Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.78 | 28.20 | 27.61 | 28.03 | 43,766 | +0.85(+3.15%) |
Apr 27, 2023 | 27.23 | 27.45 | 26.94 | 27.18 | 73,357 | +0.24(+0.89%) |
Apr 26, 2023 | 28.06 | 28.10 | 26.71 | 26.94 | 136,576 | -1.15(-4.10%) |
Apr 25, 2023 | 27.55 | 28.27 | 27.46 | 28.09 | 113,499 | +0.47(+1.71%) |
Apr 24, 2023 | 27.18 | 27.70 | 27.15 | 27.61 | 56,331 | +0.41(+1.51%) |
Apr 21, 2023 | 26.95 | 27.37 | 26.78 | 27.20 | 77,848 | +0.08(+0.30%) |
Apr 20, 2023 | 27.02 | 27.32 | 26.86 | 27.12 | 89,630 | +0.01(+0.03%) |
Apr 19, 2023 | 26.94 | 27.20 | 26.77 | 27.11 | 42,310 | +0.15(+0.56%) |
Apr 18, 2023 | 27.15 | 27.46 | 26.76 | 26.96 | 59,089 | -0.37(-1.37%) |
Apr 17, 2023 | 26.96 | 27.44 | 26.89 | 27.34 | 76,164 | +0.36(+1.32%) |
Apr 14, 2023 | 27.02 | 27.20 | 26.77 | 26.98 | 54,089 | +0.13(+0.50%) |
Apr 13, 2023 | 26.85 | 27.25 | 26.67 | 26.85 | 81,186 | -0.08(-0.30%) |
Apr 12, 2023 | 27.29 | 27.29 | 26.78 | 26.93 | 78,321 | -0.12(-0.43%) |
Apr 11, 2023 | 26.89 | 27.53 | 26.69 | 27.04 | 76,001 | +0.01(+0.03%) |
Apr 10, 2023 | 26.92 | 27.57 | 26.84 | 27.03 | 58,192 | +0.10(+0.36%) |
Apr 06, 2023 | 26.76 | 27.63 | 26.76 | 26.94 | 68,955 | +0.12(+0.47%) |
Apr 05, 2023 | 27.70 | 27.70 | 26.76 | 26.81 | 125,219 | -0.72(-2.62%) |
Apr 04, 2023 | 28.11 | 28.11 | 27.20 | 27.53 | 60,984 | -0.47(-1.69%) |
Apr 03, 2023 | 28.15 | 28.42 | 27.89 | 28.01 | 67,274 | +0.34(+1.22%) |
Mar 31, 2023 | 27.25 | 27.74 | 27.12 | 27.67 | 146,733 | +0.37(+1.37%) |
Mar 30, 2023 | 28.23 | 28.23 | 27.14 | 27.29 | 94,963 | -0.65(-2.33%) |
Mar 29, 2023 | 28.08 | 28.10 | 27.58 | 27.94 | 70,419 | +0.14(+0.51%) |
Mar 28, 2023 | 27.02 | 27.89 | 27.02 | 27.80 | 76,610 | +0.70(+2.60%) |
Mar 27, 2023 | 26.65 | 27.34 | 26.64 | 27.10 | 78,237 | +0.45(+1.67%) |
Mar 24, 2023 | 26.05 | 26.69 | 25.87 | 26.65 | 111,805 | +0.52(+1.98%) |
Mar 23, 2023 | 26.03 | 26.43 | 25.84 | 26.13 | 166,630 | +0.11(+0.41%) |
Mar 22, 2023 | 26.16 | 26.40 | 25.91 | 26.03 | 188,024 | -0.31(-1.19%) |
Mar 21, 2023 | 26.43 | 26.64 | 26.31 | 26.34 | 67,279 | +0.33(+1.27%) |
Mar 20, 2023 | 26.08 | 26.47 | 25.79 | 26.01 | 236,453 | -0.22(-0.85%) |
Mar 17, 2023 | 26.46 | 26.65 | 25.63 | 26.23 | 288,917 | -0.61(-2.26%) |
