Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.94 | 27.55 | 26.94 | 27.41 | 351,241 | +0.31(+1.14%) |
Apr 27, 2023 | 26.48 | 27.13 | 26.43 | 27.10 | 360,017 | +0.73(+2.77%) |
Apr 26, 2023 | 26.65 | 26.95 | 26.18 | 26.37 | 447,105 | -0.60(-2.22%) |
Apr 25, 2023 | 27.16 | 27.34 | 26.85 | 26.97 | 597,289 | -0.42(-1.53%) |
Apr 24, 2023 | 27.37 | 27.61 | 27.05 | 27.39 | 483,010 | +0.09(+0.33%) |
Apr 21, 2023 | 27.47 | 27.53 | 26.86 | 27.30 | 364,953 | -0.14(-0.51%) |
Apr 20, 2023 | 27.15 | 27.74 | 27.09 | 27.44 | 298,843 | +0.01(+0.04%) |
Apr 19, 2023 | 26.95 | 27.47 | 26.89 | 27.43 | 546,439 | +0.42(+1.55%) |
Apr 18, 2023 | 27.15 | 27.42 | 26.83 | 27.01 | 572,669 | +0.01(+0.04%) |
Apr 17, 2023 | 26.60 | 27.08 | 26.50 | 27.00 | 552,047 | +0.30(+1.12%) |
Apr 14, 2023 | 26.78 | 27.16 | 26.55 | 26.70 | 383,689 | -0.23(-0.85%) |
Apr 13, 2023 | 26.56 | 27.01 | 26.32 | 26.93 | 523,719 | +0.46(+1.74%) |
Apr 12, 2023 | 26.67 | 26.72 | 26.34 | 26.47 | 684,773 | +0.07(+0.27%) |
Apr 11, 2023 | 26.46 | 26.86 | 26.37 | 26.40 | 654,881 | +0.06(+0.23%) |
Apr 10, 2023 | 25.64 | 26.54 | 25.43 | 26.34 | 1,050,057 | +0.52(+2.01%) |
Apr 06, 2023 | 26.25 | 26.25 | 25.69 | 25.82 | 819,783 | -0.37(-1.41%) |
Apr 05, 2023 | 27.04 | 27.12 | 26.04 | 26.19 | 871,173 | -1.25(-4.56%) |
Apr 04, 2023 | 28.54 | 28.54 | 27.29 | 27.44 | 603,985 | -0.94(-3.31%) |
Apr 03, 2023 | 28.54 | 28.82 | 28.12 | 28.38 | 441,722 | -0.11(-0.39%) |
Mar 31, 2023 | 28.39 | 28.74 | 28.34 | 28.49 | 545,677 | +0.31(+1.10%) |
Mar 30, 2023 | 28.68 | 28.88 | 28.07 | 28.18 | 303,892 | -0.20(-0.70%) |
Mar 29, 2023 | 28.55 | 28.73 | 28.14 | 28.38 | 408,257 | +0.14(+0.50%) |
Mar 28, 2023 | 27.46 | 28.31 | 27.27 | 28.24 | 511,424 | +0.69(+2.50%) |
Mar 27, 2023 | 27.50 | 27.91 | 27.42 | 27.55 | 484,070 | +0.37(+1.36%) |
Mar 24, 2023 | 26.91 | 27.26 | 26.50 | 27.18 | 492,939 | -0.09(-0.33%) |
Mar 23, 2023 | 27.16 | 28.11 | 27.09 | 27.27 | 1,010,685 | +0.08(+0.29%) |
Mar 22, 2023 | 27.35 | 27.88 | 27.14 | 27.19 | 888,921 | -0.28(-1.02%) |
Mar 21, 2023 | 27.38 | 27.56 | 27.08 | 27.47 | 490,433 | +0.66(+2.46%) |
Mar 20, 2023 | 26.97 | 27.18 | 26.65 | 26.81 | 527,821 | +0.20(+0.75%) |
Mar 17, 2023 | 27.19 | 27.19 | 26.46 | 26.61 | 1,153,210 | -0.92(-3.34%) |
