Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.79 | 27.79 | 27.59 | 27.59 | 1,481 | -0.24(-0.86%) |
Apr 27, 2023 | 27.63 | 27.83 | 27.63 | 27.83 | 943 | +0.17(+0.62%) |
Apr 26, 2023 | 27.89 | 27.89 | 27.66 | 27.66 | 552 | -0.10(-0.37%) |
Apr 25, 2023 | 27.51 | 27.88 | 27.51 | 27.76 | 2,444 | -0.35(-1.23%) |
Apr 24, 2023 | 27.73 | 28.21 | 27.73 | 28.10 | 3,067 | +0.14(+0.49%) |
Apr 21, 2023 | 27.99 | 28.06 | 27.75 | 27.97 | 4,003 | -0.24(-0.83%) |
Apr 20, 2023 | 28.40 | 28.50 | 28.19 | 28.20 | 3,875 | -0.18(-0.65%) |
Apr 19, 2023 | 28.74 | 28.74 | 28.39 | 28.39 | 4,904 | -0.64(-2.20%) |
Apr 18, 2023 | 29.36 | 29.36 | 29.02 | 29.03 | 2,031 | +0.19(+0.68%) |
Apr 17, 2023 | 29.13 | 29.13 | 28.79 | 28.83 | 2,925 | -0.85(-2.88%) |
Apr 14, 2023 | 29.96 | 29.96 | 29.25 | 29.68 | 3,419 | -0.67(-2.21%) |
Apr 13, 2023 | 29.98 | 30.42 | 29.98 | 30.35 | 4,415 | +0.92(+3.12%) |
Apr 12, 2023 | 29.34 | 29.57 | 29.18 | 29.43 | 4,430 | +0.33(+1.14%) |
Apr 11, 2023 | 28.67 | 29.44 | 28.58 | 29.10 | 12,053 | +0.72(+2.52%) |
Apr 10, 2023 | 28.41 | 28.47 | 27.99 | 28.39 | 6,160 | -0.34(-1.18%) |
Apr 06, 2023 | 28.72 | 28.87 | 28.00 | 28.73 | 7,004 | -0.08(-0.28%) |
Apr 05, 2023 | 29.13 | 29.15 | 28.61 | 28.81 | 3,024 | -0.03(-0.12%) |
Apr 04, 2023 | 28.16 | 29.01 | 28.16 | 28.84 | 12,869 | +0.56(+1.99%) |
Apr 03, 2023 | 27.67 | 28.38 | 27.67 | 28.28 | 7,726 | +0.56(+2.03%) |
Mar 31, 2023 | 28.19 | 28.19 | 27.69 | 27.72 | 5,859 | -0.19(-0.70%) |
Mar 30, 2023 | 27.61 | 27.91 | 27.61 | 27.91 | 1,583 | +0.59(+2.18%) |
Mar 29, 2023 | 27.49 | 27.62 | 27.32 | 27.32 | 2,333 | -0.16(-0.58%) |
Mar 28, 2023 | 26.79 | 27.50 | 26.62 | 27.47 | 4,940 | +0.93(+3.50%) |
Mar 27, 2023 | 26.30 | 26.55 | 26.25 | 26.55 | 3,204 | +0.08(+0.31%) |
Mar 24, 2023 | 26.23 | 26.57 | 26.23 | 26.46 | 4,773 | +0.13(+0.48%) |
Mar 23, 2023 | 26.13 | 26.66 | 26.13 | 26.34 | 31,554 | +0.47(+1.82%) |
Mar 22, 2023 | 25.29 | 26.17 | 25.29 | 25.87 | 8,309 | +0.70(+2.78%) |
Mar 21, 2023 | 25.66 | 25.66 | 24.99 | 25.17 | 4,869 | -1.04(-3.98%) |
Mar 20, 2023 | 26.15 | 26.24 | 25.92 | 26.21 | 3,563 | +0.70(+2.76%) |
Mar 17, 2023 | 24.99 | 25.88 | 24.89 | 25.51 | 20,776 | +1.05(+4.30%) |
