Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.45 | 28.22 | 27.43 | 27.98 | 260,091 | +0.35(+1.27%) |
Apr 27, 2023 | 27.49 | 27.67 | 27.36 | 27.63 | 202,235 | -0.21(-0.76%) |
Apr 26, 2023 | 28.04 | 28.16 | 27.77 | 27.84 | 301,551 | +0.23(+0.84%) |
Apr 25, 2023 | 28.00 | 28.00 | 27.53 | 27.61 | 224,446 | -0.77(-2.70%) |
Apr 24, 2023 | 28.05 | 28.38 | 28.02 | 28.38 | 198,112 | +0.30(+1.05%) |
Apr 21, 2023 | 27.90 | 28.22 | 27.70 | 28.08 | 458,032 | +0.38(+1.37%) |
Apr 20, 2023 | 27.53 | 27.72 | 27.50 | 27.70 | 232,474 | -0.24(-0.86%) |
Apr 19, 2023 | 27.91 | 28.03 | 27.82 | 27.94 | 366,134 | -0.32(-1.14%) |
Apr 18, 2023 | 28.07 | 28.27 | 28.04 | 28.27 | 241,197 | +0.00(+0.00%) |
Apr 17, 2023 | 28.17 | 28.27 | 27.96 | 28.27 | 359,139 | -0.02(-0.07%) |
Apr 14, 2023 | 28.25 | 28.29 | 28.02 | 28.29 | 463,538 | -0.13(-0.46%) |
Apr 13, 2023 | 28.20 | 28.48 | 28.13 | 28.42 | 240,194 | +0.50(+1.79%) |
Apr 12, 2023 | 28.14 | 28.15 | 27.76 | 27.92 | 612,570 | +0.01(+0.03%) |
Apr 11, 2023 | 27.75 | 27.93 | 27.66 | 27.91 | 496,203 | +0.41(+1.48%) |
Apr 10, 2023 | 27.49 | 27.70 | 27.24 | 27.50 | 368,499 | +0.15(+0.54%) |
Apr 06, 2023 | 27.21 | 27.44 | 27.14 | 27.35 | 196,308 | +0.11(+0.41%) |
Apr 05, 2023 | 27.08 | 27.24 | 26.83 | 27.24 | 299,122 | +0.30(+1.13%) |
Apr 04, 2023 | 27.09 | 27.30 | 26.85 | 26.94 | 341,706 | -0.27(-0.98%) |
Apr 03, 2023 | 27.07 | 27.25 | 26.95 | 27.20 | 738,175 | +1.33(+5.14%) |
Mar 31, 2023 | 25.98 | 26.04 | 25.77 | 25.87 | 252,911 | +0.05(+0.18%) |
Mar 30, 2023 | 25.90 | 25.99 | 25.81 | 25.83 | 1,206,955 | +0.43(+1.71%) |
Mar 29, 2023 | 25.37 | 25.43 | 25.24 | 25.39 | 307,755 | +0.30(+1.18%) |
Mar 28, 2023 | 24.98 | 25.21 | 24.94 | 25.10 | 231,477 | +0.33(+1.34%) |
Mar 27, 2023 | 24.44 | 24.82 | 24.39 | 24.77 | 317,413 | +0.45(+1.86%) |
Mar 24, 2023 | 24.16 | 24.31 | 23.89 | 24.31 | 289,314 | -0.39(-1.57%) |
Mar 23, 2023 | 25.13 | 25.23 | 24.50 | 24.70 | 283,234 | +0.06(+0.22%) |
Mar 22, 2023 | 24.79 | 25.19 | 24.64 | 24.64 | 359,390 | -0.22(-0.89%) |
Mar 21, 2023 | 25.04 | 25.20 | 24.67 | 24.87 | 571,197 | +0.69(+2.87%) |
Mar 20, 2023 | 23.97 | 24.30 | 23.97 | 24.17 | 508,773 | +0.78(+3.32%) |
Mar 17, 2023 | 23.55 | 23.65 | 23.19 | 23.40 | 646,018 | -0.37(-1.56%) |
