 | 26.80 | 27.82 | 647,364 | +0.41(+1.48%) |
Mar 23, 2023 | 28.32 | 28.89 | 27.16 | 27.41 | 1,104,607 | -0.77(-2.74%) |
Mar 22, 2023 | 28.72 | 29.26 | 28.17 | 28.18 | 839,438 | -0.71(-2.47%) |
Mar 21, 2023 | 28.84 | 29.31 | 28.69 | 28.90 | 1,030,183 | +0.77(+2.75%) |
Mar 20, 2023 | 28.13 | 28.51 | 27.73 | 28.13 | 1,528,550 | +0.43(+1.57%) |
Mar 17, 2023 | 28.15 | 28.15 | 27.25 | 27.69 | 4,990,369 | -0.70(-2.45%) |
Mar 16, 2023 | 27.04 | 28.44 | 26.80 | 28.39 | 1,417,301 | +0.79(+2.87%) |
Mar 15, 2023 | 28.88 | 29.19 | 27.31 | 27.60 | 2,385,183 | -2.43(-8.11%) |
Mar 14, 2023 | 30.09 | 30.41 | 29.43 | 30.03 | 1,282,887 | +0.89(+3.05%) |
Mar 13, 2023 | 29.36 | 29.88 | 29.03 | 29.14 | 1,042,419 | -1.00(-3.33%) |
Mar 10, 2023 | 31.44 | 31.47 | 29.97 | 30.15 | 1,045,811 | -1.46(-4.61%) |
Mar 09, 2023 | 32.99 | 33.16 | 31.58 | 31.60 | 942,703 | -1.36(-4.13%) |
Mar 08, 2023 | 32.97 | 33.33 | 32.49 | 32.97 | 809,845 | -0.08(-0.23%) |
Mar 07, 2023 | 34.31 | 34.56 | 32.57 | 33.04 | 1,356,089 | -1.32(-3.85%) |
Mar 06, 2023 | 35.22 | 35.38 | 34.00 | 34.37 | 1,659,499 | -1.11(-3.13%) |
Mar 03, 2023 | 35.01 | 35.68 | 34.69 | 35.48 | 1,468,430 | +0.59(+1.69%) |
Mar 02, 2023 | 33.32 | 34.98 | 33.18 | 34.89 | 1,898,182 | +1.24(+3.67%) |
Mar 01, 2023 | 33.05 | 34.05 | 32.78 | 33.65 | 875,111 | +0.64(+1.93%) |
Feb 28, 2023 | 32.60 | 33.40 | 32.60 | 33.01 | 1,047,819 | +0.13(+0.38%) |
Feb 27, 2023 | 33.15 | 33.47 | 32.82 | 32.89 | 1,159,108 | +0.29(+0.89%) |
Feb 24, 2023 | 32.01 | 32.69 | 31.82 | 32.60 | 1,029,885 | -0.18(-0.56%) |
Feb 23, 2023 | 32.65 | 32.87 | 32.23 | 32.78 | 1,010,213 | +0.39(+1.19%) |
Feb 22, 2023 | 32.09 | 32.54 | 31.93 | 32.40 | 871,349 | +0.33(+1.02%) |
Feb 21, 2023 | 33.26 | 33.47 | 31.48 | 32.07 | 1,221,368 | -1.56(-4.65%) |
Feb 17, 2023 | 33.20 | 33.64 | 32.85 | 33.63 | 1,264,406 | +0.22(+0.66%) |
Feb 16, 2023 | 32.19 | 34.12 | 32.09 | 33.41 | 1,318,468 | +0.36(+1.10%) |
Feb 15, 2023 | 32.74 | 33.35 | 32.56 | 33.05 | 1,175,347 | -0.19(-0.58%) |
Feb 14, 2023 | 33.25 | 33.73 | 32.92 | 33.24 | 914,389 | -0.37(-1.11%) |
Feb 13, 2023 | 33.15 | 33.77 | 32.71 | 33.61 | 1,184,117 | +0.68(+2.07%) |
Feb 10, 2023 | 32.54 | 33.12 | 31.36 | 32.93 | 2,356,775 | +0.81(+2.54%) |
Feb 09, 2023 | 33.91 | 34.04 | 31.79 | 32.12 | 2,252,261 | -1.38(-4.12%) |
Feb 08, 2023 | 34.02 | 34.40 | 33.50 | 33.50 | 933,975 | -0.91(-2.65%) |
Feb 07, 2023 | 33.81 | 34.48 | 33.55 | 34.41 | 731,828 | +0.51(+1.50%) |
Feb 06, 2023 | 34.00 | 34.09 | 33.37 | 33.90 | 793,949 | -0.51(-1.48%) |
Feb 03, 2023 | 34.07 | 34.70 | 33.88 | 34.41 | 865,035 | -0.08(-0.22%) |
Feb 02, 2023 | 34.89 | 35.01 | 34.28 | 34.49 | 942,276 | -0.35(-0.99%) |