Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.78 | 27.84 | 26.18 | 27.28 | 284,712 | +0.43(+1.60%) |
Apr 27, 2023 | 26.33 | 26.95 | 26.22 | 26.85 | 238,730 | +0.26(+0.98%) |
Apr 26, 2023 | 26.99 | 27.41 | 26.23 | 26.59 | 147,587 | -0.66(-2.42%) |
Apr 25, 2023 | 27.80 | 27.98 | 27.06 | 27.25 | 171,649 | -1.11(-3.91%) |
Apr 24, 2023 | 27.86 | 28.67 | 27.82 | 28.36 | 140,490 | +0.51(+1.83%) |
Apr 21, 2023 | 28.61 | 28.61 | 27.85 | 27.85 | 142,331 | -0.64(-2.25%) |
Apr 20, 2023 | 28.42 | 28.63 | 28.03 | 28.49 | 169,690 | -0.38(-1.32%) |
Apr 19, 2023 | 28.63 | 29.02 | 28.14 | 28.87 | 156,831 | -0.14(-0.48%) |
Apr 18, 2023 | 28.98 | 29.15 | 28.32 | 29.01 | 137,445 | +0.13(+0.45%) |
Apr 17, 2023 | 28.78 | 29.11 | 28.55 | 28.88 | 142,807 | +0.15(+0.52%) |
Apr 14, 2023 | 28.95 | 29.06 | 28.25 | 28.73 | 167,007 | -0.23(-0.79%) |
Apr 13, 2023 | 28.91 | 29.39 | 28.53 | 28.96 | 137,943 | +0.22(+0.77%) |
Apr 12, 2023 | 29.00 | 29.00 | 28.42 | 28.74 | 106,797 | -0.01(-0.03%) |
Apr 11, 2023 | 28.49 | 29.06 | 27.99 | 28.75 | 211,054 | +0.37(+1.30%) |
Apr 10, 2023 | 28.27 | 28.91 | 28.01 | 28.38 | 251,552 | +0.31(+1.10%) |
Apr 06, 2023 | 28.17 | 28.63 | 27.88 | 28.07 | 204,641 | -0.18(-0.64%) |
Apr 05, 2023 | 28.60 | 28.65 | 27.81 | 28.25 | 196,956 | -0.36(-1.26%) |
Apr 04, 2023 | 29.78 | 29.78 | 28.11 | 28.61 | 272,127 | -1.17(-3.93%) |
Apr 03, 2023 | 30.15 | 30.69 | 29.64 | 29.78 | 302,171 | +1.09(+3.80%) |
Mar 31, 2023 | 28.52 | 29.01 | 28.26 | 28.69 | 376,285 | +0.35(+1.24%) |
Mar 30, 2023 | 28.52 | 28.52 | 27.95 | 28.34 | 210,761 | +0.18(+0.64%) |
Mar 29, 2023 | 28.08 | 28.42 | 27.57 | 28.16 | 263,229 | +0.41(+1.48%) |
Mar 28, 2023 | 27.39 | 27.95 | 27.35 | 27.75 | 220,907 | +0.26(+0.95%) |
Mar 27, 2023 | 27.34 | 27.70 | 26.63 | 27.49 | 192,948 | +0.54(+2.00%) |
Mar 24, 2023 | 26.70 | 27.20 | 26.33 | 26.95 | 462,122 | -0.48(-1.75%) |
Mar 23, 2023 | 28.13 | 28.81 | 26.93 | 27.43 | 215,377 | -0.49(-1.76%) |
Mar 22, 2023 | 28.54 | 29.02 | 27.87 | 27.92 | 215,190 | -0.66(-2.31%) |
Mar 21, 2023 | 28.61 | 29.02 | 27.90 | 28.58 | 311,704 | +0.67(+2.40%) |
Mar 20, 2023 | 27.34 | 28.37 | 27.31 | 27.91 | 302,651 | +0.89(+3.29%) |
Mar 17, 2023 | 27.30 | 27.62 | 26.44 | 27.02 | 840,181 | -0.56(-2.03%) |
