Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.27 | 27.31 | 26.14 | 27.05 | 3,886,527 | +0.83(+3.16%) |
Apr 27, 2023 | 26.09 | 26.57 | 25.61 | 26.22 | 4,822,552 | -0.62(-2.32%) |
Apr 26, 2023 | 27.27 | 27.55 | 26.81 | 26.84 | 3,317,172 | -0.05(-0.18%) |
Apr 25, 2023 | 27.41 | 27.46 | 26.69 | 26.89 | 3,133,476 | -1.26(-4.48%) |
Apr 24, 2023 | 27.12 | 28.18 | 27.07 | 28.15 | 3,365,419 | +1.20(+4.44%) |
Apr 21, 2023 | 27.15 | 27.18 | 26.74 | 26.95 | 1,402,031 | -0.21(-0.76%) |
Apr 20, 2023 | 26.96 | 27.32 | 26.94 | 27.16 | 1,531,870 | -0.22(-0.79%) |
Apr 19, 2023 | 27.03 | 27.46 | 26.94 | 27.38 | 2,244,100 | -0.11(-0.41%) |
Apr 18, 2023 | 27.28 | 27.55 | 27.23 | 27.49 | 2,858,556 | -0.12(-0.44%) |
Apr 17, 2023 | 27.70 | 27.76 | 27.41 | 27.61 | 1,392,125 | -0.19(-0.68%) |
Apr 14, 2023 | 27.88 | 28.10 | 27.64 | 27.80 | 2,031,742 | -0.38(-1.34%) |
Apr 13, 2023 | 27.88 | 28.22 | 27.76 | 28.18 | 1,611,170 | +0.69(+2.50%) |
Apr 12, 2023 | 27.56 | 27.75 | 27.38 | 27.49 | 1,619,006 | +0.13(+0.48%) |
Apr 11, 2023 | 27.21 | 27.53 | 27.05 | 27.36 | 1,753,130 | +0.54(+2.00%) |
Apr 10, 2023 | 26.59 | 27.07 | 26.53 | 26.82 | 1,174,115 | +0.30(+1.14%) |
Apr 06, 2023 | 26.68 | 26.74 | 26.47 | 26.52 | 1,260,386 | -0.25(-0.95%) |
Apr 05, 2023 | 26.91 | 27.02 | 26.42 | 26.77 | 1,926,344 | -0.26(-0.98%) |
Apr 04, 2023 | 27.82 | 27.86 | 26.86 | 27.04 | 2,393,166 | -0.80(-2.88%) |
Apr 03, 2023 | 27.96 | 28.24 | 27.56 | 27.84 | 3,075,307 | +1.06(+3.98%) |
Mar 31, 2023 | 27.00 | 27.16 | 26.66 | 26.77 | 1,720,582 | +0.00(+0.00%) |
Mar 30, 2023 | 27.54 | 27.56 | 26.67 | 26.77 | 3,659,978 | -0.18(-0.66%) |
Mar 29, 2023 | 26.93 | 27.21 | 26.80 | 26.95 | 2,753,174 | -0.20(-0.73%) |
Mar 28, 2023 | 26.84 | 27.40 | 26.81 | 27.15 | 2,422,857 | +0.39(+1.44%) |
Mar 27, 2023 | 26.34 | 26.95 | 26.15 | 26.76 | 2,281,786 | +0.72(+2.75%) |
Mar 24, 2023 | 25.91 | 26.33 | 25.66 | 26.05 | 2,885,070 | -0.46(-1.74%) |
Mar 23, 2023 | 27.47 | 27.68 | 26.29 | 26.51 | 2,694,410 | -0.68(-2.49%) |
Mar 22, 2023 | 27.79 | 27.97 | 27.19 | 27.19 | 1,846,460 | -0.73(-2.60%) |
Mar 21, 2023 | 28.04 | 28.23 | 27.57 | 27.91 | 2,063,880 | +1.11(+4.15%) |
Mar 20, 2023 | 26.57 | 27.13 | 26.57 | 26.80 | 3,120,486 | +0.24(+0.89%) |
Mar 17, 2023 | 27.02 | 27.05 | 26.30 | 26.57 | 2,219,527 | -0.71(-2.59%) |
