Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.46 | 28.23 | 27.44 | 27.99 | 259,999 | +0.35(+1.27%) |
Apr 27, 2023 | 27.50 | 27.68 | 27.37 | 27.64 | 202,164 | -0.21(-0.76%) |
Apr 26, 2023 | 28.05 | 28.17 | 27.78 | 27.85 | 301,445 | +0.23(+0.84%) |
Apr 25, 2023 | 28.01 | 28.01 | 27.54 | 27.62 | 224,367 | -0.77(-2.70%) |
Apr 24, 2023 | 28.06 | 28.39 | 28.03 | 28.39 | 198,042 | +0.30(+1.05%) |
Apr 21, 2023 | 27.91 | 28.23 | 27.71 | 28.09 | 457,871 | +0.38(+1.37%) |
Apr 20, 2023 | 27.54 | 27.73 | 27.51 | 27.71 | 232,392 | -0.24(-0.86%) |
Apr 19, 2023 | 27.92 | 28.04 | 27.83 | 27.95 | 366,005 | -0.32(-1.14%) |
Apr 18, 2023 | 28.08 | 28.28 | 28.05 | 28.28 | 241,112 | +0.00(+0.00%) |
Apr 17, 2023 | 28.18 | 28.28 | 27.97 | 28.28 | 359,013 | -0.02(-0.07%) |
Apr 14, 2023 | 28.26 | 28.30 | 28.03 | 28.30 | 463,375 | -0.13(-0.46%) |
Apr 13, 2023 | 28.21 | 28.49 | 28.14 | 28.43 | 240,110 | +0.50(+1.79%) |
Apr 12, 2023 | 28.15 | 28.16 | 27.77 | 27.93 | 612,354 | +0.01(+0.03%) |
Apr 11, 2023 | 27.76 | 27.94 | 27.67 | 27.92 | 496,028 | +0.41(+1.48%) |
Apr 10, 2023 | 27.50 | 27.71 | 27.25 | 27.51 | 368,369 | +0.15(+0.54%) |
Apr 06, 2023 | 27.22 | 27.45 | 27.15 | 27.36 | 196,239 | +0.11(+0.41%) |
Apr 05, 2023 | 27.09 | 27.25 | 26.84 | 27.25 | 299,016 | +0.31(+1.13%) |
Apr 04, 2023 | 27.10 | 27.31 | 26.86 | 26.95 | 341,586 | -0.27(-0.99%) |
Apr 03, 2023 | 27.08 | 27.26 | 26.96 | 27.21 | 737,916 | +1.33(+5.14%) |
Mar 31, 2023 | 25.99 | 26.05 | 25.78 | 25.88 | 252,822 | +0.05(+0.18%) |
Mar 30, 2023 | 25.91 | 26.00 | 25.82 | 25.84 | 1,206,530 | +0.43(+1.71%) |
Mar 29, 2023 | 25.37 | 25.44 | 25.25 | 25.40 | 307,647 | +0.30(+1.18%) |
Mar 28, 2023 | 24.99 | 25.22 | 24.95 | 25.11 | 231,396 | +0.33(+1.34%) |
Mar 27, 2023 | 24.45 | 24.83 | 24.39 | 24.77 | 317,301 | +0.45(+1.86%) |
Mar 24, 2023 | 24.17 | 24.32 | 23.90 | 24.32 | 289,212 | -0.39(-1.57%) |
Mar 23, 2023 | 25.13 | 25.24 | 24.51 | 24.71 | 283,135 | +0.06(+0.23%) |
Mar 22, 2023 | 24.80 | 25.20 | 24.64 | 24.65 | 359,264 | -0.22(-0.89%) |
Mar 21, 2023 | 25.05 | 25.21 | 24.68 | 24.88 | 570,996 | +0.69(+2.87%) |
Mar 20, 2023 | 23.98 | 24.31 | 23.98 | 24.18 | 508,594 | +0.78(+3.32%) |
Mar 17, 2023 | 23.56 | 23.66 | 23.20 | 23.40 | 645,791 | -0.37(-1.56%) |
