Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.82 | 28.87 | 28.82 | 28.87 | 689 | +0.23(+0.80%) |
Apr 27, 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 2,124 | -0.36(-1.24%) |
Apr 26, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 263 | -1.00(-3.33%) |
Apr 25, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 532 | +1.01(+3.50%) |
Apr 24, 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 311 | +0.15(+0.51%) |
Apr 21, 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 220 | -0.00(-0.01%) |
Apr 20, 2023 | 28.66 | 28.84 | 28.66 | 28.84 | 986 | +0.18(+0.62%) |
Apr 19, 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 276 | -0.25(-0.85%) |
Apr 18, 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 796 | +0.27(+0.94%) |
Apr 17, 2023 | 28.71 | 28.71 | 28.64 | 28.64 | 1,700 | -0.11(-0.37%) |
Apr 14, 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 206 | -0.04(-0.14%) |
Apr 13, 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 270 | -0.14(-0.49%) |
Apr 12, 2023 | 27.81 | 28.99 | 27.81 | 28.93 | 1,065 | +0.19(+0.66%) |
Apr 11, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 634 | +0.36(+1.29%) |
Apr 10, 2023 | 27.80 | 28.38 | 27.80 | 28.38 | 2,421 | +0.48(+1.74%) |
Apr 04, 2023 | 27.89 | 127 | -0.01(-0.04%) | |||
Apr 03, 2023 | 27.90 | 27.94 | 27.87 | 27.90 | 4,177 | +0.04(+0.14%) |
Mar 31, 2023 | 27.97 | 27.97 | 27.86 | 27.86 | 511 | +0.28(+1.02%) |
Mar 30, 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 944 | +0.28(+1.03%) |
Mar 29, 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 11,064 | +0.09(+0.31%) |
Mar 28, 2023 | 27.00 | 27.21 | 27.00 | 27.21 | 3,792 | +0.47(+1.76%) |
Mar 27, 2023 | 26.47 | 26.75 | 26.35 | 26.75 | 194,567 | +0.73(+2.83%) |
Mar 24, 2023 | 25.77 | 26.01 | 25.77 | 26.01 | 4,532 | -0.29(-1.10%) |
Mar 21, 2023 | 26.30 | 57 | -0.68(-2.53%) | |||
Mar 20, 2023 | 26.98 | 26.98 | 26.98 | 26.98 | 132 | +0.21(+0.78%) |
Mar 17, 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 100 | -0.08(-0.30%) |
Mar 16, 2023 | 26.90 | 26.90 | 26.65 | 26.85 | 401 | +0.32(+1.21%) |
Mar 15, 2023 | 26.47 | 26.53 | 26.47 | 26.53 | 565 | +0.03(+0.11%) |
Mar 14, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 135 | +0.44(+1.70%) |
Mar 13, 2023 | 26.06 | 26.06 | 26.02 | 26.06 | 1,982 | +0.49(+1.92%) |
Mar 08, 2023 | 25.57 | 1,033 | -0.39(-1.52%) | |||
Mar 07, 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 77,480 | -0.12(-0.45%) |
Mar 06, 2023 | 26.11 | 26.11 | 26.08 | 26.08 | 1,738 | +0.23(+0.89%) |
Mar 03, 2023 | 25.77 | 25.90 | 25.60 | 25.85 | 6,335 | +0.81(+3.23%) |
Mar 02, 2023 | 25.00 | 25.04 | 25.00 | 25.04 | 1,371 | -0.62(-2.42%) |
Mar 01, 2023 | 26.00 | 26.00 | 25.52 | 25.66 | 2,775 | -0.84(-3.17%) |
Feb 28, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 52,227 | -0.16(-0.58%) |
Feb 27, 2023 | 26.64 | 26.66 | 26.64 | 26.66 | 575 | +0.24(+0.90%) |
Feb 24, 2023 | 26.51 | 26.51 | 26.42 | 26.42 | 1,530 | -0.44(-1.64%) |
Feb 22, 2023 | 26.86 | 2 | +0.03(+0.10%) | |||
Feb 21, 2023 | 27.02 | 27.02 | 26.83 | 26.83 | 553 | -0.24(-0.89%) |
Feb 17, 2023 | 26.80 | 27.07 | 26.70 | 27.07 | 6,532 | +0.18(+0.67%) |
Feb 16, 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 139 | -0.19(-0.70%) |
Feb 15, 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 520 | -0.13(-0.49%) |
Feb 14, 2023 | 27.38 | 27.38 | 27.21 | 27.21 | 2,249 | +0.27(+0.99%) |
Feb 09, 2023 | 26.95 | 150 | +0.21(+0.77%) | |||
Feb 08, 2023 | 26.71 | 26.74 | 26.71 | 26.74 | 955 | -0.31(-1.15%) |
Feb 07, 2023 | 26.86 | 27.05 | 26.83 | 27.05 | 2,537 | +0.22(+0.82%) |
Feb 06, 2023 | 27.05 | 27.05 | 26.82 | 26.83 | 4,228 | -0.22(-0.81%) |
Feb 03, 2023 | 27.05 | 27.05 | 27.00 | 27.05 | 898 | -0.23(-0.84%) |
Feb 02, 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 801 | -0.24(-0.87%) |