Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.72 | 28.94 | 28.67 | 28.85 | 170,130 | +0.21(+0.73%) |
Apr 27, 2023 | 28.32 | 28.67 | 28.27 | 28.64 | 194,065 | +0.33(+1.17%) |
Apr 26, 2023 | 28.84 | 28.84 | 28.25 | 28.31 | 179,677 | -0.34(-1.19%) |
Apr 25, 2023 | 28.79 | 28.98 | 28.60 | 28.65 | 174,153 | -0.12(-0.42%) |
Apr 24, 2023 | 28.65 | 28.80 | 28.60 | 28.77 | 118,651 | +0.07(+0.24%) |
Apr 21, 2023 | 28.72 | 28.95 | 28.56 | 28.70 | 128,986 | -0.06(-0.21%) |
Apr 20, 2023 | 28.94 | 28.98 | 28.57 | 28.76 | 99,547 | -0.20(-0.69%) |
Apr 19, 2023 | 28.71 | 29.05 | 28.71 | 28.96 | 170,944 | +0.02(+0.07%) |
Apr 18, 2023 | 29.00 | 29.14 | 28.85 | 28.94 | 112,566 | -0.22(-0.75%) |
Apr 17, 2023 | 29.15 | 29.28 | 29.04 | 29.16 | 163,067 | -0.03(-0.10%) |
Apr 14, 2023 | 29.32 | 29.41 | 28.99 | 29.19 | 134,922 | -0.16(-0.55%) |
Apr 13, 2023 | 29.31 | 29.40 | 29.00 | 29.35 | 133,681 | +0.09(+0.31%) |
Apr 12, 2023 | 29.42 | 29.50 | 29.16 | 29.26 | 154,294 | -0.08(-0.27%) |
Apr 11, 2023 | 29.15 | 29.45 | 28.94 | 29.34 | 216,547 | +0.19(+0.65%) |
Apr 10, 2023 | 29.14 | 29.22 | 28.85 | 29.15 | 214,916 | +0.07(+0.24%) |
Apr 06, 2023 | 28.64 | 29.28 | 28.60 | 29.08 | 198,593 | +0.49(+1.71%) |
Apr 05, 2023 | 28.50 | 28.62 | 28.46 | 28.59 | 217,736 | +0.13(+0.46%) |
Apr 04, 2023 | 28.46 | 28.46 | 28.27 | 28.46 | 148,855 | +0.08(+0.28%) |
Apr 03, 2023 | 28.42 | 28.49 | 28.30 | 28.38 | 172,481 | +0.00(+0.00%) |
Mar 31, 2023 | 28.36 | 28.45 | 28.27 | 28.38 | 233,562 | +0.22(+0.78%) |
Mar 30, 2023 | 27.90 | 28.16 | 27.53 | 28.16 | 171,030 | +0.48(+1.73%) |
Mar 29, 2023 | 27.33 | 27.73 | 27.26 | 27.68 | 171,472 | +0.42(+1.54%) |
Mar 28, 2023 | 27.15 | 27.50 | 27.06 | 27.26 | 149,116 | +0.20(+0.74%) |
Mar 27, 2023 | 27.05 | 27.24 | 27.00 | 27.06 | 164,441 | +0.32(+1.20%) |
Mar 24, 2023 | 26.32 | 26.77 | 26.32 | 26.74 | 214,735 | +0.26(+0.98%) |
Mar 23, 2023 | 26.80 | 26.91 | 26.34 | 26.48 | 262,503 | -0.27(-1.01%) |
Mar 22, 2023 | 27.18 | 27.20 | 26.74 | 26.75 | 243,227 | -0.43(-1.58%) |
Mar 21, 2023 | 27.27 | 27.60 | 26.90 | 27.18 | 263,222 | -0.14(-0.51%) |
Mar 20, 2023 | 27.20 | 27.60 | 27.20 | 27.32 | 155,232 | +0.05(+0.18%) |
Mar 17, 2023 | 27.42 | 27.42 | 27.05 | 27.27 | 140,295 | -0.16(-0.58%) |
