Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.01 | 28.30 | 28.01 | 28.21 | 193,318 | +0.05(+0.17%) |
Apr 27, 2023 | 28.06 | 28.16 | 27.97 | 28.16 | 51,870 | +0.11(+0.38%) |
Apr 26, 2023 | 28.02 | 28.14 | 28.02 | 28.06 | 104,551 | -0.06(-0.20%) |
Apr 25, 2023 | 28.18 | 28.18 | 28.06 | 28.11 | 41,986 | -0.08(-0.27%) |
Apr 24, 2023 | 28.18 | 28.20 | 28.14 | 28.19 | 50,681 | +0.01(+0.03%) |
Apr 21, 2023 | 28.12 | 28.18 | 28.07 | 28.18 | 46,126 | +0.00(+0.02%) |
Apr 20, 2023 | 28.11 | 28.22 | 28.09 | 28.18 | 61,178 | -0.01(-0.05%) |
Apr 19, 2023 | 28.16 | 28.23 | 28.14 | 28.19 | 62,927 | -0.10(-0.34%) |
Apr 18, 2023 | 28.24 | 28.30 | 28.20 | 28.29 | 86,198 | +0.00(+0.00%) |
Apr 17, 2023 | 28.16 | 28.29 | 28.16 | 28.29 | 117,685 | +0.02(+0.07%) |
Apr 14, 2023 | 28.27 | 28.28 | 28.18 | 28.27 | 366,421 | +0.00(+0.00%) |
Apr 13, 2023 | 28.20 | 28.33 | 28.20 | 28.27 | 61,254 | +0.05(+0.17%) |
Apr 12, 2023 | 28.21 | 28.25 | 28.16 | 28.22 | 73,508 | -0.01(-0.03%) |
Apr 11, 2023 | 28.11 | 28.23 | 28.11 | 28.23 | 114,179 | +0.05(+0.17%) |
Apr 10, 2023 | 28.04 | 28.18 | 28.04 | 28.18 | 40,365 | +0.00(+0.00%) |
Apr 06, 2023 | 28.11 | 28.18 | 28.08 | 28.18 | 42,187 | +0.00(+0.00%) |
Apr 05, 2023 | 28.08 | 28.19 | 28.08 | 28.18 | 156,068 | +0.04(+0.14%) |
Apr 04, 2023 | 28.06 | 28.47 | 28.06 | 28.14 | 120,292 | +0.04(+0.14%) |
Apr 03, 2023 | 28.10 | 28.14 | 28.07 | 28.11 | 310,929 | +0.04(+0.14%) |
Mar 31, 2023 | 27.95 | 28.10 | 27.95 | 28.07 | 151,804 | +0.11(+0.38%) |
Mar 30, 2023 | 27.85 | 28.00 | 27.85 | 27.96 | 46,208 | +0.05(+0.17%) |
Mar 29, 2023 | 27.83 | 27.91 | 27.83 | 27.91 | 54,817 | +0.12(+0.41%) |
Mar 28, 2023 | 27.70 | 27.83 | 27.70 | 27.80 | 98,862 | +0.04(+0.14%) |
Mar 27, 2023 | 27.80 | 27.82 | 27.76 | 27.76 | 42,712 | -0.04(-0.14%) |
Mar 24, 2023 | 27.76 | 27.85 | 27.75 | 27.80 | 71,591 | -0.01(-0.03%) |
Mar 23, 2023 | 27.76 | 27.92 | 27.76 | 27.81 | 379,464 | +0.06(+0.20%) |
Mar 22, 2023 | 27.70 | 27.94 | 27.55 | 27.75 | 72,784 | +0.02(+0.08%) |
Mar 21, 2023 | 27.63 | 27.76 | 27.63 | 27.73 | 54,158 | +0.10(+0.35%) |
Mar 20, 2023 | 27.52 | 27.68 | 27.52 | 27.63 | 56,145 | -0.01(-0.03%) |
Mar 17, 2023 | 27.56 | 27.64 | 27.56 | 27.64 | 178,189 | +0.06(+0.21%) |
