Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.18 | 26.66 | 26.18 | 26.40 | 132,684 | +0.15(+0.57%) |
Apr 27, 2023 | 25.68 | 26.77 | 25.51 | 26.25 | 109,371 | +0.00(+0.00%) |
Apr 26, 2023 | 26.06 | 26.75 | 26.02 | 26.25 | 66,432 | +0.01(+0.04%) |
Apr 25, 2023 | 26.61 | 26.77 | 25.96 | 26.24 | 111,976 | -0.88(-3.24%) |
Apr 24, 2023 | 27.73 | 28.14 | 27.05 | 27.12 | 73,127 | -0.57(-2.06%) |
Apr 21, 2023 | 27.88 | 27.89 | 27.46 | 27.69 | 88,912 | -0.24(-0.86%) |
Apr 20, 2023 | 28.12 | 28.29 | 27.59 | 27.93 | 44,034 | -0.35(-1.24%) |
Apr 19, 2023 | 28.36 | 29.18 | 27.74 | 28.28 | 68,601 | +0.47(+1.69%) |
Apr 18, 2023 | 28.39 | 28.63 | 27.57 | 27.81 | 44,962 | -0.47(-1.66%) |
Apr 17, 2023 | 28.26 | 28.59 | 28.11 | 28.28 | 84,806 | +0.10(+0.35%) |
Apr 14, 2023 | 28.00 | 28.61 | 27.93 | 28.18 | 48,551 | +0.31(+1.11%) |
Apr 13, 2023 | 27.77 | 28.00 | 27.25 | 27.87 | 71,518 | +0.10(+0.36%) |
Apr 12, 2023 | 29.10 | 29.28 | 27.65 | 27.77 | 63,588 | -1.00(-3.48%) |
Apr 11, 2023 | 27.22 | 28.90 | 27.00 | 28.77 | 94,452 | +1.56(+5.73%) |
Apr 10, 2023 | 26.15 | 27.22 | 26.15 | 27.21 | 70,341 | +0.91(+3.46%) |
Apr 06, 2023 | 26.69 | 26.74 | 26.16 | 26.30 | 60,168 | -0.41(-1.54%) |
Apr 05, 2023 | 27.35 | 27.36 | 26.66 | 26.71 | 88,394 | -0.76(-2.77%) |
Apr 04, 2023 | 27.84 | 27.96 | 27.28 | 27.47 | 61,113 | -0.45(-1.61%) |
Apr 03, 2023 | 28.05 | 28.27 | 27.38 | 27.92 | 55,826 | -0.05(-0.18%) |
Mar 31, 2023 | 27.00 | 28.01 | 26.76 | 27.97 | 115,309 | +1.12(+4.17%) |
Mar 30, 2023 | 26.56 | 27.17 | 26.36 | 26.85 | 155,252 | +0.44(+1.67%) |
Mar 29, 2023 | 26.16 | 26.50 | 25.55 | 26.41 | 113,042 | +0.41(+1.58%) |
Mar 28, 2023 | 25.62 | 26.31 | 25.42 | 26.00 | 76,857 | +0.32(+1.25%) |
Mar 27, 2023 | 25.10 | 25.81 | 24.29 | 25.68 | 202,917 | +0.31(+1.22%) |
Mar 24, 2023 | 25.12 | 26.12 | 24.59 | 25.37 | 242,918 | +0.02(+0.08%) |
Mar 23, 2023 | 25.61 | 25.90 | 24.96 | 25.35 | 137,682 | +0.14(+0.56%) |
Mar 22, 2023 | 25.93 | 26.16 | 25.15 | 25.21 | 92,817 | +0.20(+0.80%) |
Mar 21, 2023 | 24.15 | 25.42 | 24.15 | 25.01 | 111,876 | +1.27(+5.35%) |
Mar 20, 2023 | 24.40 | 24.82 | 23.68 | 23.74 | 126,398 | -0.34(-1.41%) |
Mar 17, 2023 | 24.79 | 24.80 | 23.85 | 24.08 | 315,159 | -0.97(-3.87%) |
