Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.89 | 28.67 | 27.86 | 28.42 | 256,027 | +0.36(+1.27%) |
Apr 27, 2023 | 27.93 | 28.11 | 27.80 | 28.07 | 199,075 | -0.22(-0.76%) |
Apr 26, 2023 | 28.48 | 28.60 | 28.21 | 28.28 | 296,840 | +0.23(+0.84%) |
Apr 25, 2023 | 28.44 | 28.44 | 27.96 | 28.05 | 220,940 | -0.78(-2.70%) |
Apr 24, 2023 | 28.50 | 28.83 | 28.46 | 28.83 | 195,016 | +0.30(+1.05%) |
Apr 21, 2023 | 28.34 | 28.67 | 28.14 | 28.53 | 450,876 | +0.38(+1.37%) |
Apr 20, 2023 | 27.96 | 28.16 | 27.94 | 28.14 | 228,842 | -0.24(-0.86%) |
Apr 19, 2023 | 28.35 | 28.47 | 28.27 | 28.39 | 360,414 | -0.33(-1.14%) |
Apr 18, 2023 | 28.52 | 28.72 | 28.48 | 28.72 | 237,429 | +0.00(+0.00%) |
Apr 17, 2023 | 28.61 | 28.72 | 28.41 | 28.72 | 353,528 | -0.02(-0.07%) |
Apr 14, 2023 | 28.70 | 28.74 | 28.46 | 28.73 | 456,296 | -0.13(-0.46%) |
Apr 13, 2023 | 28.65 | 28.93 | 28.58 | 28.87 | 236,441 | +0.51(+1.79%) |
Apr 12, 2023 | 28.58 | 28.59 | 28.20 | 28.36 | 602,999 | +0.01(+0.03%) |
Apr 11, 2023 | 28.19 | 28.38 | 28.10 | 28.35 | 488,450 | +0.41(+1.48%) |
Apr 10, 2023 | 27.93 | 28.14 | 27.67 | 27.94 | 362,741 | +0.15(+0.54%) |
Apr 06, 2023 | 27.65 | 27.88 | 27.57 | 27.79 | 193,241 | +0.11(+0.41%) |
Apr 05, 2023 | 27.51 | 27.67 | 27.26 | 27.67 | 294,448 | +0.31(+1.13%) |
Apr 04, 2023 | 27.52 | 27.73 | 27.28 | 27.36 | 336,367 | -0.27(-0.98%) |
Apr 03, 2023 | 27.50 | 27.68 | 27.37 | 27.64 | 726,642 | +1.35(+5.14%) |
Mar 31, 2023 | 26.40 | 26.45 | 26.18 | 26.28 | 248,959 | +0.05(+0.18%) |
Mar 30, 2023 | 26.31 | 26.41 | 26.22 | 26.24 | 1,188,097 | +0.44(+1.71%) |
Mar 29, 2023 | 25.77 | 25.83 | 25.64 | 25.80 | 302,947 | +0.30(+1.18%) |
Mar 28, 2023 | 25.37 | 25.61 | 25.34 | 25.50 | 227,861 | +0.34(+1.34%) |
Mar 27, 2023 | 24.83 | 25.21 | 24.77 | 25.16 | 312,453 | +0.46(+1.86%) |
Mar 24, 2023 | 24.55 | 24.70 | 24.27 | 24.70 | 284,794 | -0.39(-1.57%) |
Mar 23, 2023 | 25.52 | 25.63 | 24.89 | 25.09 | 278,809 | +0.06(+0.23%) |
Mar 22, 2023 | 25.19 | 25.59 | 25.03 | 25.04 | 353,775 | -0.23(-0.89%) |
Mar 21, 2023 | 25.44 | 25.60 | 25.06 | 25.26 | 562,273 | +0.70(+2.87%) |
Mar 20, 2023 | 24.35 | 24.69 | 24.35 | 24.56 | 500,824 | +0.79(+3.32%) |
Mar 17, 2023 | 23.92 | 24.03 | 23.56 | 23.77 | 635,924 | -0.38(-1.56%) |
