Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.61 | 28.64 | 28.39 | 28.41 | 212,072 | -0.08(-0.28%) |
Apr 27, 2023 | 28.02 | 28.61 | 27.89 | 28.49 | 374,756 | +0.38(+1.35%) |
Apr 26, 2023 | 27.79 | 28.18 | 27.76 | 28.11 | 474,241 | +0.47(+1.70%) |
Apr 25, 2023 | 27.51 | 27.79 | 27.44 | 27.64 | 773,946 | -0.01(-0.04%) |
Apr 24, 2023 | 27.40 | 27.77 | 27.23 | 27.65 | 855,700 | +0.09(+0.33%) |
Apr 21, 2023 | 28.80 | 28.87 | 27.33 | 27.56 | 1,017,321 | -1.63(-5.58%) |
Apr 20, 2023 | 28.95 | 29.33 | 28.95 | 29.19 | 765,938 | +0.00(+0.00%) |
Apr 19, 2023 | 29.48 | 29.48 | 29.05 | 29.19 | 920,848 | -0.45(-1.52%) |
Apr 18, 2023 | 29.71 | 29.72 | 29.50 | 29.64 | 1,063,568 | +0.18(+0.61%) |
Apr 17, 2023 | 29.22 | 29.49 | 29.14 | 29.46 | 796,628 | +0.21(+0.72%) |
Apr 14, 2023 | 28.82 | 29.27 | 28.82 | 29.25 | 1,647,438 | +0.49(+1.70%) |
Apr 13, 2023 | 28.98 | 29.03 | 28.66 | 28.76 | 1,958,462 | +0.32(+1.13%) |
Apr 12, 2023 | 28.48 | 28.61 | 28.36 | 28.44 | 1,985,093 | +0.37(+1.32%) |
Apr 11, 2023 | 27.94 | 28.18 | 27.87 | 28.07 | 1,439,909 | +0.50(+1.81%) |
Apr 10, 2023 | 27.49 | 27.70 | 27.33 | 27.57 | 1,922,240 | +0.07(+0.25%) |
Apr 06, 2023 | 27.61 | 27.75 | 27.41 | 27.50 | 2,502,179 | -0.06(-0.22%) |
Apr 05, 2023 | 27.74 | 27.78 | 27.37 | 27.56 | 1,557,642 | -0.14(-0.51%) |
Apr 04, 2023 | 28.05 | 28.15 | 27.51 | 27.70 | 2,349,347 | -0.45(-1.60%) |
Apr 03, 2023 | 28.78 | 28.93 | 28.11 | 28.15 | 2,240,915 | -0.63(-2.19%) |
Mar 31, 2023 | 29.15 | 29.15 | 28.71 | 28.78 | 900,862 | -0.02(-0.07%) |
Mar 30, 2023 | 29.05 | 29.18 | 28.78 | 28.80 | 1,436,370 | +0.08(+0.28%) |
Mar 29, 2023 | 28.69 | 28.91 | 28.58 | 28.72 | 1,964,401 | +0.28(+0.98%) |
Mar 28, 2023 | 28.45 | 28.59 | 28.35 | 28.44 | 1,473,204 | +0.42(+1.50%) |
Mar 27, 2023 | 28.06 | 28.15 | 27.93 | 28.02 | 1,244,249 | +0.22(+0.79%) |
Mar 24, 2023 | 27.89 | 27.90 | 27.46 | 27.80 | 2,029,143 | -0.26(-0.93%) |
Mar 23, 2023 | 27.91 | 28.51 | 27.80 | 28.06 | 1,765,130 | +0.29(+1.04%) |
Mar 22, 2023 | 27.95 | 28.12 | 27.64 | 27.77 | 1,583,179 | +0.12(+0.43%) |
Mar 21, 2023 | 27.26 | 27.79 | 27.26 | 27.65 | 1,407,839 | +0.84(+3.13%) |
Mar 20, 2023 | 26.51 | 26.96 | 26.51 | 26.81 | 1,153,185 | +0.10(+0.37%) |
Mar 17, 2023 | 26.72 | 27.02 | 26.61 | 26.71 | 1,671,825 | -0.46(-1.69%) |
