Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.28 | 28.28 | 26.71 | 26.81 | 1,896,435 | -1.86(-6.49%) |
Apr 27, 2023 | 27.90 | 29.18 | 27.65 | 28.67 | 1,846,343 | +1.18(+4.29%) |
Apr 26, 2023 | 27.33 | 29.22 | 27.32 | 27.49 | 1,360,241 | +0.90(+3.38%) |
Apr 25, 2023 | 27.02 | 27.16 | 26.17 | 26.59 | 987,523 | -0.78(-2.85%) |
Apr 24, 2023 | 28.55 | 28.71 | 27.16 | 27.37 | 896,455 | -1.37(-4.77%) |
Apr 21, 2023 | 27.66 | 29.33 | 27.62 | 28.74 | 1,530,450 | +0.99(+3.57%) |
Apr 20, 2023 | 28.46 | 28.67 | 27.68 | 27.75 | 654,127 | -1.09(-3.78%) |
Apr 19, 2023 | 27.82 | 29.10 | 27.55 | 28.84 | 1,501,309 | +0.45(+1.59%) |
Apr 18, 2023 | 27.92 | 28.44 | 27.86 | 28.39 | 1,060,763 | +0.57(+2.05%) |
Apr 17, 2023 | 26.72 | 27.97 | 26.72 | 27.82 | 1,118,962 | +1.10(+4.12%) |
Apr 14, 2023 | 27.28 | 27.54 | 26.52 | 26.72 | 1,187,872 | -0.76(-2.77%) |
Apr 13, 2023 | 27.63 | 28.00 | 27.20 | 27.48 | 768,535 | +0.26(+0.96%) |
Apr 12, 2023 | 28.09 | 28.44 | 27.14 | 27.22 | 900,709 | -0.14(-0.51%) |
Apr 11, 2023 | 27.50 | 27.82 | 26.50 | 27.36 | 1,250,856 | -0.42(-1.51%) |
Apr 10, 2023 | 26.25 | 27.84 | 26.04 | 27.78 | 1,757,537 | +1.13(+4.24%) |
Apr 06, 2023 | 26.12 | 26.85 | 25.83 | 26.65 | 1,245,435 | +0.34(+1.29%) |
Apr 05, 2023 | 28.42 | 28.42 | 25.95 | 26.31 | 2,019,968 | -2.35(-8.20%) |
Apr 04, 2023 | 29.04 | 29.08 | 27.95 | 28.66 | 1,088,395 | -0.38(-1.31%) |
Apr 03, 2023 | 28.91 | 29.17 | 28.51 | 29.04 | 1,109,265 | -0.25(-0.85%) |
Mar 31, 2023 | 28.00 | 29.50 | 27.85 | 29.29 | 2,429,389 | +1.42(+5.10%) |
Mar 30, 2023 | 28.18 | 28.36 | 27.60 | 27.87 | 878,145 | +0.10(+0.36%) |
Mar 29, 2023 | 27.67 | 27.99 | 27.38 | 27.77 | 935,337 | +0.52(+1.91%) |
Mar 28, 2023 | 27.79 | 28.02 | 27.01 | 27.25 | 1,568,264 | -0.65(-2.33%) |
Mar 27, 2023 | 28.24 | 28.33 | 26.88 | 27.90 | 1,598,327 | -0.21(-0.75%) |
Mar 24, 2023 | 29.57 | 29.79 | 27.38 | 28.11 | 1,722,529 | -1.51(-5.10%) |
Mar 23, 2023 | 28.85 | 29.96 | 28.54 | 29.62 | 1,664,262 | +1.47(+5.22%) |
Mar 22, 2023 | 30.15 | 30.15 | 28.10 | 28.15 | 1,285,495 | -2.18(-7.19%) |
Mar 21, 2023 | 29.63 | 30.70 | 29.44 | 30.33 | 1,694,184 | +0.95(+3.23%) |
Mar 20, 2023 | 29.56 | 29.93 | 28.81 | 29.38 | 1,137,428 | -0.36(-1.21%) |
Mar 17, 2023 | 31.00 | 31.25 | 29.43 | 29.74 | 2,148,850 | -1.39(-4.47%) |
