Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.71 | 28.12 | 27.60 | 28.12 | 388,840 | +0.21(+0.75%) |
Apr 27, 2023 | 27.54 | 27.96 | 27.45 | 27.91 | 158,140 | +0.99(+3.67%) |
Apr 26, 2023 | 27.16 | 27.23 | 26.84 | 26.92 | 146,920 | +0.15(+0.55%) |
Apr 25, 2023 | 27.29 | 27.29 | 26.77 | 26.77 | 57,600 | -0.71(-2.58%) |
Apr 24, 2023 | 27.63 | 27.76 | 27.26 | 27.48 | 67,720 | -0.15(-0.53%) |
Apr 21, 2023 | 27.49 | 27.67 | 27.32 | 27.63 | 394,260 | +0.04(+0.15%) |
Apr 20, 2023 | 27.62 | 27.82 | 27.50 | 27.59 | 45,335 | -0.26(-0.95%) |
Apr 19, 2023 | 27.67 | 27.92 | 27.67 | 27.85 | 36,745 | -0.15(-0.54%) |
Apr 18, 2023 | 28.20 | 28.22 | 27.91 | 28.00 | 34,615 | +0.01(+0.02%) |
Apr 17, 2023 | 27.89 | 28.00 | 27.82 | 28.00 | 50,160 | +0.04(+0.13%) |
Apr 14, 2023 | 27.83 | 28.06 | 27.72 | 27.96 | 47,455 | -0.04(-0.14%) |
Apr 13, 2023 | 27.50 | 28.00 | 27.50 | 28.00 | 55,815 | +0.73(+2.68%) |
Apr 12, 2023 | 27.84 | 27.84 | 27.24 | 27.27 | 54,480 | -0.37(-1.34%) |
Apr 11, 2023 | 27.81 | 27.81 | 27.59 | 27.64 | 27,030 | -0.15(-0.54%) |
Apr 10, 2023 | 27.56 | 27.79 | 27.48 | 27.79 | 45,030 | -0.10(-0.37%) |
Apr 06, 2023 | 27.47 | 27.93 | 27.28 | 27.89 | 30,685 | +0.25(+0.91%) |
Apr 05, 2023 | 28.06 | 28.06 | 27.52 | 27.64 | 58,190 | -0.50(-1.76%) |
Apr 04, 2023 | 28.16 | 28.22 | 27.98 | 28.14 | 41,205 | +0.04(+0.14%) |
Apr 03, 2023 | 27.96 | 28.10 | 27.87 | 28.10 | 54,635 | -0.08(-0.28%) |
Mar 31, 2023 | 27.83 | 28.18 | 27.83 | 28.18 | 151,030 | +0.46(+1.66%) |
Mar 30, 2023 | 27.69 | 27.75 | 27.55 | 27.72 | 97,200 | +0.32(+1.17%) |
Mar 29, 2023 | 27.16 | 27.45 | 27.16 | 27.40 | 46,875 | +0.50(+1.86%) |
Mar 28, 2023 | 26.84 | 26.90 | 26.80 | 26.90 | 37,920 | -0.02(-0.08%) |
Mar 27, 2023 | 27.11 | 27.16 | 26.81 | 26.92 | 29,370 | -0.09(-0.33%) |
Mar 24, 2023 | 26.89 | 27.05 | 26.81 | 27.01 | 86,460 | -0.00(-0.01%) |
Mar 23, 2023 | 27.05 | 27.47 | 26.76 | 27.01 | 152,495 | +0.29(+1.09%) |
Mar 22, 2023 | 27.22 | 27.51 | 26.69 | 26.72 | 88,280 | -0.51(-1.88%) |
Mar 21, 2023 | 26.71 | 27.27 | 26.71 | 27.23 | 106,635 | +0.73(+2.77%) |
Mar 20, 2023 | 26.48 | 26.57 | 26.22 | 26.50 | 90,150 | -0.04(-0.14%) |
Mar 17, 2023 | 26.69 | 26.69 | 26.40 | 26.54 | 128,680 | -0.24(-0.88%) |