Mar 16, 2023 | 26.60 | 27.24 | 26.56 | 27.17 | 2,461,738 | +0.14(+0.52%) |
Mar 15, 2023 | 27.60 | 27.97 | 26.80 | 27.03 | 2,029,475 | -1.50(-5.26%) |
Mar 14, 2023 | 28.36 | 28.82 | 28.33 | 28.53 | 1,053,627 | +0.34(+1.21%) |
Mar 13, 2023 | 28.16 | 28.68 | 28.00 | 28.19 | 1,259,693 | -0.65(-2.25%) |
Mar 10, 2023 | 28.98 | 29.27 | 28.70 | 28.84 | 1,703,920 | -0.11(-0.38%) |
Mar 09, 2023 | 28.99 | 29.45 | 28.82 | 28.95 | 1,064,702 | -0.09(-0.31%) |
Mar 08, 2023 | 28.89 | 29.16 | 28.75 | 29.04 | 1,345,186 | +0.29(+1.01%) |
Mar 07, 2023 | 29.15 | 29.15 | 28.62 | 28.75 | 1,005,271 | -0.58(-1.98%) |
Mar 06, 2023 | 29.45 | 29.47 | 29.13 | 29.33 | 1,850,826 | +0.02(+0.07%) |
Mar 03, 2023 | 28.91 | 29.49 | 28.86 | 29.31 | 1,107,435 | +2.05(+7.52%) |
Mar 02, 2023 | 28.71 | 28.80 | 27.26 | 27.26 | 1,107,006 | -1.59(-5.51%) |
Mar 01, 2023 | 28.79 | 28.88 | 28.53 | 28.85 | 985,127 | +0.74(+2.63%) |
Feb 28, 2023 | 28.10 | 28.42 | 27.86 | 28.11 | 907,128 | +0.18(+0.64%) |
Feb 27, 2023 | 27.95 | 28.15 | 27.80 | 27.93 | 643,492 | -0.13(-0.46%) |
Feb 24, 2023 | 28.01 | 28.30 | 27.77 | 28.06 | 697,615 | -0.56(-1.96%) |
Feb 23, 2023 | 28.56 | 28.79 | 28.40 | 28.62 | 603,361 | +0.10(+0.35%) |
Feb 22, 2023 | 28.55 | 28.72 | 28.25 | 28.52 | 1,005,417 | +0.27(+0.96%) |
Feb 21, 2023 | 29.25 | 29.25 | 28.14 | 28.25 | 806,420 | -1.02(-3.50%) |
Feb 17, 2023 | 29.80 | 29.80 | 29.11 | 29.27 | 1,272,102 | -0.65(-2.16%) |
Feb 16, 2023 | 29.49 | 29.99 | 29.28 | 29.92 | 1,285,478 | +0.59(+2.01%) |
Feb 15, 2023 | 29.46 | 29.54 | 29.06 | 29.33 | 747,236 | -0.09(-0.31%) |
Feb 14, 2023 | 29.40 | 29.75 | 29.35 | 29.42 | 1,008,606 | +0.07(+0.24%) |
Feb 13, 2023 | 29.22 | 29.62 | 29.15 | 29.35 | 722,513 | +0.07(+0.24%) |
Feb 10, 2023 | 29.00 | 29.31 | 28.91 | 29.28 | 637,515 | +0.21(+0.72%) |
Feb 09, 2023 | 29.56 | 29.56 | 28.79 | 29.07 | 695,357 | +0.23(+0.80%) |
Feb 08, 2023 | 29.48 | 29.50 | 28.83 | 28.84 | 424,183 | -0.18(-0.62%) |
Feb 07, 2023 | 28.92 | 29.23 | 28.72 | 29.02 | 372,922 | +0.36(+1.26%) |
Feb 06, 2023 | 28.91 | 29.06 | 28.61 | 28.66 | 330,022 | -0.47(-1.61%) |
Feb 03, 2023 | 29.11 | 29.52 | 29.06 | 29.13 | 531,083 | -0.87(-2.90%) |
Feb 02, 2023 | 30.00 | 30.14 | 29.42 | 30.00 | 863,057 | +0.80(+2.74%) |