Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.45 | 27.02 | 26.27 | 26.44 | 256,376 | -0.01(-0.04%) |
Apr 27, 2023 | 26.88 | 26.88 | 26.34 | 26.45 | 293,631 | -0.45(-1.67%) |
Apr 26, 2023 | 27.94 | 28.17 | 26.81 | 26.90 | 208,870 | -1.18(-4.20%) |
Apr 25, 2023 | 28.18 | 28.46 | 27.70 | 28.08 | 200,457 | -0.27(-0.95%) |
Apr 24, 2023 | 28.75 | 28.75 | 28.01 | 28.35 | 235,861 | -0.44(-1.53%) |
Apr 21, 2023 | 28.26 | 28.88 | 28.24 | 28.79 | 212,177 | +0.44(+1.55%) |
Apr 20, 2023 | 28.11 | 28.72 | 27.90 | 28.35 | 243,888 | +0.10(+0.35%) |
Apr 19, 2023 | 28.32 | 28.53 | 27.87 | 28.25 | 257,494 | -0.25(-0.88%) |
Apr 18, 2023 | 30.05 | 30.20 | 28.44 | 28.50 | 268,773 | -1.40(-4.68%) |
Apr 17, 2023 | 29.41 | 30.21 | 29.28 | 29.90 | 335,121 | +0.68(+2.33%) |
Apr 14, 2023 | 29.01 | 29.47 | 28.58 | 29.22 | 254,808 | +0.17(+0.59%) |
Apr 13, 2023 | 28.24 | 29.73 | 28.17 | 29.05 | 325,685 | +0.94(+3.34%) |
Apr 12, 2023 | 28.76 | 28.76 | 28.02 | 28.11 | 167,524 | -0.44(-1.54%) |
Apr 11, 2023 | 28.67 | 28.94 | 28.45 | 28.55 | 398,142 | -0.12(-0.42%) |
Apr 10, 2023 | 28.66 | 28.89 | 27.92 | 28.67 | 439,394 | -0.19(-0.66%) |
Apr 06, 2023 | 28.44 | 28.97 | 28.09 | 28.86 | 207,691 | +0.55(+1.94%) |
Apr 05, 2023 | 27.82 | 28.48 | 27.82 | 28.31 | 217,829 | +0.46(+1.65%) |
Apr 04, 2023 | 28.34 | 28.48 | 27.52 | 27.85 | 286,417 | -0.52(-1.83%) |
Apr 03, 2023 | 27.74 | 28.42 | 27.49 | 28.37 | 251,354 | +0.48(+1.72%) |
Mar 31, 2023 | 27.50 | 28.24 | 27.50 | 27.89 | 342,175 | +0.49(+1.79%) |
Mar 30, 2023 | 28.07 | 28.18 | 26.90 | 27.40 | 388,595 | -0.63(-2.25%) |
Mar 29, 2023 | 28.21 | 28.60 | 27.80 | 28.03 | 304,542 | +0.17(+0.61%) |
Mar 28, 2023 | 27.97 | 28.49 | 27.72 | 27.86 | 204,922 | -0.26(-0.92%) |
Mar 27, 2023 | 28.00 | 28.69 | 27.81 | 28.12 | 268,820 | +0.14(+0.50%) |
Mar 24, 2023 | 27.52 | 28.16 | 26.86 | 27.98 | 289,155 | +0.27(+0.97%) |
Mar 23, 2023 | 27.14 | 27.84 | 26.96 | 27.71 | 315,192 | +0.85(+3.16%) |
Mar 22, 2023 | 28.31 | 28.31 | 26.83 | 26.86 | 396,647 | -1.60(-5.62%) |
Mar 21, 2023 | 28.93 | 29.07 | 28.29 | 28.46 | 251,359 | -0.27(-0.94%) |
Mar 20, 2023 | 28.12 | 28.81 | 27.93 | 28.73 | 283,380 | +0.68(+2.42%) |
Mar 17, 2023 | 28.18 | 28.50 | 27.37 | 28.05 | 905,000 | -0.28(-0.99%) |