Mar 16, 2023 | 27.21 | 27.46 | 27.00 | 27.43 | 189,522 | +0.07(+0.26%) |
Mar 15, 2023 | 26.78 | 27.67 | 26.78 | 27.36 | 279,315 | +0.30(+1.11%) |
Mar 14, 2023 | 26.93 | 27.30 | 26.93 | 27.06 | 262,416 | +0.30(+1.12%) |
Mar 13, 2023 | 26.62 | 27.21 | 26.55 | 26.76 | 365,531 | -0.09(-0.34%) |
Mar 10, 2023 | 27.40 | 27.43 | 26.77 | 26.85 | 326,154 | -0.56(-2.04%) |
Mar 09, 2023 | 27.71 | 27.96 | 27.33 | 27.41 | 455,156 | -0.45(-1.62%) |
Mar 08, 2023 | 28.00 | 28.11 | 27.69 | 27.86 | 312,621 | -0.06(-0.21%) |
Mar 07, 2023 | 28.20 | 28.37 | 27.81 | 27.92 | 316,525 | -0.35(-1.24%) |
Mar 06, 2023 | 28.44 | 28.44 | 28.24 | 28.27 | 309,049 | +0.01(+0.04%) |
Mar 03, 2023 | 27.95 | 28.29 | 27.80 | 28.26 | 289,478 | +0.40(+1.44%) |
Mar 02, 2023 | 27.60 | 27.89 | 27.39 | 27.86 | 359,075 | +0.16(+0.58%) |
Mar 01, 2023 | 28.03 | 28.05 | 27.62 | 27.70 | 322,243 | -0.39(-1.39%) |
Feb 28, 2023 | 28.50 | 28.50 | 28.08 | 28.09 | 307,416 | -0.31(-1.09%) |
Feb 27, 2023 | 28.60 | 28.86 | 28.38 | 28.40 | 220,475 | -0.05(-0.18%) |
Feb 24, 2023 | 28.45 | 28.48 | 28.24 | 28.45 | 181,216 | -0.03(-0.11%) |
Feb 23, 2023 | 28.53 | 28.61 | 28.33 | 28.48 | 226,683 | -0.05(-0.18%) |
Feb 22, 2023 | 28.80 | 28.80 | 28.42 | 28.53 | 231,096 | -0.27(-0.94%) |
Feb 21, 2023 | 29.12 | 29.13 | 28.66 | 28.80 | 271,560 | -0.34(-1.17%) |
Feb 17, 2023 | 29.15 | 29.35 | 29.00 | 29.14 | 239,022 | -0.15(-0.51%) |
Feb 16, 2023 | 29.34 | 29.38 | 29.21 | 29.29 | 150,338 | -0.12(-0.41%) |
Feb 15, 2023 | 29.40 | 29.43 | 29.28 | 29.41 | 123,772 | -0.17(-0.57%) |
Feb 14, 2023 | 29.42 | 29.69 | 29.25 | 29.58 | 209,165 | +0.03(+0.10%) |
Feb 13, 2023 | 29.46 | 29.60 | 29.32 | 29.55 | 232,726 | +0.13(+0.44%) |
Feb 10, 2023 | 28.90 | 29.45 | 28.88 | 29.42 | 236,316 | +0.41(+1.41%) |
Feb 09, 2023 | 29.52 | 29.52 | 28.95 | 29.01 | 269,267 | -0.35(-1.19%) |
Feb 08, 2023 | 29.64 | 29.77 | 29.30 | 29.36 | 170,466 | -0.41(-1.38%) |
Feb 07, 2023 | 29.64 | 29.80 | 29.42 | 29.77 | 274,343 | +0.05(+0.17%) |
Feb 06, 2023 | 29.86 | 29.86 | 29.61 | 29.72 | 241,889 | -0.17(-0.57%) |
Feb 03, 2023 | 30.00 | 30.00 | 29.45 | 29.89 | 279,008 | -0.25(-0.83%) |
Feb 02, 2023 | 30.18 | 30.32 | 30.01 | 30.14 | 206,430 | +0.08(+0.27%) |