Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.60 | 28.64 | 28.45 | 28.48 | 14,265 | -0.21(-0.73%) |
Apr 27, 2023 | 28.50 | 28.69 | 28.40 | 28.69 | 11,567 | +0.08(+0.28%) |
Apr 26, 2023 | 27.90 | 28.80 | 27.90 | 28.61 | 23,551 | +1.86(+6.95%) |
Apr 25, 2023 | 26.88 | 26.95 | 26.69 | 26.75 | 34,065 | -0.39(-1.46%) |
Apr 24, 2023 | 27.25 | 27.25 | 26.90 | 27.14 | 13,184 | -0.21(-0.79%) |
Apr 21, 2023 | 27.24 | 27.39 | 27.12 | 27.36 | 9,408 | +0.15(+0.57%) |
Apr 20, 2023 | 27.13 | 27.29 | 27.07 | 27.21 | 23,676 | +0.17(+0.63%) |
Apr 19, 2023 | 27.03 | 27.06 | 26.95 | 27.04 | 9,248 | -0.21(-0.77%) |
Apr 18, 2023 | 27.27 | 27.29 | 27.20 | 27.25 | 6,704 | +0.07(+0.24%) |
Apr 17, 2023 | 27.11 | 27.18 | 27.06 | 27.18 | 34,676 | +0.08(+0.30%) |
Apr 14, 2023 | 26.97 | 27.10 | 26.88 | 27.10 | 490,111 | +0.13(+0.47%) |
Apr 13, 2023 | 26.54 | 27.00 | 26.54 | 26.97 | 363,573 | +0.65(+2.48%) |
Apr 12, 2023 | 26.19 | 26.46 | 26.17 | 26.32 | 53,461 | +0.45(+1.74%) |
Apr 11, 2023 | 25.77 | 25.87 | 25.76 | 25.87 | 152,290 | +0.30(+1.17%) |
Apr 10, 2023 | 25.07 | 25.88 | 25.07 | 25.57 | 14,065 | -0.08(-0.31%) |
Apr 06, 2023 | 25.38 | 25.67 | 25.38 | 25.65 | 311,527 | +0.14(+0.55%) |
Apr 05, 2023 | 25.47 | 25.58 | 25.46 | 25.51 | 77,888 | -0.51(-1.96%) |
Apr 04, 2023 | 26.05 | 26.20 | 25.99 | 26.02 | 9,335 | -0.13(-0.50%) |
Apr 03, 2023 | 25.93 | 26.18 | 25.88 | 26.15 | 12,698 | +0.16(+0.62%) |
Mar 31, 2023 | 26.15 | 26.15 | 25.97 | 25.99 | 11,390 | +0.55(+2.16%) |
Mar 30, 2023 | 25.36 | 25.44 | 25.34 | 25.44 | 11,685 | +0.22(+0.87%) |
Mar 29, 2023 | 25.17 | 25.23 | 25.04 | 25.22 | 21,227 | +0.39(+1.57%) |
Mar 28, 2023 | 24.85 | 24.87 | 24.79 | 24.83 | 14,834 | -0.18(-0.72%) |
Mar 27, 2023 | 24.91 | 25.01 | 24.67 | 25.01 | 12,877 | +0.07(+0.28%) |
Mar 24, 2023 | 25.01 | 25.01 | 24.84 | 24.94 | 8,963 | -0.50(-1.97%) |
Mar 23, 2023 | 25.45 | 25.78 | 25.39 | 25.44 | 16,339 | -0.11(-0.43%) |
Mar 22, 2023 | 25.72 | 25.79 | 25.54 | 25.55 | 22,136 | -0.42(-1.62%) |
Mar 21, 2023 | 25.93 | 25.99 | 25.85 | 25.97 | 6,201 | +0.64(+2.53%) |
Mar 20, 2023 | 25.30 | 25.41 | 25.18 | 25.33 | 11,703 | +0.77(+3.14%) |
Mar 17, 2023 | 24.50 | 24.65 | 24.41 | 24.56 | 15,479 | -0.32(-1.29%) |
