Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.19 | 26.79 | 25.96 | 26.32 | 14,977 | +0.19(+0.74%) |
Apr 27, 2023 | 26.39 | 26.69 | 25.65 | 26.13 | 18,536 | +0.96(+3.81%) |
Apr 26, 2023 | 25.65 | 25.65 | 25.07 | 25.17 | 17,087 | -0.24(-0.95%) |
Apr 25, 2023 | 25.07 | 26.23 | 25.05 | 25.41 | 8,222 | +0.28(+1.12%) |
Apr 24, 2023 | 25.45 | 26.23 | 25.13 | 25.13 | 11,543 | +0.15(+0.62%) |
Apr 21, 2023 | 25.51 | 25.55 | 24.98 | 24.98 | 5,691 | -0.58(-2.27%) |
Apr 20, 2023 | 26.15 | 26.20 | 25.30 | 25.56 | 23,432 | -1.12(-4.21%) |
Apr 19, 2023 | 27.10 | 27.78 | 26.68 | 26.68 | 12,429 | -0.60(-2.20%) |
Apr 18, 2023 | 27.43 | 27.61 | 27.28 | 27.28 | 6,481 | -0.23(-0.84%) |
Apr 17, 2023 | 27.25 | 27.93 | 27.25 | 27.51 | 12,400 | +0.18(+0.67%) |
Apr 14, 2023 | 27.40 | 27.59 | 26.88 | 27.33 | 12,311 | -0.14(-0.49%) |
Apr 13, 2023 | 27.40 | 27.87 | 26.90 | 27.46 | 9,110 | -0.03(-0.11%) |
Apr 12, 2023 | 27.27 | 27.84 | 27.20 | 27.49 | 22,174 | +0.01(+0.04%) |
Apr 11, 2023 | 26.87 | 27.48 | 26.70 | 27.48 | 16,759 | +0.39(+1.43%) |
Apr 10, 2023 | 26.49 | 27.10 | 24.99 | 27.10 | 17,030 | +0.23(+0.87%) |
Apr 06, 2023 | 26.75 | 26.86 | 26.13 | 26.86 | 3,424 | +0.24(+0.91%) |
Apr 05, 2023 | 26.50 | 26.84 | 26.15 | 26.62 | 5,251 | -0.10(-0.36%) |
Apr 04, 2023 | 27.00 | 27.07 | 26.55 | 26.72 | 3,960 | -0.53(-1.95%) |
Apr 03, 2023 | 27.35 | 27.35 | 26.56 | 27.25 | 17,718 | +0.13(+0.48%) |
Mar 31, 2023 | 26.52 | 27.30 | 26.52 | 27.12 | 16,528 | +0.01(+0.05%) |
Mar 30, 2023 | 27.12 | 27.54 | 26.51 | 27.10 | 11,947 | -0.24(-0.88%) |
Mar 29, 2023 | 27.59 | 27.76 | 27.35 | 27.35 | 3,588 | -0.05(-0.18%) |
Mar 28, 2023 | 27.25 | 27.66 | 27.25 | 27.40 | 6,557 | -0.17(-0.63%) |
Mar 27, 2023 | 27.56 | 27.66 | 27.10 | 27.57 | 10,359 | +0.12(+0.42%) |
Mar 24, 2023 | 25.65 | 27.52 | 25.65 | 27.45 | 29,574 | +1.24(+4.73%) |
Mar 23, 2023 | 25.66 | 27.17 | 25.34 | 26.21 | 20,072 | +0.28(+1.08%) |
Mar 22, 2023 | 25.46 | 26.27 | 24.98 | 25.93 | 29,228 | +0.52(+2.06%) |
Mar 21, 2023 | 25.60 | 26.15 | 25.41 | 25.41 | 18,662 | +0.24(+0.96%) |
Mar 20, 2023 | 25.68 | 25.73 | 24.98 | 25.17 | 22,223 | -0.05(-0.19%) |
Mar 17, 2023 | 25.91 | 26.52 | 25.17 | 25.22 | 120,963 | -0.73(-2.80%) |