Mar 16, 2023 | 26.26 | 27.33 | 26.20 | 27.27 | 2,693,639 | +0.28(+1.05%) |
Mar 15, 2023 | 27.22 | 27.61 | 26.52 | 26.99 | 4,060,281 | -2.34(-7.97%) |
Mar 14, 2023 | 29.25 | 29.98 | 28.92 | 29.33 | 2,093,549 | +0.23(+0.78%) |
Mar 13, 2023 | 28.79 | 29.75 | 28.50 | 29.10 | 2,850,287 | -0.91(-3.04%) |
Mar 10, 2023 | 30.99 | 31.19 | 29.93 | 30.01 | 2,527,412 | -0.81(-2.63%) |
Mar 09, 2023 | 31.58 | 31.96 | 30.79 | 30.82 | 1,677,789 | -1.01(-3.17%) |
Mar 08, 2023 | 31.79 | 32.25 | 31.61 | 31.83 | 1,863,642 | -0.73(-2.26%) |
Mar 07, 2023 | 33.14 | 33.22 | 32.39 | 32.57 | 1,729,068 | -0.30(-0.92%) |
Mar 06, 2023 | 32.65 | 32.92 | 32.53 | 32.87 | 872,566 | +0.09(+0.29%) |
Mar 03, 2023 | 32.16 | 32.81 | 32.10 | 32.77 | 1,611,556 | +0.28(+0.87%) |
Mar 02, 2023 | 32.15 | 32.58 | 31.95 | 32.49 | 1,661,432 | +0.73(+2.31%) |
Mar 01, 2023 | 31.40 | 31.91 | 31.37 | 31.76 | 2,072,344 | +0.66(+2.12%) |
Feb 28, 2023 | 31.78 | 31.93 | 30.94 | 31.10 | 1,959,619 | -0.95(-2.97%) |
Feb 27, 2023 | 31.74 | 32.24 | 31.55 | 32.05 | 1,634,691 | +0.37(+1.16%) |
Feb 24, 2023 | 31.29 | 31.70 | 30.95 | 31.68 | 2,722,154 | -0.41(-1.29%) |
Feb 23, 2023 | 32.08 | 32.39 | 31.62 | 32.10 | 3,100,716 | +0.90(+2.90%) |
Feb 22, 2023 | 32.31 | 32.42 | 30.99 | 31.19 | 4,119,367 | -0.93(-2.90%) |
Feb 21, 2023 | 32.54 | 32.82 | 32.11 | 32.12 | 2,526,240 | -0.65(-1.98%) |
Feb 17, 2023 | 33.56 | 33.66 | 32.64 | 32.77 | 3,016,758 | -1.77(-5.13%) |
Feb 16, 2023 | 34.75 | 35.19 | 33.26 | 34.55 | 4,329,404 | +2.07(+6.38%) |
Feb 15, 2023 | 32.55 | 32.55 | 32.08 | 32.47 | 1,992,336 | -0.41(-1.23%) |
Feb 14, 2023 | 32.56 | 33.12 | 32.25 | 32.88 | 2,101,343 | +0.68(+2.11%) |
Feb 13, 2023 | 32.32 | 32.42 | 31.95 | 32.20 | 1,695,402 | -0.27(-0.84%) |
Feb 10, 2023 | 31.76 | 32.52 | 31.67 | 32.47 | 2,682,534 | +1.14(+3.64%) |
Feb 09, 2023 | 31.87 | 31.91 | 31.32 | 31.33 | 1,921,822 | -0.24(-0.75%) |
Feb 08, 2023 | 31.32 | 31.82 | 31.20 | 31.57 | 2,147,318 | +0.30(+0.96%) |
Feb 07, 2023 | 30.76 | 31.31 | 30.57 | 31.27 | 2,587,914 | +0.45(+1.47%) |
Feb 06, 2023 | 30.39 | 30.83 | 30.09 | 30.81 | 3,864,113 | -0.05(-0.15%) |
Feb 03, 2023 | 31.17 | 31.58 | 30.59 | 30.86 | 3,332,058 | -0.30(-0.97%) |
Feb 02, 2023 | 32.50 | 32.51 | 30.90 | 31.16 | 3,715,033 | -1.52(-4.64%) |