Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.36 | 28.83 | 28.36 | 28.78 | 19,511 | +0.24(+0.83%) |
Apr 27, 2023 | 28.15 | 28.63 | 28.15 | 28.54 | 9,967 | +0.19(+0.67%) |
Apr 26, 2023 | 27.97 | 28.45 | 27.97 | 28.35 | 33,827 | +0.24(+0.85%) |
Apr 25, 2023 | 28.22 | 28.24 | 28.00 | 28.11 | 27,466 | -0.53(-1.85%) |
Apr 24, 2023 | 28.48 | 28.65 | 28.44 | 28.64 | 18,696 | +0.09(+0.32%) |
Apr 21, 2023 | 28.58 | 28.67 | 28.53 | 28.55 | 17,621 | -0.15(-0.52%) |
Apr 20, 2023 | 28.37 | 28.91 | 28.37 | 28.70 | 14,913 | -0.19(-0.66%) |
Apr 19, 2023 | 28.74 | 29.04 | 28.71 | 28.89 | 19,809 | -0.13(-0.45%) |
Apr 18, 2023 | 28.85 | 29.24 | 28.85 | 29.02 | 10,959 | +0.06(+0.21%) |
Apr 17, 2023 | 28.95 | 28.96 | 28.75 | 28.96 | 20,622 | +0.06(+0.21%) |
Apr 14, 2023 | 29.09 | 29.09 | 28.75 | 28.90 | 13,711 | -0.13(-0.45%) |
Apr 13, 2023 | 28.86 | 29.07 | 28.84 | 29.03 | 15,419 | +0.44(+1.53%) |
Apr 12, 2023 | 28.77 | 28.77 | 28.57 | 28.59 | 10,703 | +0.08(+0.27%) |
Apr 11, 2023 | 28.57 | 28.67 | 28.48 | 28.52 | 11,262 | +0.30(+1.05%) |
Apr 10, 2023 | 28.37 | 28.37 | 28.16 | 28.22 | 14,091 | -0.15(-0.53%) |
Apr 06, 2023 | 28.27 | 28.44 | 28.18 | 28.37 | 22,584 | +0.10(+0.35%) |
Apr 05, 2023 | 28.73 | 28.73 | 28.17 | 28.27 | 30,094 | -0.41(-1.42%) |
Apr 04, 2023 | 28.65 | 28.73 | 28.54 | 28.68 | 8,364 | +0.21(+0.72%) |
Apr 03, 2023 | 28.61 | 28.61 | 28.31 | 28.47 | 16,982 | +0.00(+0.00%) |
Mar 31, 2023 | 28.54 | 28.54 | 28.29 | 28.47 | 13,351 | -0.23(-0.80%) |
Mar 30, 2023 | 28.61 | 28.71 | 28.55 | 28.70 | 34,876 | +0.48(+1.70%) |
Mar 29, 2023 | 28.28 | 28.42 | 28.22 | 28.22 | 11,803 | +0.02(+0.07%) |
Mar 28, 2023 | 28.17 | 28.32 | 28.11 | 28.20 | 11,010 | +0.33(+1.18%) |
Mar 27, 2023 | 27.66 | 28.03 | 27.66 | 27.87 | 6,534 | -0.02(-0.07%) |
Mar 24, 2023 | 27.88 | 28.01 | 27.76 | 27.89 | 40,827 | -0.11(-0.39%) |
Mar 23, 2023 | 28.53 | 28.98 | 27.79 | 28.00 | 23,991 | -0.21(-0.74%) |
Mar 22, 2023 | 28.36 | 28.49 | 28.10 | 28.21 | 9,345 | +0.16(+0.57%) |
Mar 21, 2023 | 28.32 | 28.32 | 27.89 | 28.05 | 40,020 | +0.05(+0.18%) |
Mar 20, 2023 | 27.63 | 28.14 | 27.63 | 28.00 | 481,559 | +0.13(+0.47%) |
Mar 17, 2023 | 28.01 | 28.17 | 27.87 | 27.87 | 16,106 | -0.13(-0.46%) |
