Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.74 | 27.90 | 27.46 | 27.64 | 3,105,125 | -0.09(-0.32%) |
Apr 27, 2023 | 27.25 | 27.74 | 27.25 | 27.73 | 3,027,576 | +0.50(+1.82%) |
Apr 26, 2023 | 27.36 | 27.56 | 27.05 | 27.24 | 4,798,338 | -0.35(-1.26%) |
Apr 25, 2023 | 27.44 | 27.73 | 27.42 | 27.58 | 2,968,606 | +0.12(+0.42%) |
Apr 24, 2023 | 27.69 | 27.71 | 27.36 | 27.47 | 3,315,952 | -0.11(-0.38%) |
Apr 21, 2023 | 27.76 | 27.81 | 27.35 | 27.57 | 5,289,077 | +0.05(+0.17%) |
Apr 20, 2023 | 27.48 | 27.54 | 27.18 | 27.53 | 3,621,153 | +0.04(+0.14%) |
Apr 19, 2023 | 27.35 | 27.54 | 27.19 | 27.49 | 3,454,324 | +0.35(+1.28%) |
Apr 18, 2023 | 27.22 | 27.32 | 26.89 | 27.14 | 5,478,322 | -0.11(-0.39%) |
Apr 17, 2023 | 26.97 | 27.29 | 26.95 | 27.25 | 2,590,982 | +0.43(+1.62%) |
Apr 14, 2023 | 27.05 | 27.07 | 26.71 | 26.81 | 2,302,795 | -0.47(-1.73%) |
Apr 13, 2023 | 27.43 | 27.53 | 26.81 | 27.28 | 4,373,043 | -0.31(-1.12%) |
Apr 12, 2023 | 27.55 | 27.78 | 27.42 | 27.59 | 3,407,363 | +0.02(+0.07%) |
Apr 11, 2023 | 27.58 | 27.66 | 27.42 | 27.57 | 2,175,041 | -0.05(-0.17%) |
Apr 10, 2023 | 27.62 | 27.67 | 27.27 | 27.62 | 2,214,234 | -0.13(-0.45%) |
Apr 06, 2023 | 27.72 | 27.87 | 27.44 | 27.75 | 3,186,631 | +0.13(+0.45%) |
Apr 05, 2023 | 26.81 | 27.63 | 26.77 | 27.62 | 3,108,046 | +0.90(+3.35%) |
Apr 04, 2023 | 26.76 | 26.83 | 26.55 | 26.73 | 2,705,565 | +0.00(+0.00%) |
Apr 03, 2023 | 26.86 | 27.01 | 26.59 | 26.73 | 4,068,829 | -0.19(-0.72%) |
Mar 31, 2023 | 26.90 | 26.99 | 26.62 | 26.92 | 4,446,551 | +0.12(+0.43%) |
Mar 30, 2023 | 26.65 | 26.99 | 26.63 | 26.80 | 3,005,457 | +0.23(+0.87%) |
Mar 29, 2023 | 26.42 | 26.71 | 26.41 | 26.57 | 2,785,532 | +0.37(+1.40%) |
Mar 28, 2023 | 25.98 | 26.47 | 25.92 | 26.21 | 2,905,540 | +0.16(+0.63%) |
Mar 27, 2023 | 25.98 | 26.13 | 25.79 | 26.04 | 3,059,124 | +0.29(+1.12%) |
Mar 24, 2023 | 25.03 | 25.76 | 25.01 | 25.75 | 2,753,917 | +0.74(+2.96%) |
Mar 23, 2023 | 25.33 | 25.52 | 24.95 | 25.01 | 3,731,471 | -0.38(-1.48%) |
Mar 22, 2023 | 25.85 | 26.03 | 25.38 | 25.39 | 3,760,672 | -0.59(-2.26%) |
Mar 21, 2023 | 26.84 | 26.92 | 25.63 | 25.98 | 4,373,936 | -0.81(-3.02%) |
Mar 20, 2023 | 26.52 | 26.97 | 26.47 | 26.78 | 3,545,221 | +0.34(+1.27%) |
Mar 17, 2023 | 26.80 | 26.91 | 26.43 | 26.45 | 7,834,339 | -0.47(-1.75%) |