Mar 16, 2023 | 24.60 | 24.60 | 24.14 | 24.45 | 7,262 | -0.07(-0.28%) |
Mar 15, 2023 | 25.08 | 25.08 | 24.52 | 24.52 | 1,721 | -0.40(-1.59%) |
Mar 14, 2023 | 24.80 | 24.96 | 24.65 | 24.92 | 2,882 | +0.12(+0.49%) |
Mar 13, 2023 | 24.06 | 25.05 | 24.06 | 24.80 | 88,304 | +1.35(+5.75%) |
Mar 10, 2023 | 23.69 | 23.91 | 23.20 | 23.45 | 12,411 | +0.38(+1.66%) |
Mar 09, 2023 | 23.56 | 23.56 | 23.06 | 23.06 | 644 | -0.07(-0.29%) |
Mar 08, 2023 | 23.51 | 23.62 | 23.01 | 23.13 | 5,030 | -0.28(-1.21%) |
Mar 07, 2023 | 23.95 | 24.24 | 23.21 | 23.41 | 10,790 | -1.11(-4.52%) |
Mar 06, 2023 | 24.77 | 24.85 | 24.44 | 24.52 | 2,329 | -0.67(-2.65%) |
Mar 03, 2023 | 24.89 | 25.21 | 24.89 | 25.19 | 3,200 | +0.41(+1.64%) |
Mar 02, 2023 | 24.69 | 24.79 | 24.69 | 24.79 | 838 | -0.28(-1.13%) |
Mar 01, 2023 | 24.78 | 25.14 | 24.78 | 25.07 | 3,776 | +0.74(+3.03%) |
Feb 28, 2023 | 23.94 | 24.55 | 23.94 | 24.33 | 3,210 | +0.45(+1.86%) |
Feb 27, 2023 | 23.64 | 23.91 | 23.63 | 23.89 | 1,364 | +0.40(+1.70%) |
Feb 24, 2023 | 23.15 | 23.49 | 23.15 | 23.49 | 3,593 | -0.18(-0.76%) |
Feb 23, 2023 | 23.94 | 23.94 | 23.43 | 23.67 | 1,984 | -0.14(-0.61%) |
Feb 22, 2023 | 23.97 | 24.08 | 23.81 | 23.81 | 1,459 | -0.41(-1.68%) |
Feb 21, 2023 | 24.42 | 24.53 | 24.12 | 24.22 | 1,561 | -0.40(-1.63%) |
Feb 17, 2023 | 24.05 | 24.62 | 24.05 | 24.62 | 2,469 | -0.01(-0.05%) |
Feb 16, 2023 | 24.24 | 24.69 | 24.24 | 24.63 | 1,270 | -0.07(-0.29%) |
Feb 15, 2023 | 24.75 | 24.75 | 24.53 | 24.71 | 2,574 | -0.50(-1.97%) |
Feb 14, 2023 | 25.24 | 25.24 | 25.02 | 25.20 | 559 | +0.00(+0.00%) |
Feb 13, 2023 | 25.47 | 25.47 | 25.16 | 25.20 | 1,133 | -0.17(-0.67%) |
Feb 10, 2023 | 25.59 | 25.59 | 25.20 | 25.37 | 1,181 | -0.24(-0.95%) |
Feb 09, 2023 | 25.96 | 25.96 | 25.53 | 25.62 | 1,795 | -0.62(-2.36%) |
Feb 08, 2023 | 26.59 | 26.59 | 26.12 | 26.24 | 3,502 | -0.25(-0.95%) |
Feb 07, 2023 | 25.93 | 26.49 | 25.90 | 26.49 | 3,674 | +0.46(+1.77%) |
Feb 06, 2023 | 25.95 | 26.12 | 25.80 | 26.02 | 5,162 | -0.17(-0.66%) |
Feb 03, 2023 | 26.52 | 26.64 | 26.05 | 26.20 | 7,370 | -1.07(-3.92%) |
Feb 02, 2023 | 28.33 | 28.33 | 27.04 | 27.27 | 6,301 | -0.92(-3.26%) |