Mar 16, 2023 | 22.85 | 23.81 | 22.76 | 23.77 | 786,268 | +0.05(+0.19%) |
Mar 15, 2023 | 23.64 | 23.84 | 23.40 | 23.72 | 694,127 | -1.47(-5.83%) |
Mar 14, 2023 | 25.30 | 25.52 | 24.91 | 25.19 | 355,050 | +0.21(+0.83%) |
Mar 13, 2023 | 24.97 | 25.40 | 24.82 | 24.98 | 584,809 | -0.55(-2.17%) |
Mar 10, 2023 | 25.87 | 25.95 | 25.48 | 25.54 | 619,407 | +0.20(+0.79%) |
Mar 09, 2023 | 25.77 | 25.89 | 25.27 | 25.34 | 448,535 | -0.28(-1.10%) |
Mar 08, 2023 | 25.75 | 25.85 | 25.55 | 25.62 | 377,618 | -0.07(-0.28%) |
Mar 07, 2023 | 26.02 | 26.04 | 25.62 | 25.69 | 434,182 | -0.55(-2.11%) |
Mar 06, 2023 | 26.28 | 26.35 | 26.17 | 26.24 | 302,103 | +0.35(+1.37%) |
Mar 03, 2023 | 25.53 | 26.02 | 25.51 | 25.89 | 383,032 | +0.15(+0.56%) |
Mar 02, 2023 | 25.70 | 25.84 | 25.59 | 25.75 | 507,794 | +0.10(+0.39%) |
Mar 01, 2023 | 25.65 | 25.81 | 25.49 | 25.65 | 347,901 | -0.07(-0.28%) |
Feb 28, 2023 | 26.06 | 26.06 | 25.51 | 25.72 | 543,965 | -0.15(-0.60%) |
Feb 27, 2023 | 25.73 | 25.87 | 25.45 | 25.87 | 468,847 | +0.29(+1.13%) |
Feb 24, 2023 | 25.23 | 25.58 | 25.20 | 25.58 | 832,787 | -0.13(-0.49%) |
Feb 23, 2023 | 25.96 | 26.09 | 25.53 | 25.71 | 1,233,932 | -1.54(-5.66%) |
Feb 22, 2023 | 27.29 | 27.43 | 27.17 | 27.25 | 484,051 | -0.25(-0.92%) |
Feb 21, 2023 | 27.60 | 27.78 | 27.48 | 27.50 | 454,828 | -0.02(-0.07%) |
Feb 17, 2023 | 27.84 | 27.90 | 27.52 | 27.52 | 429,750 | -1.00(-3.50%) |
Feb 16, 2023 | 28.40 | 28.66 | 28.35 | 28.52 | 262,844 | -0.14(-0.47%) |
Feb 15, 2023 | 28.62 | 28.76 | 28.34 | 28.66 | 481,174 | -0.39(-1.34%) |
Feb 14, 2023 | 28.81 | 29.21 | 28.74 | 29.05 | 265,695 | +0.28(+0.98%) |
Feb 13, 2023 | 28.84 | 28.89 | 28.62 | 28.76 | 374,811 | +0.01(+0.03%) |
Feb 10, 2023 | 28.57 | 28.86 | 28.35 | 28.76 | 555,765 | +0.98(+3.53%) |
Feb 09, 2023 | 28.09 | 28.09 | 27.66 | 27.78 | 496,963 | +0.17(+0.62%) |
Feb 08, 2023 | 27.75 | 27.84 | 27.49 | 27.60 | 1,859,318 | +0.14(+0.50%) |
Feb 07, 2023 | 26.80 | 27.47 | 26.79 | 27.47 | 403,766 | +0.65(+2.43%) |
Feb 06, 2023 | 26.85 | 26.91 | 26.55 | 26.82 | 266,220 | -0.34(-1.24%) |
Feb 03, 2023 | 27.27 | 27.61 | 27.04 | 27.15 | 329,139 | -0.03(-0.10%) |
Feb 02, 2023 | 27.62 | 27.63 | 27.01 | 27.18 | 580,603 | -0.48(-1.74%) |