Mar 16, 2023 | 29.63 | 31.24 | 29.13 | 31.13 | 2,166,102 | +1.44(+4.85%) |
Mar 15, 2023 | 28.74 | 29.88 | 28.06 | 29.69 | 1,467,580 | +0.61(+2.10%) |
Mar 14, 2023 | 29.63 | 29.70 | 27.91 | 29.08 | 2,786,345 | -0.17(-0.58%) |
Mar 13, 2023 | 27.57 | 30.00 | 26.15 | 29.25 | 2,076,207 | +1.32(+4.73%) |
Mar 10, 2023 | 30.07 | 30.48 | 27.76 | 27.93 | 2,564,442 | -1.80(-6.05%) |
Mar 09, 2023 | 31.47 | 32.25 | 29.50 | 29.73 | 1,868,764 | -1.70(-5.41%) |
Mar 08, 2023 | 32.02 | 32.35 | 31.18 | 31.43 | 1,076,277 | -0.49(-1.54%) |
Mar 07, 2023 | 32.46 | 33.22 | 31.59 | 31.92 | 911,345 | -0.54(-1.66%) |
Mar 06, 2023 | 33.38 | 33.68 | 32.07 | 32.46 | 2,119,584 | +0.81(+2.56%) |
Mar 03, 2023 | 29.76 | 31.89 | 29.50 | 31.65 | 1,480,027 | +2.28(+7.76%) |
Mar 02, 2023 | 28.36 | 29.43 | 27.80 | 29.37 | 811,824 | +0.48(+1.66%) |
Mar 01, 2023 | 29.20 | 29.80 | 28.75 | 28.89 | 842,973 | -0.31(-1.06%) |
Feb 28, 2023 | 28.73 | 29.60 | 28.55 | 29.20 | 2,202,117 | +0.46(+1.60%) |
Feb 27, 2023 | 28.85 | 29.03 | 28.22 | 28.74 | 879,783 | +0.37(+1.30%) |
Feb 24, 2023 | 29.05 | 29.45 | 28.26 | 28.37 | 1,238,790 | -1.64(-5.46%) |
Feb 23, 2023 | 31.27 | 31.34 | 29.92 | 30.01 | 810,573 | -0.74(-2.41%) |
Feb 22, 2023 | 30.67 | 31.53 | 29.85 | 30.75 | 1,055,123 | +0.32(+1.05%) |
Feb 21, 2023 | 29.88 | 30.59 | 29.50 | 30.43 | 1,060,621 | -0.26(-0.85%) |
Feb 17, 2023 | 32.00 | 32.04 | 30.50 | 30.69 | 1,541,021 | -1.74(-5.37%) |
Feb 16, 2023 | 33.65 | 33.95 | 32.27 | 32.43 | 1,151,204 | -2.47(-7.08%) |
Feb 15, 2023 | 33.50 | 35.19 | 32.98 | 34.90 | 1,609,560 | +1.40(+4.18%) |
Feb 14, 2023 | 30.70 | 33.56 | 30.31 | 33.50 | 1,601,988 | +2.54(+8.20%) |
Feb 13, 2023 | 31.17 | 31.68 | 30.38 | 30.96 | 1,356,042 | +0.71(+2.35%) |
Feb 10, 2023 | 30.75 | 31.48 | 30.14 | 30.25 | 1,265,919 | -1.04(-3.32%) |
Feb 09, 2023 | 32.81 | 33.49 | 31.21 | 31.29 | 1,157,194 | -1.28(-3.93%) |
Feb 08, 2023 | 33.65 | 34.00 | 32.36 | 32.57 | 923,146 | -0.92(-2.75%) |
Feb 07, 2023 | 32.84 | 33.57 | 31.40 | 33.49 | 1,907,317 | +0.67(+2.04%) |
Feb 06, 2023 | 32.80 | 33.93 | 32.41 | 32.82 | 1,288,775 | -0.91(-2.70%) |
Feb 03, 2023 | 34.43 | 35.51 | 32.88 | 33.73 | 3,535,086 | -3.55(-9.52%) |
Feb 02, 2023 | 34.50 | 37.31 | 34.47 | 37.28 | 3,104,826 | +3.93(+11.78%) |