Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.51 | 27.46 | 26.32 | 27.29 | 1,717,273 | +0.61(+2.29%) |
Apr 27, 2023 | 26.36 | 26.73 | 26.06 | 26.68 | 1,786,650 | +0.42(+1.59%) |
Apr 26, 2023 | 27.40 | 27.41 | 26.11 | 26.27 | 1,558,518 | -1.03(-3.77%) |
Apr 25, 2023 | 27.39 | 27.77 | 27.05 | 27.29 | 1,225,444 | -0.34(-1.23%) |
Apr 24, 2023 | 27.74 | 28.11 | 27.30 | 27.63 | 2,125,448 | -0.16(-0.56%) |
Apr 21, 2023 | 26.70 | 27.94 | 26.55 | 27.79 | 1,804,410 | +0.98(+3.65%) |
Apr 20, 2023 | 27.21 | 27.26 | 26.46 | 26.81 | 1,510,827 | -0.04(-0.14%) |
Apr 19, 2023 | 27.10 | 27.17 | 26.67 | 26.85 | 3,851,413 | -0.44(-1.60%) |
Apr 18, 2023 | 27.15 | 27.79 | 27.04 | 27.28 | 1,859,733 | +0.19(+0.72%) |
Apr 17, 2023 | 26.65 | 27.11 | 26.60 | 27.09 | 1,047,780 | +0.55(+2.08%) |
Apr 14, 2023 | 26.17 | 26.62 | 26.13 | 26.54 | 950,818 | +0.37(+1.41%) |
Apr 13, 2023 | 26.08 | 26.32 | 26.00 | 26.17 | 757,206 | +0.33(+1.28%) |
Apr 12, 2023 | 26.45 | 26.60 | 25.77 | 25.84 | 636,124 | -0.20(-0.78%) |
Apr 11, 2023 | 26.02 | 26.28 | 25.93 | 26.04 | 789,101 | +0.02(+0.07%) |
Apr 10, 2023 | 25.20 | 26.16 | 25.18 | 26.02 | 1,069,739 | +0.80(+3.15%) |
Apr 06, 2023 | 25.31 | 25.55 | 24.99 | 25.23 | 852,285 | +0.01(+0.04%) |
Apr 05, 2023 | 25.50 | 25.50 | 25.10 | 25.22 | 793,066 | -0.39(-1.52%) |
Apr 04, 2023 | 26.03 | 26.03 | 25.21 | 25.61 | 714,179 | -0.31(-1.20%) |
Apr 03, 2023 | 26.01 | 26.28 | 25.60 | 25.92 | 1,152,872 | -0.08(-0.30%) |
Mar 31, 2023 | 25.29 | 26.08 | 25.29 | 25.99 | 2,032,405 | +0.93(+3.72%) |
Mar 30, 2023 | 25.44 | 25.64 | 25.00 | 25.06 | 517,067 | -0.07(-0.27%) |
Mar 29, 2023 | 24.66 | 25.19 | 24.54 | 25.13 | 709,246 | +0.87(+3.60%) |
Mar 28, 2023 | 24.36 | 24.61 | 24.14 | 24.26 | 522,885 | -0.11(-0.44%) |
Mar 27, 2023 | 24.59 | 24.81 | 24.07 | 24.36 | 574,521 | +0.13(+0.52%) |
Mar 24, 2023 | 23.89 | 24.29 | 23.19 | 24.24 | 976,244 | +0.04(+0.16%) |
Mar 23, 2023 | 24.52 | 24.85 | 23.86 | 24.20 | 948,719 | +0.03(+0.12%) |
Mar 22, 2023 | 25.12 | 25.12 | 24.16 | 24.17 | 1,565,192 | -0.89(-3.56%) |
Mar 21, 2023 | 25.29 | 25.65 | 25.03 | 25.06 | 1,244,555 | +0.38(+1.53%) |
Mar 20, 2023 | 24.52 | 25.15 | 24.38 | 24.68 | 1,586,531 | +0.42(+1.72%) |
Mar 17, 2023 | 24.02 | 24.41 | 23.68 | 24.27 | 2,026,470 | -0.16(-0.67%) |