Mar 16, 2023 | 27.75 | 28.10 | 27.59 | 28.00 | 24,939 | +0.05(+0.18%) |
Mar 15, 2023 | 27.95 | 28.04 | 27.59 | 27.95 | 21,262 | -0.30(-1.06%) |
Mar 14, 2023 | 28.36 | 28.53 | 28.22 | 28.25 | 9,899 | -0.17(-0.60%) |
Mar 13, 2023 | 28.55 | 28.61 | 28.34 | 28.42 | 17,235 | -0.07(-0.25%) |
Mar 10, 2023 | 28.67 | 28.85 | 28.35 | 28.49 | 19,384 | -0.18(-0.61%) |
Mar 09, 2023 | 29.04 | 29.04 | 28.66 | 28.66 | 34,953 | -0.32(-1.09%) |
Mar 08, 2023 | 29.39 | 29.39 | 28.86 | 28.98 | 41,759 | -0.16(-0.55%) |
Mar 07, 2023 | 29.82 | 29.82 | 29.11 | 29.14 | 33,507 | -0.32(-1.09%) |
Mar 06, 2023 | 29.70 | 29.86 | 29.43 | 29.46 | 87,538 | -0.11(-0.37%) |
Mar 03, 2023 | 29.25 | 29.65 | 29.25 | 29.57 | 31,529 | +0.38(+1.30%) |
Mar 02, 2023 | 29.38 | 29.40 | 29.14 | 29.19 | 13,504 | -0.13(-0.44%) |
Mar 01, 2023 | 29.00 | 29.35 | 28.97 | 29.32 | 17,530 | +0.52(+1.81%) |
Feb 28, 2023 | 29.09 | 29.09 | 28.67 | 28.80 | 28,328 | -0.23(-0.79%) |
Feb 27, 2023 | 28.85 | 29.08 | 28.71 | 29.03 | 27,472 | +0.21(+0.73%) |
Feb 24, 2023 | 28.89 | 28.97 | 28.81 | 28.82 | 8,099 | -0.54(-1.84%) |
Feb 23, 2023 | 29.16 | 29.47 | 29.16 | 29.36 | 10,654 | +0.24(+0.82%) |
Feb 22, 2023 | 28.90 | 29.31 | 28.90 | 29.12 | 31,094 | -0.04(-0.14%) |
Feb 21, 2023 | 29.53 | 29.53 | 29.10 | 29.16 | 16,735 | -0.03(-0.09%) |
Feb 17, 2023 | 29.26 | 29.29 | 29.00 | 29.19 | 15,534 | -0.01(-0.05%) |
Feb 16, 2023 | 29.05 | 29.28 | 28.81 | 29.20 | 58,938 | +0.21(+0.74%) |
Feb 15, 2023 | 28.86 | 29.24 | 28.86 | 28.99 | 27,361 | -0.09(-0.31%) |
Feb 14, 2023 | 29.27 | 29.29 | 29.04 | 29.08 | 53,860 | +0.04(+0.14%) |
Feb 13, 2023 | 28.91 | 29.19 | 28.67 | 29.04 | 31,515 | +0.19(+0.66%) |
Feb 10, 2023 | 29.06 | 29.06 | 28.67 | 28.85 | 83,763 | -0.14(-0.48%) |
Feb 09, 2023 | 29.03 | 29.20 | 28.92 | 28.99 | 67,609 | +0.22(+0.76%) |
Feb 08, 2023 | 29.32 | 29.32 | 28.77 | 28.77 | 33,337 | -0.51(-1.74%) |
Feb 07, 2023 | 29.36 | 29.36 | 28.80 | 29.28 | 24,774 | +0.06(+0.21%) |
Feb 06, 2023 | 29.49 | 29.64 | 28.86 | 29.22 | 25,871 | -0.21(-0.71%) |
Feb 03, 2023 | 29.76 | 30.90 | 29.29 | 29.43 | 78,564 | -0.39(-1.32%) |
Feb 02, 2023 | 30.18 | 30.25 | 29.65 | 29.82 | 21,554 | +0.04(+0.15%) |