Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 104 | +0.21(+0.75%) |
Apr 27, 2023 | 27.78 | 27.89 | 27.78 | 27.87 | 415 | +0.40(+1.45%) |
Apr 26, 2023 | 27.71 | 27.71 | 27.47 | 27.47 | 4,795 | +0.17(+0.64%) |
Apr 25, 2023 | 27.46 | 27.46 | 27.26 | 27.30 | 7,961 | -0.52(-1.89%) |
Apr 24, 2023 | 28.00 | 28.00 | 27.76 | 27.82 | 1,318 | -0.39(-1.37%) |
Apr 21, 2023 | 28.20 | 28.36 | 28.16 | 28.21 | 17,920 | -0.44(-1.52%) |
Apr 20, 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 21 | -0.19(-0.66%) |
Apr 19, 2023 | 28.76 | 28.87 | 28.76 | 28.84 | 11,019 | -0.32(-1.10%) |
Apr 18, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 776 | -0.00(-0.01%) |
Apr 17, 2023 | 29.15 | 29.16 | 29.06 | 29.16 | 1,746 | +0.47(+1.63%) |
Apr 14, 2023 | 28.77 | 28.77 | 28.67 | 28.69 | 9,499 | -0.17(-0.60%) |
Apr 13, 2023 | 28.83 | 28.87 | 28.83 | 28.87 | 1,648 | +0.45(+1.58%) |
Apr 12, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 97 | -0.51(-1.76%) |
Apr 11, 2023 | 29.04 | 29.04 | 28.93 | 28.93 | 105 | +0.02(+0.06%) |
Apr 10, 2023 | 28.87 | 28.91 | 28.87 | 28.91 | 223 | -0.14(-0.48%) |
Apr 06, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 104 | +0.14(+0.50%) |
Apr 05, 2023 | 28.87 | 28.91 | 28.87 | 28.91 | 308 | -0.25(-0.85%) |
Apr 04, 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 3 | +0.00(+0.01%) |
Apr 03, 2023 | 29.14 | 29.17 | 29.07 | 29.15 | 10,488 | +0.07(+0.23%) |
Mar 31, 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 104 | -0.16(-0.56%) |
Mar 30, 2023 | 29.28 | 29.28 | 29.25 | 29.25 | 336 | +0.39(+1.36%) |
Mar 29, 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 234 | -0.03(-0.12%) |
Mar 28, 2023 | 28.83 | 28.89 | 28.83 | 28.89 | 241 | +0.58(+2.06%) |
Mar 27, 2023 | 28.20 | 28.31 | 28.19 | 28.31 | 3,976 | -0.37(-1.31%) |
Mar 24, 2023 | 28.62 | 28.79 | 28.60 | 28.68 | 15,119 | -0.07(-0.24%) |
Mar 23, 2023 | 28.87 | 28.92 | 28.75 | 28.75 | 7,201 | +0.51(+1.81%) |
Mar 22, 2023 | 28.27 | 28.27 | 28.24 | 28.24 | 336 | +0.08(+0.28%) |
Mar 21, 2023 | 28.07 | 28.16 | 27.99 | 28.16 | 1,154 | +0.37(+1.34%) |
Mar 20, 2023 | 27.63 | 27.87 | 27.63 | 27.79 | 4,440 | -0.04(-0.13%) |
Mar 17, 2023 | 27.80 | 27.82 | 27.80 | 27.82 | 296 | -0.01(-0.03%) |
Mar 16, 2023 | 27.53 | 27.83 | 27.40 | 27.83 | 13,852 | +0.06(+0.20%) |
Mar 15, 2023 | 27.67 | 27.77 | 27.66 | 27.77 | 11,182 | -0.42(-1.48%) |
Mar 14, 2023 | 28.09 | 28.19 | 28.04 | 28.19 | 4,267 | +0.11(+0.41%) |
Mar 13, 2023 | 27.91 | 28.16 | 27.86 | 28.08 | 9,763 | +0.29(+1.05%) |
Mar 10, 2023 | 27.68 | 27.79 | 27.68 | 27.79 | 510 | +0.04(+0.14%) |
Mar 09, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 10 | -0.70(-2.47%) |
Mar 08, 2023 | 28.43 | 28.45 | 28.43 | 28.45 | 423 | -0.10(-0.35%) |
Mar 07, 2023 | 28.81 | 28.84 | 28.55 | 28.55 | 7,577 | -0.56(-1.93%) |
Mar 06, 2023 | 29.35 | 29.35 | 29.11 | 29.11 | 226 | -0.43(-1.46%) |
Mar 03, 2023 | 29.42 | 29.54 | 29.42 | 29.54 | 337 | +0.05(+0.18%) |
Mar 02, 2023 | 29.40 | 29.49 | 29.40 | 29.49 | 218 | +0.18(+0.63%) |
Mar 01, 2023 | 29.36 | 29.44 | 29.31 | 29.31 | 7,951 | +0.86(+3.03%) |
Feb 28, 2023 | 28.40 | 28.53 | 28.40 | 28.44 | 5,315 | -0.03(-0.11%) |
Feb 27, 2023 | 28.49 | 28.49 | 28.44 | 28.48 | 2,811 | +0.33(+1.18%) |
Feb 24, 2023 | 28.35 | 28.35 | 28.07 | 28.14 | 336 | -0.82(-2.84%) |
Feb 23, 2023 | 29.27 | 29.27 | 28.97 | 28.97 | 1,553 | -0.12(-0.43%) |
Feb 22, 2023 | 29.22 | 29.27 | 29.09 | 29.09 | 8,178 | -0.10(-0.35%) |
Feb 21, 2023 | 29.26 | 29.38 | 29.12 | 29.19 | 17,183 | -0.02(-0.06%) |
Feb 17, 2023 | 29.30 | 29.30 | 29.09 | 29.21 | 4,682 | -0.54(-1.81%) |
Feb 16, 2023 | 29.67 | 29.75 | 29.67 | 29.75 | 438 | -0.19(-0.62%) |
Feb 15, 2023 | 29.84 | 29.94 | 29.84 | 29.94 | 5,837 | -0.22(-0.73%) |
Feb 14, 2023 | 30.25 | 30.25 | 30.07 | 30.16 | 1,093 | -0.22(-0.72%) |
Feb 13, 2023 | 30.26 | 30.38 | 30.26 | 30.38 | 418 | +0.48(+1.59%) |
Feb 10, 2023 | 30.11 | 30.16 | 29.90 | 29.90 | 10,719 | -0.52(-1.69%) |
Feb 09, 2023 | 30.66 | 30.66 | 30.39 | 30.42 | 18,917 | +0.48(+1.60%) |
Feb 08, 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 17 | -0.25(-0.81%) |
Feb 07, 2023 | 30.15 | 30.18 | 30.11 | 30.18 | 825 | +0.13(+0.44%) |
Feb 06, 2023 | 29.80 | 30.05 | 29.80 | 30.05 | 1,478 | -0.37(-1.22%) |
Feb 03, 2023 | 30.56 | 30.67 | 30.42 | 30.42 | 9,776 | -0.63(-2.01%) |
Feb 02, 2023 | 31.34 | 31.34 | 31.05 | 31.05 | 1,104 | -0.48(-1.52%) |