Mar 16, 2023 | 22.86 | 24.72 | 22.67 | 24.43 | 1,952,739 | +1.14(+4.91%) |
Mar 15, 2023 | 22.34 | 23.38 | 22.02 | 23.29 | 3,340,792 | +0.03(+0.13%) |
Mar 14, 2023 | 23.19 | 23.51 | 22.85 | 23.26 | 1,504,196 | +0.85(+3.81%) |
Mar 13, 2023 | 22.44 | 22.79 | 21.63 | 22.41 | 1,557,304 | -0.51(-2.24%) |
Mar 10, 2023 | 23.80 | 23.87 | 22.84 | 22.92 | 1,467,405 | -0.94(-3.95%) |
Mar 09, 2023 | 25.25 | 25.36 | 23.84 | 23.86 | 1,067,856 | -1.39(-5.49%) |
Mar 08, 2023 | 25.31 | 25.51 | 24.86 | 25.25 | 1,112,887 | -0.04(-0.15%) |
Mar 07, 2023 | 25.80 | 26.03 | 25.12 | 25.29 | 1,063,586 | -0.49(-1.90%) |
Mar 06, 2023 | 26.16 | 26.46 | 25.58 | 25.78 | 2,051,974 | -0.38(-1.47%) |
Mar 03, 2023 | 26.42 | 26.49 | 25.82 | 26.16 | 1,527,356 | -0.04(-0.15%) |
Mar 02, 2023 | 25.49 | 26.22 | 25.22 | 26.20 | 1,408,294 | +0.38(+1.45%) |
Mar 01, 2023 | 25.78 | 26.10 | 25.54 | 25.82 | 1,318,605 | +0.28(+1.09%) |
Feb 28, 2023 | 25.09 | 26.18 | 25.05 | 25.54 | 2,693,216 | +0.72(+2.91%) |
Feb 27, 2023 | 24.83 | 25.21 | 24.73 | 24.82 | 1,052,062 | +0.30(+1.22%) |
Feb 24, 2023 | 24.77 | 24.83 | 23.96 | 24.53 | 1,342,374 | -0.63(-2.49%) |
Feb 23, 2023 | 25.11 | 25.37 | 24.53 | 25.15 | 750,793 | +0.13(+0.54%) |
Feb 22, 2023 | 25.03 | 25.21 | 24.45 | 25.02 | 1,032,506 | -0.04(-0.15%) |
Feb 21, 2023 | 25.21 | 25.54 | 24.88 | 25.05 | 740,048 | -0.53(-2.07%) |
Feb 17, 2023 | 25.82 | 25.85 | 25.43 | 25.58 | 574,024 | -0.28(-1.08%) |
Feb 16, 2023 | 25.65 | 26.18 | 25.54 | 25.86 | 840,552 | -0.11(-0.41%) |
Feb 15, 2023 | 25.61 | 26.05 | 25.61 | 25.97 | 675,607 | +0.18(+0.71%) |
Feb 14, 2023 | 25.68 | 26.26 | 25.51 | 25.79 | 715,195 | -0.07(-0.26%) |
Feb 13, 2023 | 25.51 | 25.88 | 25.37 | 25.85 | 704,199 | +0.45(+1.78%) |
Feb 10, 2023 | 25.49 | 25.65 | 25.25 | 25.40 | 640,007 | -0.38(-1.46%) |
Feb 09, 2023 | 26.58 | 26.76 | 25.75 | 25.78 | 881,652 | -0.29(-1.11%) |
Feb 08, 2023 | 25.92 | 26.27 | 25.69 | 26.06 | 1,035,665 | -0.03(-0.11%) |
Feb 07, 2023 | 25.94 | 26.13 | 25.57 | 26.09 | 675,782 | +0.15(+0.59%) |
Feb 06, 2023 | 25.76 | 25.99 | 25.47 | 25.94 | 619,970 | -0.17(-0.66%) |
Feb 03, 2023 | 25.67 | 26.57 | 25.67 | 26.11 | 1,020,942 | +0.12(+0.48%) |
Feb 02, 2023 | 26.08 | 26.62 | 25.50 | 25.99 | 1,903,023 | +0.15(+0.60%) |