Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.53 | 28.11 | 26.53 | 27.72 | 2,593,763 | +1.21(+4.58%) |
Apr 27, 2023 | 25.90 | 26.73 | 25.69 | 26.51 | 2,212,685 | +0.63(+2.44%) |
Apr 26, 2023 | 26.65 | 26.90 | 25.69 | 25.87 | 1,963,280 | -0.98(-3.64%) |
Apr 25, 2023 | 27.36 | 27.74 | 26.80 | 26.85 | 1,523,319 | -1.17(-4.19%) |
Apr 24, 2023 | 26.94 | 28.18 | 26.83 | 28.03 | 1,532,302 | +1.09(+4.03%) |
Apr 21, 2023 | 27.59 | 27.69 | 26.89 | 26.94 | 1,440,201 | -0.67(-2.43%) |
Apr 20, 2023 | 27.74 | 28.02 | 27.16 | 27.61 | 1,732,163 | -0.92(-3.22%) |
Apr 19, 2023 | 28.23 | 28.54 | 27.83 | 28.53 | 1,806,338 | -0.42(-1.46%) |
Apr 18, 2023 | 29.31 | 29.40 | 28.66 | 28.95 | 1,184,668 | -0.46(-1.57%) |
Apr 17, 2023 | 30.39 | 30.39 | 29.40 | 29.41 | 1,453,454 | -0.97(-3.20%) |
Apr 14, 2023 | 30.44 | 30.71 | 30.05 | 30.39 | 1,265,500 | -0.02(-0.06%) |
Apr 13, 2023 | 29.21 | 30.64 | 29.12 | 30.41 | 2,128,983 | +1.09(+3.72%) |
Apr 12, 2023 | 29.34 | 29.76 | 29.01 | 29.32 | 1,659,045 | -0.01(-0.03%) |
Apr 11, 2023 | 29.64 | 29.67 | 28.79 | 29.33 | 2,286,084 | -0.01(-0.03%) |
Apr 10, 2023 | 28.95 | 29.95 | 28.95 | 29.34 | 1,660,048 | +0.25(+0.84%) |
Apr 06, 2023 | 29.18 | 29.39 | 28.72 | 29.09 | 1,045,807 | -0.26(-0.87%) |
Apr 05, 2023 | 29.30 | 29.69 | 28.69 | 29.34 | 1,151,826 | -0.09(-0.30%) |
Apr 04, 2023 | 30.60 | 30.63 | 28.82 | 29.43 | 1,654,801 | -0.90(-2.98%) |
Apr 03, 2023 | 29.39 | 30.57 | 29.10 | 30.34 | 2,626,449 | +2.68(+9.69%) |
Mar 31, 2023 | 27.70 | 28.00 | 27.51 | 27.66 | 1,486,130 | +0.14(+0.50%) |
Mar 30, 2023 | 27.69 | 27.77 | 27.12 | 27.52 | 1,398,188 | +0.26(+0.94%) |
Mar 29, 2023 | 27.79 | 27.89 | 26.90 | 27.26 | 1,167,060 | +0.21(+0.76%) |
Mar 28, 2023 | 27.00 | 27.49 | 26.87 | 27.06 | 1,759,898 | -0.17(-0.61%) |
Mar 27, 2023 | 26.30 | 27.47 | 25.64 | 27.22 | 1,822,343 | +1.41(+5.48%) |
Mar 24, 2023 | 24.35 | 25.85 | 24.22 | 25.81 | 1,619,984 | +0.74(+2.94%) |
Mar 23, 2023 | 26.10 | 26.56 | 24.94 | 25.07 | 1,797,973 | -0.79(-3.04%) |
Mar 22, 2023 | 26.74 | 26.97 | 25.84 | 25.86 | 1,976,161 | -0.87(-3.27%) |
Mar 21, 2023 | 26.65 | 27.05 | 26.17 | 26.73 | 2,041,357 | +0.86(+3.34%) |
Mar 20, 2023 | 25.02 | 26.27 | 24.87 | 25.87 | 2,562,275 | +1.00(+4.03%) |
Mar 17, 2023 | 26.39 | 26.48 | 24.82 | 24.87 | 5,532,254 | -1.53(-5.80%) |