Mar 16, 2023 | 25.92 | 26.94 | 25.78 | 26.84 | 142,813 | +0.80(+3.08%) |
Mar 15, 2023 | 27.20 | 27.31 | 26.01 | 26.03 | 196,625 | -1.69(-6.08%) |
Mar 14, 2023 | 27.29 | 28.38 | 27.29 | 27.72 | 145,974 | +0.51(+1.87%) |
Mar 13, 2023 | 29.34 | 29.48 | 26.78 | 27.21 | 384,049 | -2.55(-8.57%) |
Mar 10, 2023 | 30.24 | 30.41 | 29.75 | 29.76 | 201,323 | -0.71(-2.34%) |
Mar 09, 2023 | 30.76 | 30.79 | 30.28 | 30.48 | 137,919 | -0.04(-0.15%) |
Mar 08, 2023 | 30.79 | 31.03 | 30.31 | 30.52 | 112,709 | -0.45(-1.44%) |
Mar 07, 2023 | 30.98 | 31.07 | 30.72 | 30.97 | 98,845 | -0.01(-0.03%) |
Mar 06, 2023 | 30.98 | 31.13 | 30.53 | 30.98 | 145,116 | -0.20(-0.63%) |
Mar 03, 2023 | 30.97 | 31.60 | 30.97 | 31.17 | 107,805 | -0.04(-0.11%) |
Mar 02, 2023 | 31.09 | 31.62 | 31.02 | 31.21 | 119,391 | -0.15(-0.48%) |
Mar 01, 2023 | 31.18 | 31.48 | 30.77 | 31.36 | 181,811 | +0.14(+0.46%) |
Feb 28, 2023 | 31.50 | 31.50 | 31.05 | 31.22 | 251,078 | -0.28(-0.88%) |
Feb 27, 2023 | 31.65 | 31.65 | 30.32 | 31.49 | 303,069 | +0.67(+2.17%) |
Feb 24, 2023 | 30.59 | 30.91 | 30.20 | 30.82 | 185,913 | +0.07(+0.23%) |
Feb 23, 2023 | 30.73 | 31.04 | 30.34 | 30.75 | 186,501 | +0.37(+1.20%) |
Feb 22, 2023 | 30.42 | 30.88 | 29.73 | 30.39 | 262,157 | -0.19(-0.61%) |
Feb 21, 2023 | 32.00 | 32.33 | 30.48 | 30.57 | 222,546 | -1.55(-4.83%) |
Feb 17, 2023 | 32.22 | 32.46 | 32.03 | 32.13 | 96,499 | -0.55(-1.69%) |
Feb 16, 2023 | 33.00 | 33.11 | 32.63 | 32.68 | 74,984 | -0.31(-0.95%) |
Feb 15, 2023 | 33.00 | 33.22 | 32.30 | 32.99 | 148,370 | -0.23(-0.70%) |
Feb 14, 2023 | 33.57 | 34.07 | 32.99 | 33.22 | 191,580 | -0.21(-0.61%) |
Feb 13, 2023 | 32.63 | 33.46 | 32.55 | 33.43 | 104,237 | +0.78(+2.40%) |
Feb 10, 2023 | 32.63 | 33.61 | 32.36 | 32.64 | 173,033 | +0.54(+1.67%) |
Feb 09, 2023 | 32.39 | 32.64 | 32.11 | 32.11 | 186,719 | -0.49(-1.50%) |
Feb 08, 2023 | 32.15 | 32.85 | 32.07 | 32.60 | 125,342 | +0.12(+0.36%) |
Feb 07, 2023 | 32.95 | 33.38 | 32.29 | 32.48 | 221,098 | -0.46(-1.40%) |
Feb 06, 2023 | 33.34 | 33.57 | 32.69 | 32.94 | 414,138 | +0.10(+0.31%) |
Feb 03, 2023 | 32.85 | 33.21 | 32.42 | 32.84 | 234,034 | +0.32(+0.97%) |
Feb 02, 2023 | 32.51 | 32.64 | 32.08 | 32.53 | 166,794 | +0.40(+1.25%) |