Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.46 | 28.11 | 26.46 | 27.84 | 2,319,403 | +1.07(+4.01%) |
Apr 27, 2023 | 26.44 | 26.87 | 25.82 | 26.77 | 1,591,964 | +0.61(+2.34%) |
Apr 26, 2023 | 26.17 | 26.51 | 25.97 | 26.16 | 858,479 | -0.25(-0.94%) |
Apr 25, 2023 | 27.17 | 27.43 | 26.38 | 26.41 | 964,260 | -1.29(-4.67%) |
Apr 24, 2023 | 27.11 | 27.72 | 27.05 | 27.70 | 779,703 | +0.67(+2.48%) |
Apr 21, 2023 | 27.32 | 27.39 | 26.89 | 27.03 | 785,241 | -0.49(-1.78%) |
Apr 20, 2023 | 27.67 | 27.88 | 27.34 | 27.52 | 945,022 | -0.52(-1.84%) |
Apr 19, 2023 | 28.05 | 28.16 | 27.82 | 28.04 | 829,609 | -0.24(-0.85%) |
Apr 18, 2023 | 28.44 | 28.52 | 28.03 | 28.28 | 510,690 | -0.10(-0.34%) |
Apr 17, 2023 | 28.68 | 28.68 | 28.16 | 28.37 | 750,987 | -0.17(-0.60%) |
Apr 14, 2023 | 29.01 | 29.19 | 28.05 | 28.54 | 1,036,392 | -0.40(-1.39%) |
Apr 13, 2023 | 28.48 | 29.01 | 28.10 | 28.95 | 816,493 | +0.61(+2.16%) |
Apr 12, 2023 | 29.40 | 29.40 | 28.20 | 28.33 | 913,884 | -0.57(-1.99%) |
Apr 11, 2023 | 28.61 | 29.07 | 28.52 | 28.91 | 801,480 | +0.35(+1.24%) |
Apr 10, 2023 | 27.33 | 28.65 | 27.32 | 28.55 | 1,204,348 | +1.26(+4.63%) |
Apr 06, 2023 | 27.43 | 27.44 | 27.04 | 27.29 | 938,278 | -0.24(-0.87%) |
Apr 05, 2023 | 27.64 | 27.76 | 27.20 | 27.53 | 1,323,108 | -0.61(-2.18%) |
Apr 04, 2023 | 29.01 | 29.01 | 27.81 | 28.14 | 841,228 | -0.86(-2.97%) |
Apr 03, 2023 | 28.87 | 29.41 | 28.77 | 29.00 | 923,675 | +0.33(+1.14%) |
Mar 31, 2023 | 28.59 | 28.78 | 28.20 | 28.68 | 1,396,394 | +0.30(+1.05%) |
Mar 30, 2023 | 29.03 | 29.08 | 28.28 | 28.38 | 641,074 | -0.14(-0.50%) |
Mar 29, 2023 | 28.59 | 28.81 | 28.23 | 28.52 | 1,091,955 | +0.44(+1.57%) |
Mar 28, 2023 | 27.92 | 28.25 | 27.92 | 28.08 | 781,640 | +0.15(+0.55%) |
Mar 27, 2023 | 28.10 | 28.49 | 27.84 | 27.93 | 944,430 | +0.34(+1.25%) |
Mar 24, 2023 | 26.79 | 27.60 | 26.58 | 27.59 | 652,814 | +0.40(+1.48%) |
Mar 23, 2023 | 28.08 | 28.65 | 26.93 | 27.18 | 1,113,906 | -0.77(-2.74%) |
Mar 22, 2023 | 28.48 | 29.01 | 27.93 | 27.95 | 846,505 | -0.71(-2.47%) |
Mar 21, 2023 | 28.60 | 29.06 | 28.45 | 28.66 | 1,038,855 | +0.77(+2.75%) |
Mar 20, 2023 | 27.89 | 28.28 | 27.49 | 27.89 | 1,541,418 | +0.43(+1.57%) |
Mar 17, 2023 | 27.91 | 27.92 | 27.02 | 27.46 | 5,032,379 | -0.69(-2.45%) |