Mar 16, 2023 | 22.86 | 23.82 | 22.77 | 23.78 | 785,991 | +0.05(+0.19%) |
Mar 15, 2023 | 23.65 | 23.85 | 23.40 | 23.73 | 693,883 | -1.47(-5.83%) |
Mar 14, 2023 | 25.31 | 25.53 | 24.92 | 25.20 | 354,925 | +0.21(+0.83%) |
Mar 13, 2023 | 24.98 | 25.41 | 24.83 | 24.99 | 584,603 | -0.55(-2.17%) |
Mar 10, 2023 | 25.88 | 25.96 | 25.49 | 25.55 | 619,189 | +0.20(+0.79%) |
Mar 09, 2023 | 25.78 | 25.90 | 25.28 | 25.35 | 448,377 | -0.28(-1.10%) |
Mar 08, 2023 | 25.75 | 25.86 | 25.56 | 25.63 | 377,485 | -0.07(-0.28%) |
Mar 07, 2023 | 26.03 | 26.04 | 25.63 | 25.70 | 434,029 | -0.55(-2.11%) |
Mar 06, 2023 | 26.29 | 26.36 | 26.18 | 26.25 | 301,997 | +0.35(+1.37%) |
Mar 03, 2023 | 25.54 | 26.03 | 25.52 | 25.90 | 382,897 | +0.15(+0.56%) |
Mar 02, 2023 | 25.71 | 25.85 | 25.60 | 25.75 | 507,615 | +0.10(+0.39%) |
Mar 01, 2023 | 25.66 | 25.82 | 25.50 | 25.65 | 347,778 | -0.07(-0.28%) |
Feb 28, 2023 | 26.07 | 26.07 | 25.52 | 25.73 | 543,773 | -0.15(-0.60%) |
Feb 27, 2023 | 25.74 | 25.88 | 25.46 | 25.88 | 468,683 | +0.29(+1.13%) |
Feb 24, 2023 | 25.24 | 25.59 | 25.21 | 25.59 | 832,494 | -0.13(-0.49%) |
Feb 23, 2023 | 25.97 | 26.10 | 25.54 | 25.72 | 1,233,497 | -1.54(-5.66%) |
Feb 22, 2023 | 27.30 | 27.44 | 27.18 | 27.26 | 483,881 | -0.25(-0.92%) |
Feb 21, 2023 | 27.60 | 27.79 | 27.49 | 27.51 | 454,668 | -0.02(-0.07%) |
Feb 17, 2023 | 27.85 | 27.91 | 27.53 | 27.53 | 429,599 | -1.00(-3.50%) |
Feb 16, 2023 | 28.41 | 28.67 | 28.36 | 28.53 | 262,751 | -0.14(-0.47%) |
Feb 15, 2023 | 28.63 | 28.77 | 28.35 | 28.67 | 481,005 | -0.39(-1.34%) |
Feb 14, 2023 | 28.82 | 29.22 | 28.75 | 29.06 | 265,602 | +0.28(+0.98%) |
Feb 13, 2023 | 28.85 | 28.90 | 28.63 | 28.77 | 374,679 | +0.01(+0.03%) |
Feb 10, 2023 | 28.58 | 28.87 | 28.36 | 28.77 | 555,569 | +0.98(+3.53%) |
Feb 09, 2023 | 28.10 | 28.10 | 27.67 | 27.79 | 496,788 | +0.17(+0.62%) |
Feb 08, 2023 | 27.76 | 27.85 | 27.50 | 27.61 | 1,858,664 | +0.14(+0.50%) |
Feb 07, 2023 | 26.81 | 27.48 | 26.80 | 27.48 | 403,624 | +0.65(+2.44%) |
Feb 06, 2023 | 26.86 | 26.92 | 26.56 | 26.82 | 266,127 | -0.34(-1.24%) |
Feb 03, 2023 | 27.28 | 27.62 | 27.05 | 27.16 | 329,023 | -0.03(-0.10%) |
Feb 02, 2023 | 27.63 | 27.64 | 27.02 | 27.19 | 580,399 | -0.48(-1.74%) |