Mar 16, 2023 | 27.95 | 28.68 | 27.24 | 28.33 | 340,220 | +0.13(+0.46%) |
Mar 15, 2023 | 27.86 | 28.49 | 27.31 | 28.20 | 378,196 | -0.07(-0.25%) |
Mar 14, 2023 | 28.75 | 28.80 | 27.51 | 28.27 | 452,104 | -0.14(-0.49%) |
Mar 13, 2023 | 26.74 | 28.64 | 26.59 | 28.41 | 762,097 | +1.42(+5.26%) |
Mar 10, 2023 | 29.37 | 29.42 | 26.62 | 26.99 | 751,352 | -2.48(-8.42%) |
Mar 09, 2023 | 30.57 | 30.75 | 29.25 | 29.47 | 494,293 | -1.11(-3.63%) |
Mar 08, 2023 | 30.82 | 30.98 | 30.38 | 30.58 | 314,942 | -0.15(-0.49%) |
Mar 07, 2023 | 31.80 | 32.00 | 30.71 | 30.73 | 377,232 | -1.16(-3.64%) |
Mar 06, 2023 | 32.00 | 32.00 | 31.19 | 31.89 | 404,249 | -0.04(-0.13%) |
Mar 03, 2023 | 31.59 | 32.36 | 31.15 | 31.93 | 267,364 | +0.50(+1.59%) |
Mar 02, 2023 | 32.27 | 32.40 | 31.21 | 31.43 | 312,769 | -1.10(-3.38%) |
Mar 01, 2023 | 32.13 | 32.59 | 31.66 | 32.53 | 291,720 | +0.40(+1.24%) |
Feb 28, 2023 | 32.80 | 33.38 | 32.06 | 32.13 | 553,032 | -0.74(-2.25%) |
Feb 27, 2023 | 33.30 | 33.30 | 32.75 | 32.87 | 380,986 | -0.26(-0.78%) |
Feb 24, 2023 | 34.12 | 34.20 | 32.93 | 33.13 | 409,361 | -1.05(-3.07%) |
Feb 23, 2023 | 34.49 | 34.89 | 33.58 | 34.18 | 256,368 | -0.05(-0.15%) |
Feb 22, 2023 | 34.16 | 34.88 | 33.72 | 34.23 | 331,276 | +0.09(+0.26%) |
Feb 21, 2023 | 35.11 | 35.48 | 34.02 | 34.14 | 440,455 | -1.27(-3.59%) |
Feb 17, 2023 | 34.99 | 35.70 | 34.75 | 35.41 | 279,946 | +0.56(+1.61%) |
Feb 16, 2023 | 34.82 | 35.36 | 34.38 | 34.85 | 333,278 | -0.40(-1.13%) |
Feb 15, 2023 | 35.68 | 35.97 | 35.19 | 35.25 | 414,102 | -0.63(-1.76%) |
Feb 14, 2023 | 35.77 | 36.66 | 35.43 | 35.88 | 302,791 | -0.14(-0.39%) |
Feb 13, 2023 | 37.09 | 38.08 | 35.93 | 36.02 | 500,367 | -0.93(-2.52%) |
Feb 10, 2023 | 36.20 | 37.15 | 35.57 | 36.95 | 380,570 | +0.72(+1.99%) |
Feb 09, 2023 | 36.01 | 37.13 | 35.80 | 36.23 | 372,444 | +0.54(+1.51%) |
Feb 08, 2023 | 35.65 | 36.16 | 35.21 | 35.69 | 370,527 | -0.03(-0.08%) |
Feb 07, 2023 | 36.55 | 36.97 | 35.28 | 35.72 | 414,212 | -0.90(-2.46%) |
Feb 06, 2023 | 36.56 | 38.20 | 36.20 | 36.62 | 445,371 | +0.13(+0.36%) |
Feb 03, 2023 | 34.90 | 36.70 | 34.86 | 36.49 | 607,584 | +1.35(+3.84%) |
Feb 02, 2023 | 34.29 | 35.17 | 34.07 | 35.14 | 515,754 | +0.94(+2.75%) |