Mar 16, 2023 | 25.94 | 26.78 | 25.94 | 26.77 | 249,080 | +0.74(+2.83%) |
Mar 15, 2023 | 25.55 | 26.04 | 25.47 | 26.04 | 106,865 | +0.08(+0.29%) |
Mar 14, 2023 | 25.76 | 25.96 | 25.65 | 25.96 | 307,220 | +0.70(+2.79%) |
Mar 13, 2023 | 24.89 | 25.53 | 24.64 | 25.26 | 112,820 | +0.07(+0.30%) |
Mar 10, 2023 | 25.62 | 25.74 | 25.08 | 25.18 | 78,240 | -0.59(-2.28%) |
Mar 09, 2023 | 26.51 | 26.72 | 25.73 | 25.77 | 115,995 | -0.70(-2.64%) |
Mar 08, 2023 | 26.36 | 26.53 | 26.26 | 26.47 | 50,005 | -0.00(-0.02%) |
Mar 07, 2023 | 26.68 | 26.84 | 26.43 | 26.47 | 58,700 | -0.17(-0.62%) |
Mar 06, 2023 | 26.76 | 27.09 | 26.63 | 26.64 | 67,025 | -0.01(-0.03%) |
Mar 03, 2023 | 26.20 | 26.66 | 26.20 | 26.65 | 44,090 | +0.61(+2.36%) |
Mar 02, 2023 | 25.55 | 26.03 | 25.55 | 26.03 | 44,020 | +0.40(+1.56%) |
Mar 01, 2023 | 25.85 | 25.93 | 25.60 | 25.63 | 46,025 | -0.13(-0.51%) |
Feb 28, 2023 | 25.61 | 25.88 | 25.61 | 25.77 | 51,460 | +0.15(+0.59%) |
Feb 27, 2023 | 25.74 | 25.79 | 25.56 | 25.61 | 99,525 | +0.15(+0.59%) |
Feb 24, 2023 | 25.42 | 25.59 | 25.28 | 25.46 | 68,465 | -0.60(-2.29%) |
Feb 23, 2023 | 26.36 | 26.36 | 25.61 | 26.06 | 107,215 | -0.03(-0.11%) |
Feb 22, 2023 | 26.13 | 26.34 | 26.02 | 26.09 | 100,330 | +0.01(+0.04%) |
Feb 21, 2023 | 26.26 | 26.47 | 26.06 | 26.08 | 728,805 | -0.64(-2.39%) |
Feb 17, 2023 | 26.98 | 26.99 | 26.48 | 26.72 | 156,955 | -0.45(-1.65%) |
Feb 16, 2023 | 27.30 | 27.61 | 27.16 | 27.16 | 94,885 | -0.68(-2.43%) |
Feb 15, 2023 | 27.30 | 27.84 | 27.30 | 27.84 | 466,220 | +0.40(+1.47%) |
Feb 14, 2023 | 27.10 | 27.53 | 26.97 | 27.44 | 174,360 | +0.16(+0.60%) |
Feb 13, 2023 | 27.05 | 27.34 | 27.03 | 27.27 | 68,740 | +0.42(+1.58%) |
Feb 10, 2023 | 27.10 | 27.19 | 26.69 | 26.85 | 147,985 | -0.62(-2.25%) |
Feb 09, 2023 | 28.43 | 28.43 | 27.39 | 27.47 | 73,755 | -0.40(-1.44%) |
Feb 08, 2023 | 28.39 | 28.39 | 27.75 | 27.87 | 139,495 | -0.57(-1.99%) |
Feb 07, 2023 | 27.88 | 28.45 | 27.69 | 28.43 | 219,115 | +0.55(+1.97%) |
Feb 06, 2023 | 27.82 | 28.07 | 27.76 | 27.88 | 149,440 | -0.28(-1.00%) |
Feb 03, 2023 | 28.09 | 28.87 | 28.07 | 28.16 | 145,060 | -0.76(-2.62%) |
Feb 02, 2023 | 28.52 | 29.16 | 28.45 | 28.92 | 533,170 | +1.51(+5.52%) |