Mar 16, 2023 | 24.57 | 26.41 | 24.41 | 26.40 | 2,453,581 | +1.21(+4.80%) |
Mar 15, 2023 | 26.63 | 27.11 | 24.61 | 25.19 | 3,595,125 | -2.96(-10.50%) |
Mar 14, 2023 | 28.21 | 29.17 | 27.60 | 28.15 | 2,409,389 | +0.18(+0.63%) |
Mar 13, 2023 | 27.22 | 28.55 | 26.64 | 27.97 | 3,475,111 | -0.30(-1.08%) |
Mar 10, 2023 | 28.22 | 28.88 | 27.71 | 28.27 | 2,632,554 | -0.09(-0.31%) |
Mar 09, 2023 | 29.49 | 29.93 | 28.32 | 28.36 | 2,343,123 | -0.66(-2.27%) |
Mar 08, 2023 | 29.77 | 30.11 | 28.59 | 29.02 | 1,926,662 | -1.08(-3.59%) |
Mar 07, 2023 | 30.51 | 30.69 | 29.94 | 30.10 | 1,779,321 | -0.66(-2.14%) |
Mar 06, 2023 | 30.88 | 31.23 | 30.49 | 30.76 | 1,980,397 | -0.57(-1.82%) |
Mar 03, 2023 | 30.15 | 31.65 | 29.84 | 31.33 | 1,985,218 | +0.90(+2.97%) |
Mar 02, 2023 | 29.86 | 30.69 | 29.34 | 30.43 | 1,716,264 | +0.46(+1.54%) |
Mar 01, 2023 | 28.53 | 30.07 | 28.49 | 29.96 | 2,294,270 | +0.98(+3.39%) |
Feb 28, 2023 | 29.69 | 29.82 | 28.97 | 28.98 | 2,635,026 | -0.31(-1.07%) |
Feb 27, 2023 | 29.39 | 29.94 | 29.02 | 29.30 | 1,947,697 | -0.02(-0.07%) |
Feb 24, 2023 | 28.44 | 29.58 | 27.92 | 29.32 | 2,058,330 | +0.49(+1.70%) |
Feb 23, 2023 | 28.95 | 29.74 | 27.61 | 28.82 | 3,836,739 | +0.33(+1.17%) |
Feb 22, 2023 | 28.74 | 28.92 | 27.42 | 28.49 | 3,416,358 | -0.51(-1.76%) |
Feb 21, 2023 | 29.42 | 29.84 | 28.77 | 29.00 | 1,832,354 | -0.73(-2.44%) |
Feb 17, 2023 | 30.35 | 30.44 | 29.10 | 29.73 | 3,269,771 | -1.21(-3.90%) |
Feb 16, 2023 | 31.82 | 32.44 | 30.93 | 30.94 | 2,605,414 | -1.13(-3.52%) |
Feb 15, 2023 | 32.16 | 32.16 | 31.05 | 32.07 | 1,731,738 | -0.77(-2.33%) |
Feb 14, 2023 | 31.92 | 33.11 | 31.55 | 32.83 | 2,569,250 | +0.35(+1.09%) |
Feb 13, 2023 | 32.36 | 32.68 | 31.85 | 32.48 | 827,382 | -0.26(-0.78%) |
Feb 10, 2023 | 31.72 | 32.78 | 31.60 | 32.73 | 1,310,362 | +1.68(+5.41%) |
Feb 09, 2023 | 32.06 | 32.17 | 31.01 | 31.05 | 972,411 | -0.89(-2.80%) |
Feb 08, 2023 | 32.41 | 32.78 | 31.53 | 31.95 | 1,113,714 | -0.45(-1.39%) |
Feb 07, 2023 | 31.06 | 32.46 | 30.59 | 32.40 | 1,286,866 | +1.56(+5.06%) |
Feb 06, 2023 | 31.44 | 31.85 | 30.29 | 30.84 | 1,099,666 | -0.72(-2.27%) |
Feb 03, 2023 | 31.75 | 32.61 | 31.32 | 31.55 | 1,612,009 | -0.02(-0.06%) |
Feb 02, 2023 | 32.00 | 32.66 | 31.00 | 31.57 | 1,474,770 | -0.30(-0.95%) |