Mar 16, 2023 | 26.72 | 27.20 | 26.62 | 26.92 | 3,867,562 | +0.11(+0.39%) |
Mar 15, 2023 | 26.66 | 27.06 | 26.40 | 26.81 | 5,706,114 | +0.09(+0.32%) |
Mar 14, 2023 | 26.58 | 26.96 | 26.46 | 26.73 | 4,996,610 | +0.41(+1.57%) |
Mar 13, 2023 | 25.64 | 26.92 | 25.49 | 26.31 | 5,034,562 | +0.60(+2.32%) |
Mar 10, 2023 | 26.48 | 26.55 | 25.55 | 25.72 | 3,999,734 | -0.64(-2.45%) |
Mar 09, 2023 | 26.75 | 26.96 | 26.29 | 26.36 | 3,488,677 | -0.31(-1.16%) |
Mar 08, 2023 | 26.37 | 26.78 | 26.26 | 26.67 | 3,808,388 | +0.38(+1.43%) |
Mar 07, 2023 | 26.55 | 26.78 | 26.20 | 26.29 | 3,134,005 | -0.24(-0.91%) |
Mar 06, 2023 | 26.68 | 26.86 | 26.33 | 26.53 | 3,496,614 | -0.13(-0.51%) |
Mar 03, 2023 | 26.40 | 26.68 | 25.98 | 26.67 | 4,292,559 | +0.41(+1.58%) |
Mar 02, 2023 | 25.80 | 26.29 | 25.71 | 26.25 | 3,396,030 | +0.42(+1.64%) |
Mar 01, 2023 | 26.20 | 26.23 | 25.67 | 25.83 | 5,994,664 | -0.58(-2.19%) |
Feb 28, 2023 | 26.34 | 26.74 | 26.12 | 26.41 | 6,552,135 | -0.06(-0.22%) |
Feb 27, 2023 | 26.93 | 27.05 | 26.38 | 26.47 | 5,827,105 | -0.32(-1.19%) |
Feb 24, 2023 | 26.66 | 26.91 | 26.23 | 26.78 | 4,728,636 | -0.08(-0.29%) |
Feb 23, 2023 | 26.84 | 26.96 | 26.64 | 26.86 | 6,760,483 | +0.28(+1.05%) |
Feb 22, 2023 | 26.19 | 26.86 | 26.19 | 26.58 | 6,522,717 | +0.64(+2.45%) |
Feb 21, 2023 | 26.01 | 26.11 | 25.81 | 25.95 | 4,991,769 | -0.18(-0.70%) |
Feb 17, 2023 | 25.93 | 26.22 | 25.70 | 26.13 | 4,183,784 | +0.25(+0.97%) |
Feb 16, 2023 | 25.76 | 26.07 | 25.39 | 25.88 | 3,398,184 | -0.12(-0.44%) |
Feb 15, 2023 | 25.80 | 26.04 | 25.62 | 25.99 | 4,556,248 | +0.07(+0.26%) |
Feb 14, 2023 | 26.10 | 26.25 | 25.86 | 25.93 | 2,167,033 | -0.20(-0.77%) |
Feb 13, 2023 | 25.84 | 26.14 | 25.84 | 26.13 | 3,318,197 | +0.25(+0.97%) |
Feb 10, 2023 | 25.44 | 25.92 | 25.33 | 25.88 | 2,869,912 | +0.53(+2.09%) |
Feb 09, 2023 | 25.80 | 25.93 | 25.31 | 25.35 | 3,482,714 | -0.44(-1.72%) |
Feb 08, 2023 | 26.24 | 26.24 | 25.62 | 25.79 | 1,880,834 | -0.42(-1.62%) |
Feb 07, 2023 | 26.11 | 26.32 | 25.86 | 26.22 | 3,117,527 | -0.04(-0.15%) |
Feb 06, 2023 | 25.99 | 26.30 | 25.81 | 26.25 | 1,949,476 | +0.20(+0.78%) |
Feb 03, 2023 | 26.35 | 26.41 | 25.44 | 26.05 | 3,668,054 | -0.44(-1.66%) |
Feb 02, 2023 | 26.73 | 26.82 | 26.37 | 26.49 | 3,091,594 | -0.09(-0.32%) |