Mar 16, 2023 | 26.16 | 26.61 | 25.66 | 25.94 | 27,068 | -0.23(-0.89%) |
Mar 15, 2023 | 26.76 | 27.45 | 26.15 | 26.18 | 19,816 | -0.75(-2.77%) |
Mar 14, 2023 | 28.22 | 28.34 | 26.64 | 26.92 | 25,119 | +0.28(+1.05%) |
Mar 13, 2023 | 26.80 | 28.30 | 25.31 | 26.64 | 22,720 | -0.45(-1.68%) |
Mar 10, 2023 | 27.32 | 27.57 | 26.85 | 27.10 | 25,581 | -0.40(-1.44%) |
Mar 09, 2023 | 27.60 | 27.70 | 27.17 | 27.49 | 33,885 | -0.44(-1.56%) |
Mar 08, 2023 | 27.41 | 28.07 | 27.41 | 27.93 | 13,134 | +0.14(+0.49%) |
Mar 07, 2023 | 28.04 | 28.24 | 27.49 | 27.79 | 24,508 | -0.26(-0.93%) |
Mar 06, 2023 | 26.97 | 28.54 | 26.97 | 28.05 | 42,902 | +1.08(+4.02%) |
Mar 03, 2023 | 26.92 | 27.31 | 26.92 | 26.97 | 5,038 | -0.15(-0.57%) |
Mar 02, 2023 | 27.28 | 27.31 | 26.93 | 27.12 | 6,560 | -0.09(-0.32%) |
Mar 01, 2023 | 27.16 | 27.58 | 27.16 | 27.21 | 6,881 | +0.07(+0.25%) |
Feb 28, 2023 | 27.38 | 27.44 | 26.97 | 27.14 | 5,742 | -0.07(-0.25%) |
Feb 27, 2023 | 27.90 | 27.90 | 27.20 | 27.21 | 9,324 | -0.66(-2.38%) |
Feb 24, 2023 | 28.09 | 28.09 | 27.14 | 27.87 | 5,543 | +0.17(+0.62%) |
Feb 23, 2023 | 26.98 | 27.84 | 26.98 | 27.70 | 3,508 | +0.31(+1.12%) |
Feb 22, 2023 | 27.51 | 27.53 | 27.17 | 27.39 | 5,064 | +0.17(+0.64%) |
Feb 21, 2023 | 27.53 | 27.53 | 27.16 | 27.22 | 3,308 | -0.16(-0.60%) |
Feb 17, 2023 | 26.94 | 27.38 | 26.94 | 27.38 | 12,615 | +0.15(+0.56%) |
Feb 16, 2023 | 27.11 | 27.31 | 26.73 | 27.23 | 7,877 | +0.07(+0.25%) |
Feb 15, 2023 | 27.68 | 27.68 | 26.87 | 27.16 | 12,345 | -0.17(-0.63%) |
Feb 14, 2023 | 28.02 | 28.45 | 27.30 | 27.34 | 25,996 | -0.95(-3.36%) |
Feb 13, 2023 | 27.73 | 28.36 | 27.70 | 28.29 | 22,707 | +0.65(+2.37%) |
Feb 10, 2023 | 26.62 | 27.70 | 26.62 | 27.63 | 19,928 | +1.13(+4.28%) |
Feb 09, 2023 | 26.73 | 26.80 | 26.48 | 26.50 | 9,358 | -0.27(-1.01%) |
Feb 08, 2023 | 26.42 | 26.77 | 26.26 | 26.77 | 22,431 | +0.34(+1.27%) |
Feb 07, 2023 | 26.37 | 26.64 | 26.23 | 26.43 | 32,822 | +0.31(+1.18%) |
Feb 06, 2023 | 25.66 | 26.23 | 25.63 | 26.13 | 20,022 | +0.37(+1.42%) |
Feb 03, 2023 | 26.13 | 26.35 | 25.74 | 25.76 | 286,152 | -0.37(-1.40%) |
Feb 02, 2023 | 26.09 | 26.15 | 26.08 | 26.13 | 3,654 | +0.00(+0.00%) |