Mar 16, 2023 | 26.81 | 28.20 | 26.58 | 28.15 | 1,429,232 | +0.79(+2.87%) |
Mar 15, 2023 | 28.64 | 28.95 | 27.08 | 27.37 | 2,405,262 | -2.41(-8.11%) |
Mar 14, 2023 | 29.84 | 30.15 | 29.19 | 29.78 | 1,293,687 | +0.88(+3.05%) |
Mar 13, 2023 | 29.12 | 29.63 | 28.78 | 28.90 | 1,051,194 | -1.00(-3.33%) |
Mar 10, 2023 | 31.18 | 31.21 | 29.72 | 29.89 | 1,054,615 | -1.45(-4.61%) |
Mar 09, 2023 | 32.71 | 32.88 | 31.31 | 31.34 | 950,639 | -1.35(-4.13%) |
Mar 08, 2023 | 32.69 | 33.05 | 32.22 | 32.69 | 816,662 | -0.08(-0.23%) |
Mar 07, 2023 | 34.02 | 34.27 | 32.30 | 32.77 | 1,367,505 | -1.31(-3.85%) |
Mar 06, 2023 | 34.92 | 35.09 | 33.72 | 34.08 | 1,673,469 | -1.10(-3.13%) |
Mar 03, 2023 | 34.72 | 35.38 | 34.40 | 35.18 | 1,480,791 | +0.58(+1.69%) |
Mar 02, 2023 | 33.05 | 34.68 | 32.90 | 34.60 | 1,914,161 | +1.23(+3.67%) |
Mar 01, 2023 | 32.78 | 33.76 | 32.51 | 33.37 | 882,478 | +0.63(+1.93%) |
Feb 28, 2023 | 32.33 | 33.12 | 32.33 | 32.74 | 1,056,640 | +0.12(+0.38%) |
Feb 27, 2023 | 32.87 | 33.19 | 32.55 | 32.61 | 1,168,866 | +0.29(+0.89%) |
Feb 24, 2023 | 31.74 | 32.41 | 31.55 | 32.33 | 1,038,554 | -0.18(-0.56%) |
Feb 23, 2023 | 32.37 | 32.59 | 31.96 | 32.51 | 1,018,717 | +0.38(+1.19%) |
Feb 22, 2023 | 31.82 | 32.27 | 31.66 | 32.13 | 878,685 | +0.32(+1.02%) |
Feb 21, 2023 | 32.98 | 33.19 | 31.21 | 31.80 | 1,231,650 | -1.55(-4.65%) |
Feb 17, 2023 | 32.92 | 33.36 | 32.57 | 33.35 | 1,275,050 | +0.22(+0.66%) |
Feb 16, 2023 | 31.93 | 33.84 | 31.82 | 33.13 | 1,329,567 | +0.36(+1.10%) |
Feb 15, 2023 | 32.47 | 33.08 | 32.29 | 32.77 | 1,185,242 | -0.19(-0.58%) |
Feb 14, 2023 | 32.97 | 33.45 | 32.65 | 32.96 | 922,087 | -0.37(-1.11%) |
Feb 13, 2023 | 32.88 | 33.49 | 32.44 | 33.33 | 1,194,085 | +0.68(+2.07%) |
Feb 10, 2023 | 32.27 | 32.85 | 31.10 | 32.66 | 2,376,616 | +0.81(+2.54%) |
Feb 09, 2023 | 33.63 | 33.75 | 31.53 | 31.85 | 2,271,221 | -1.37(-4.12%) |
Feb 08, 2023 | 33.73 | 34.11 | 33.22 | 33.22 | 941,837 | -0.90(-2.65%) |
Feb 07, 2023 | 33.52 | 34.19 | 33.27 | 34.12 | 737,989 | +0.50(+1.50%) |
Feb 06, 2023 | 33.71 | 33.81 | 33.10 | 33.62 | 800,632 | -0.50(-1.48%) |
Feb 03, 2023 | 33.79 | 34.41 | 33.60 | 34.12 | 872,317 | -0.08(-0.22%) |
Feb 02, 2023 | 34.60 | 34.72 | 34.00 | 34.20 | 950,209 | -0.34(-0.99%) |