Mar 16, 2023 | 24.28 | 24.88 | 24.28 | 24.88 | 19,519 | +0.37(+1.51%) |
Mar 15, 2023 | 24.29 | 24.51 | 23.99 | 24.51 | 22,385 | -0.44(-1.76%) |
Mar 14, 2023 | 25.02 | 25.02 | 24.86 | 24.95 | 17,502 | +0.27(+1.09%) |
Mar 13, 2023 | 24.41 | 24.75 | 24.33 | 24.68 | 22,406 | +0.15(+0.61%) |
Mar 10, 2023 | 24.75 | 24.83 | 24.53 | 24.53 | 19,751 | -0.14(-0.57%) |
Mar 09, 2023 | 24.80 | 24.99 | 24.67 | 24.67 | 21,191 | -0.31(-1.24%) |
Mar 08, 2023 | 24.86 | 25.02 | 24.82 | 24.98 | 10,086 | -0.33(-1.30%) |
Mar 07, 2023 | 25.62 | 25.62 | 25.11 | 25.31 | 10,720 | -0.41(-1.59%) |
Mar 06, 2023 | 25.70 | 25.76 | 25.57 | 25.72 | 12,135 | +0.36(+1.42%) |
Mar 03, 2023 | 25.77 | 25.77 | 25.34 | 25.36 | 13,026 | +0.09(+0.36%) |
Mar 02, 2023 | 25.31 | 25.33 | 25.12 | 25.27 | 11,416 | -0.30(-1.17%) |
Mar 01, 2023 | 25.74 | 25.75 | 25.52 | 25.57 | 22,906 | -0.28(-1.08%) |
Feb 28, 2023 | 26.07 | 26.19 | 25.74 | 25.85 | 29,766 | -0.21(-0.81%) |
Feb 27, 2023 | 26.07 | 26.14 | 26.00 | 26.06 | 17,068 | +0.57(+2.24%) |
Feb 24, 2023 | 25.56 | 25.64 | 25.41 | 25.49 | 65,152 | -0.42(-1.62%) |
Feb 23, 2023 | 26.23 | 26.27 | 25.84 | 25.91 | 299,782 | -0.39(-1.48%) |
Feb 22, 2023 | 26.23 | 26.45 | 26.23 | 26.30 | 14,734 | +0.66(+2.57%) |
Feb 21, 2023 | 25.88 | 25.88 | 25.57 | 25.64 | 7,088 | -0.32(-1.23%) |
Feb 17, 2023 | 25.78 | 25.98 | 25.74 | 25.96 | 16,296 | +0.10(+0.39%) |
Feb 16, 2023 | 25.87 | 25.98 | 25.81 | 25.86 | 6,925 | -0.17(-0.65%) |
Feb 15, 2023 | 25.90 | 26.03 | 25.88 | 26.03 | 13,157 | -0.32(-1.21%) |
Feb 14, 2023 | 26.55 | 26.57 | 26.12 | 26.35 | 12,210 | -0.08(-0.30%) |
Feb 13, 2023 | 26.33 | 26.44 | 26.33 | 26.43 | 13,422 | +0.67(+2.60%) |
Feb 10, 2023 | 25.73 | 25.82 | 25.62 | 25.76 | 7,926 | -0.34(-1.30%) |
Feb 09, 2023 | 26.33 | 26.33 | 26.01 | 26.10 | 15,842 | -0.06(-0.23%) |
Feb 08, 2023 | 26.31 | 28.17 | 26.16 | 26.16 | 12,839 | -0.34(-1.28%) |
Feb 07, 2023 | 26.80 | 26.80 | 26.36 | 26.50 | 42,611 | -0.60(-2.21%) |
Feb 06, 2023 | 27.06 | 27.14 | 27.01 | 27.10 | 18,079 | -0.72(-2.59%) |
Feb 03, 2023 | 27.73 | 28.06 | 27.73 | 27.82 | 20,737 | -0.42(-1.49%) |
Feb 02, 2023 | 28.22 | 28.36 | 28.11 | 28.24 | 11,892 | +0.68(+2.47%) |