Mar 16, 2023 | 24.72 | 25.14 | 24.24 | 25.05 | 106,815 | -0.14(-0.56%) |
Mar 15, 2023 | 24.44 | 25.19 | 24.00 | 25.19 | 150,486 | +0.14(+0.56%) |
Mar 14, 2023 | 26.04 | 26.69 | 24.84 | 25.05 | 188,015 | -0.33(-1.30%) |
Mar 13, 2023 | 25.73 | 25.73 | 24.71 | 25.38 | 119,318 | -0.71(-2.72%) |
Mar 10, 2023 | 26.41 | 26.51 | 25.73 | 26.09 | 131,323 | -0.45(-1.70%) |
Mar 09, 2023 | 26.68 | 26.89 | 26.18 | 26.54 | 69,732 | -0.11(-0.41%) |
Mar 08, 2023 | 27.08 | 27.54 | 26.30 | 26.65 | 131,440 | -0.55(-2.02%) |
Mar 07, 2023 | 27.58 | 27.73 | 27.13 | 27.20 | 85,245 | -0.33(-1.20%) |
Mar 06, 2023 | 28.57 | 28.61 | 27.40 | 27.53 | 143,970 | -0.94(-3.30%) |
Mar 03, 2023 | 27.96 | 28.52 | 27.81 | 28.47 | 112,661 | +0.56(+2.01%) |
Mar 02, 2023 | 27.58 | 27.91 | 27.03 | 27.91 | 81,767 | +0.33(+1.20%) |
Mar 01, 2023 | 27.67 | 27.86 | 27.30 | 27.58 | 73,772 | -0.24(-0.86%) |
Feb 28, 2023 | 27.95 | 28.11 | 27.50 | 27.82 | 98,321 | -0.06(-0.22%) |
Feb 27, 2023 | 28.86 | 28.86 | 27.84 | 27.88 | 130,924 | -0.76(-2.65%) |
Feb 24, 2023 | 29.12 | 29.20 | 28.50 | 28.64 | 117,520 | -0.27(-0.93%) |
Feb 23, 2023 | 29.08 | 29.22 | 28.40 | 28.91 | 95,482 | -0.16(-0.55%) |
Feb 22, 2023 | 29.49 | 29.80 | 28.69 | 29.07 | 85,359 | -0.28(-0.95%) |
Feb 21, 2023 | 30.11 | 30.53 | 29.19 | 29.35 | 151,598 | -0.80(-2.65%) |
Feb 17, 2023 | 31.00 | 31.12 | 30.06 | 30.15 | 87,071 | -0.49(-1.60%) |
Feb 16, 2023 | 30.70 | 31.36 | 30.10 | 30.64 | 97,277 | -0.10(-0.33%) |
Feb 15, 2023 | 29.64 | 30.87 | 29.32 | 30.74 | 144,378 | +1.01(+3.40%) |
Feb 14, 2023 | 29.54 | 29.89 | 29.00 | 29.73 | 67,100 | +0.01(+0.03%) |
Feb 13, 2023 | 29.28 | 29.92 | 29.10 | 29.72 | 86,087 | +0.41(+1.40%) |
Feb 10, 2023 | 29.25 | 29.63 | 28.59 | 29.31 | 75,790 | +0.10(+0.34%) |
Feb 09, 2023 | 30.15 | 31.21 | 29.14 | 29.21 | 139,816 | +0.10(+0.34%) |
Feb 08, 2023 | 29.27 | 29.39 | 28.59 | 29.11 | 67,960 | -0.35(-1.19%) |
Feb 07, 2023 | 29.00 | 29.56 | 28.54 | 29.46 | 140,192 | +0.30(+1.03%) |
Feb 06, 2023 | 29.08 | 29.77 | 29.05 | 29.16 | 149,757 | -0.39(-1.32%) |
Feb 03, 2023 | 29.02 | 30.55 | 28.85 | 29.55 | 310,684 | -1.03(-3.37%) |
Feb 02, 2023 | 29.92 | 31.76 | 29.05 | 30.58 | 552,119 | -2.99(-8.91%) |