Mar 16, 2023 | 23.21 | 24.19 | 23.12 | 24.15 | 773,983 | +0.05(+0.19%) |
Mar 15, 2023 | 24.02 | 24.22 | 23.77 | 24.10 | 683,282 | -1.49(-5.83%) |
Mar 14, 2023 | 25.70 | 25.92 | 25.31 | 25.59 | 349,502 | +0.21(+0.83%) |
Mar 13, 2023 | 25.37 | 25.80 | 25.21 | 25.38 | 575,671 | -0.56(-2.17%) |
Mar 10, 2023 | 26.28 | 26.37 | 25.89 | 25.94 | 609,729 | +0.20(+0.79%) |
Mar 09, 2023 | 26.18 | 26.30 | 25.67 | 25.74 | 441,527 | -0.29(-1.10%) |
Mar 08, 2023 | 26.15 | 26.26 | 25.96 | 26.02 | 371,718 | -0.07(-0.28%) |
Mar 07, 2023 | 26.43 | 26.45 | 26.02 | 26.10 | 427,398 | -0.56(-2.11%) |
Mar 06, 2023 | 26.70 | 26.77 | 26.59 | 26.66 | 297,383 | +0.36(+1.37%) |
Mar 03, 2023 | 25.93 | 26.43 | 25.91 | 26.30 | 377,047 | +0.15(+0.56%) |
Mar 02, 2023 | 26.11 | 26.25 | 26.00 | 26.15 | 499,860 | +0.10(+0.39%) |
Mar 01, 2023 | 26.06 | 26.22 | 25.90 | 26.05 | 342,465 | -0.07(-0.28%) |
Feb 28, 2023 | 26.48 | 26.48 | 25.91 | 26.13 | 535,465 | -0.16(-0.60%) |
Feb 27, 2023 | 26.14 | 26.28 | 25.86 | 26.28 | 461,522 | +0.29(+1.13%) |
Feb 24, 2023 | 25.63 | 25.99 | 25.60 | 25.99 | 819,775 | -0.13(-0.49%) |
Feb 23, 2023 | 26.37 | 26.50 | 25.93 | 26.12 | 1,214,652 | -1.57(-5.66%) |
Feb 22, 2023 | 27.72 | 27.87 | 27.60 | 27.68 | 476,488 | -0.26(-0.92%) |
Feb 21, 2023 | 28.03 | 28.22 | 27.91 | 27.94 | 447,722 | -0.02(-0.07%) |
Feb 17, 2023 | 28.28 | 28.35 | 27.96 | 27.96 | 423,035 | -1.01(-3.50%) |
Feb 16, 2023 | 28.85 | 29.12 | 28.80 | 28.97 | 258,737 | -0.14(-0.47%) |
Feb 15, 2023 | 29.07 | 29.21 | 28.79 | 29.11 | 473,656 | -0.40(-1.34%) |
Feb 14, 2023 | 29.27 | 29.68 | 29.19 | 29.51 | 261,544 | +0.29(+0.98%) |
Feb 13, 2023 | 29.30 | 29.35 | 29.07 | 29.22 | 368,955 | +0.01(+0.03%) |
Feb 10, 2023 | 29.02 | 29.32 | 28.80 | 29.21 | 547,081 | +0.99(+3.53%) |
Feb 09, 2023 | 28.54 | 28.54 | 28.10 | 28.22 | 489,198 | +0.18(+0.62%) |
Feb 08, 2023 | 28.19 | 28.28 | 27.92 | 28.04 | 1,830,267 | +0.14(+0.50%) |
Feb 07, 2023 | 27.22 | 27.90 | 27.21 | 27.90 | 397,458 | +0.66(+2.43%) |
Feb 06, 2023 | 27.28 | 27.34 | 26.97 | 27.24 | 262,061 | -0.34(-1.24%) |
Feb 03, 2023 | 27.70 | 28.05 | 27.47 | 27.58 | 323,996 | -0.03(-0.10%) |
Feb 02, 2023 | 28.06 | 28.07 | 27.44 | 27.61 | 571,531 | -0.49(-1.74%) |