Mar 16, 2023 | 26.62 | 27.62 | 26.30 | 27.53 | 672,344 | +0.70(+2.61%) |
Mar 15, 2023 | 26.76 | 27.15 | 26.50 | 26.83 | 1,164,990 | -0.77(-2.79%) |
Mar 14, 2023 | 28.01 | 28.21 | 27.30 | 27.60 | 883,279 | +0.42(+1.55%) |
Mar 13, 2023 | 27.54 | 28.01 | 27.09 | 27.18 | 1,006,203 | -1.00(-3.55%) |
Mar 10, 2023 | 29.17 | 29.17 | 28.00 | 28.18 | 1,065,595 | -0.95(-3.26%) |
Mar 09, 2023 | 29.91 | 30.15 | 29.02 | 29.13 | 452,117 | -0.80(-2.67%) |
Mar 08, 2023 | 29.78 | 30.28 | 29.60 | 29.93 | 507,017 | +0.28(+0.94%) |
Mar 07, 2023 | 30.02 | 30.10 | 29.61 | 29.65 | 656,317 | -0.35(-1.17%) |
Mar 06, 2023 | 30.67 | 30.73 | 29.92 | 30.00 | 691,224 | -0.68(-2.22%) |
Mar 03, 2023 | 30.64 | 30.85 | 30.35 | 30.68 | 498,582 | +0.25(+0.82%) |
Mar 02, 2023 | 29.26 | 30.46 | 29.02 | 30.43 | 760,875 | +0.92(+3.12%) |
Mar 01, 2023 | 29.47 | 29.93 | 29.35 | 29.51 | 732,067 | -0.03(-0.10%) |
Feb 28, 2023 | 29.78 | 29.93 | 29.40 | 29.54 | 1,086,270 | -0.29(-0.97%) |
Feb 27, 2023 | 30.10 | 30.25 | 29.75 | 29.83 | 736,893 | +0.08(+0.27%) |
Feb 24, 2023 | 29.53 | 30.13 | 29.44 | 29.75 | 792,551 | -0.31(-1.03%) |
Feb 23, 2023 | 30.11 | 30.26 | 29.71 | 30.06 | 804,592 | +0.16(+0.54%) |
Feb 22, 2023 | 30.22 | 30.22 | 29.70 | 29.90 | 638,969 | -0.04(-0.13%) |
Feb 21, 2023 | 30.05 | 30.58 | 29.75 | 29.94 | 861,367 | -0.61(-2.00%) |
Feb 17, 2023 | 31.11 | 31.51 | 29.77 | 30.55 | 1,315,951 | -0.65(-2.08%) |
Feb 16, 2023 | 32.44 | 32.91 | 31.00 | 31.20 | 1,311,062 | -2.29(-6.84%) |
Feb 15, 2023 | 32.55 | 34.09 | 32.55 | 33.49 | 1,168,197 | +0.90(+2.76%) |
Feb 14, 2023 | 32.20 | 32.92 | 31.82 | 32.59 | 716,245 | +0.10(+0.31%) |
Feb 13, 2023 | 32.10 | 32.51 | 31.88 | 32.49 | 638,168 | +0.45(+1.40%) |
Feb 10, 2023 | 31.80 | 32.10 | 31.51 | 32.04 | 440,214 | -0.03(-0.09%) |
Feb 09, 2023 | 32.57 | 32.98 | 31.93 | 32.07 | 283,137 | -0.31(-0.96%) |
Feb 08, 2023 | 32.26 | 32.66 | 32.07 | 32.38 | 287,279 | -0.28(-0.86%) |
Feb 07, 2023 | 32.34 | 32.90 | 32.18 | 32.66 | 600,205 | -0.04(-0.12%) |
Feb 06, 2023 | 32.78 | 32.83 | 32.37 | 32.70 | 435,024 | -0.52(-1.57%) |
Feb 03, 2023 | 33.71 | 34.04 | 32.91 | 33.22 | 587,401 | -1.03(-3.01%) |
Feb 02, 2023 | 33.91 | 34.40 | 33.56 | 34.25 | 866,022 | +0.59(+1.75%) |