Mar 16, 2023 | 27.46 | 27.62 | 27.46 | 27.59 | 102,581 | +0.08(+0.28%) |
Mar 15, 2023 | 27.53 | 27.53 | 27.44 | 27.51 | 152,375 | -0.12(-0.42%) |
Mar 14, 2023 | 27.62 | 27.67 | 27.56 | 27.62 | 617,978 | +0.08(+0.28%) |
Mar 13, 2023 | 27.61 | 27.70 | 27.54 | 27.55 | 69,640 | -0.03(-0.10%) |
Mar 10, 2023 | 27.65 | 27.68 | 27.55 | 27.58 | 91,598 | -0.04(-0.14%) |
Mar 09, 2023 | 27.75 | 27.76 | 27.60 | 27.61 | 38,907 | -0.10(-0.35%) |
Mar 08, 2023 | 27.72 | 27.75 | 27.67 | 27.71 | 26,832 | -0.03(-0.10%) |
Mar 07, 2023 | 27.89 | 27.89 | 27.70 | 27.74 | 68,402 | -0.16(-0.59%) |
Mar 06, 2023 | 27.96 | 27.96 | 27.82 | 27.90 | 196,183 | -0.04(-0.14%) |
Mar 03, 2023 | 27.80 | 27.94 | 27.80 | 27.94 | 225,613 | +0.16(+0.59%) |
Mar 02, 2023 | 27.79 | 27.80 | 27.70 | 27.78 | 65,556 | +0.05(+0.17%) |
Mar 01, 2023 | 27.79 | 27.81 | 27.67 | 27.73 | 154,539 | -0.17(-0.62%) |
Feb 28, 2023 | 27.82 | 27.90 | 27.66 | 27.90 | 110,072 | -0.06(-0.21%) |
Feb 27, 2023 | 27.85 | 27.96 | 27.66 | 27.96 | 51,709 | +0.12(+0.41%) |
Feb 24, 2023 | 27.65 | 27.85 | 27.60 | 27.85 | 105,542 | -0.11(-0.38%) |
Feb 23, 2023 | 27.90 | 28.04 | 27.72 | 27.95 | 91,792 | +0.18(+0.66%) |
Feb 22, 2023 | 27.86 | 27.97 | 27.71 | 27.77 | 443,873 | +0.03(+0.10%) |
Feb 21, 2023 | 27.86 | 27.91 | 27.73 | 27.74 | 164,962 | -0.25(-0.89%) |
Feb 17, 2023 | 28.06 | 28.13 | 27.81 | 27.99 | 193,167 | -0.21(-0.75%) |
Feb 16, 2023 | 27.94 | 28.20 | 27.91 | 28.20 | 195,386 | +0.18(+0.65%) |
Feb 15, 2023 | 27.98 | 28.21 | 27.88 | 28.02 | 62,991 | -0.08(-0.27%) |
Feb 14, 2023 | 28.02 | 28.10 | 27.96 | 28.10 | 59,795 | -0.02(-0.07%) |
Feb 13, 2023 | 28.01 | 28.42 | 27.99 | 28.11 | 464,819 | +0.07(+0.24%) |
Feb 10, 2023 | 27.49 | 28.05 | 27.49 | 28.05 | 192,000 | -0.04(-0.14%) |
Feb 09, 2023 | 28.11 | 28.19 | 28.00 | 28.09 | 112,624 | +0.02(+0.07%) |
Feb 08, 2023 | 28.00 | 28.16 | 28.00 | 28.07 | 82,825 | -0.08(-0.29%) |
Feb 07, 2023 | 28.11 | 28.19 | 28.02 | 28.15 | 129,305 | +0.08(+0.29%) |
Feb 06, 2023 | 28.13 | 28.15 | 28.01 | 28.07 | 86,379 | -0.08(-0.27%) |
Feb 03, 2023 | 27.70 | 28.29 | 27.70 | 28.14 | 426,380 | -0.33(-1.15%) |
Feb 02, 2023 | 28.28 | 28.47 | 28.27 | 28.47 | 150,231 | +0.15(+0.54%) |