Mar 16, 2023 | 26.62 | 27.86 | 26.26 | 27.58 | 405,336 | +0.18(+0.66%) |
Mar 15, 2023 | 27.26 | 27.77 | 26.56 | 27.40 | 405,001 | -1.14(-3.99%) |
Mar 14, 2023 | 28.15 | 29.48 | 27.94 | 28.54 | 308,937 | +0.80(+2.88%) |
Mar 13, 2023 | 28.30 | 28.80 | 27.28 | 27.74 | 367,439 | -1.81(-6.13%) |
Mar 10, 2023 | 30.81 | 31.27 | 29.23 | 29.55 | 337,788 | -1.15(-3.75%) |
Mar 09, 2023 | 32.72 | 33.27 | 30.37 | 30.70 | 322,655 | -1.82(-5.60%) |
Mar 08, 2023 | 32.54 | 33.04 | 32.02 | 32.52 | 237,185 | -0.04(-0.12%) |
Mar 07, 2023 | 32.76 | 32.92 | 31.73 | 32.56 | 320,626 | +0.12(+0.37%) |
Mar 06, 2023 | 35.63 | 35.63 | 31.74 | 32.44 | 503,322 | -3.36(-9.39%) |
Mar 03, 2023 | 34.72 | 35.95 | 34.50 | 35.80 | 396,928 | +0.97(+2.78%) |
Mar 02, 2023 | 33.83 | 35.35 | 33.70 | 34.83 | 237,797 | +0.89(+2.62%) |
Mar 01, 2023 | 33.92 | 35.44 | 33.38 | 33.94 | 280,053 | -0.31(-0.91%) |
Feb 28, 2023 | 30.49 | 34.80 | 30.49 | 34.25 | 610,429 | +3.77(+12.37%) |
Feb 27, 2023 | 29.48 | 31.00 | 29.33 | 30.48 | 203,903 | +1.12(+3.81%) |
Feb 24, 2023 | 28.87 | 29.61 | 28.46 | 29.36 | 150,100 | +0.05(+0.17%) |
Feb 23, 2023 | 28.46 | 29.78 | 28.46 | 29.31 | 216,246 | +1.33(+4.75%) |
Feb 22, 2023 | 28.72 | 29.14 | 27.70 | 27.98 | 289,014 | -0.62(-2.17%) |
Feb 21, 2023 | 29.46 | 30.11 | 28.54 | 28.60 | 264,753 | -1.18(-3.96%) |
Feb 17, 2023 | 31.43 | 31.43 | 29.48 | 29.78 | 264,376 | -2.00(-6.29%) |
Feb 16, 2023 | 31.82 | 31.93 | 31.40 | 31.78 | 263,795 | -0.45(-1.40%) |
Feb 15, 2023 | 31.73 | 32.33 | 31.30 | 32.23 | 179,993 | -0.05(-0.15%) |
Feb 14, 2023 | 31.89 | 32.57 | 31.42 | 32.28 | 162,467 | +0.11(+0.34%) |
Feb 13, 2023 | 31.91 | 32.54 | 31.47 | 32.17 | 164,119 | -0.03(-0.09%) |
Feb 10, 2023 | 31.61 | 32.21 | 31.46 | 32.20 | 147,114 | +1.00(+3.21%) |
Feb 09, 2023 | 31.62 | 31.78 | 31.03 | 31.20 | 235,257 | -0.60(-1.89%) |
Feb 08, 2023 | 31.88 | 32.25 | 31.28 | 31.80 | 168,834 | -0.06(-0.19%) |
Feb 07, 2023 | 31.54 | 31.89 | 30.94 | 31.86 | 205,447 | +0.49(+1.56%) |
Feb 06, 2023 | 31.30 | 31.45 | 30.75 | 31.37 | 209,392 | +0.11(+0.35%) |
Feb 03, 2023 | 31.16 | 32.41 | 30.75 | 31.26 | 335,679 | +0.14(+0.45%) |
Feb 02, 2023 | 30.54 | 31.63 | 30.07 | 31.12 | 358,017 | +0.41(+1.34%) |