Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.88 | 27.03 | 26.78 | 26.78 | 73,910 | -0.09(-0.33%) |
Apr 27, 2023 | 26.86 | 26.87 | 26.67 | 26.87 | 37,912 | -0.23(-0.85%) |
Apr 26, 2023 | 27.25 | 27.30 | 26.81 | 27.10 | 115,083 | -0.39(-1.42%) |
Apr 25, 2023 | 26.58 | 27.51 | 26.54 | 27.49 | 142,039 | +0.98(+3.70%) |
Apr 24, 2023 | 26.55 | 26.73 | 26.46 | 26.51 | 81,739 | -0.01(-0.04%) |
Apr 21, 2023 | 26.50 | 26.65 | 26.39 | 26.52 | 61,341 | -0.01(-0.04%) |
Apr 20, 2023 | 26.61 | 26.63 | 26.21 | 26.53 | 98,523 | +0.34(+1.30%) |
Apr 19, 2023 | 26.34 | 26.37 | 26.01 | 26.19 | 48,713 | +0.12(+0.46%) |
Apr 18, 2023 | 26.05 | 26.23 | 26.00 | 26.07 | 35,245 | +0.11(+0.42%) |
Apr 17, 2023 | 26.24 | 26.24 | 25.83 | 25.96 | 105,665 | -0.38(-1.44%) |
Apr 14, 2023 | 26.45 | 26.49 | 26.23 | 26.34 | 34,086 | +0.20(+0.77%) |
Apr 13, 2023 | 26.29 | 26.29 | 25.96 | 26.14 | 52,715 | -0.34(-1.28%) |
Apr 12, 2023 | 26.24 | 26.57 | 26.18 | 26.48 | 112,734 | -0.11(-0.41%) |
Apr 11, 2023 | 26.50 | 26.66 | 26.36 | 26.59 | 42,939 | -0.04(-0.15%) |
Apr 10, 2023 | 27.25 | 27.32 | 26.57 | 26.63 | 55,273 | -0.32(-1.19%) |
Apr 06, 2023 | 27.27 | 27.37 | 26.86 | 26.95 | 28,187 | -0.21(-0.77%) |
Apr 05, 2023 | 27.10 | 27.49 | 27.11 | 27.16 | 78,039 | +0.09(+0.33%) |
Apr 04, 2023 | 26.70 | 27.25 | 26.70 | 27.07 | 127,814 | +0.60(+2.27%) |
Apr 03, 2023 | 26.94 | 27.06 | 26.43 | 26.47 | 103,033 | -0.35(-1.30%) |
Mar 31, 2023 | 26.84 | 26.84 | 26.64 | 26.82 | 61,528 | +0.03(+0.11%) |
Mar 30, 2023 | 26.53 | 27.13 | 26.53 | 26.79 | 77,385 | +0.10(+0.37%) |
Mar 29, 2023 | 26.62 | 26.87 | 26.58 | 26.69 | 48,967 | -0.38(-1.40%) |
Mar 28, 2023 | 27.25 | 27.49 | 27.02 | 27.07 | 48,439 | -0.15(-0.55%) |
Mar 27, 2023 | 27.81 | 27.82 | 27.16 | 27.22 | 39,039 | -0.66(-2.37%) |
Mar 24, 2023 | 28.42 | 29.26 | 27.88 | 27.88 | 60,883 | -0.17(-0.61%) |
Mar 23, 2023 | 27.13 | 28.25 | 26.66 | 28.05 | 91,082 | +0.46(+1.67%) |
Mar 22, 2023 | 27.48 | 27.62 | 26.67 | 27.59 | 66,834 | +0.22(+0.80%) |
Mar 21, 2023 | 28.10 | 28.10 | 27.29 | 27.37 | 144,325 | -1.41(-4.90%) |
Mar 20, 2023 | 29.18 | 29.37 | 28.58 | 28.78 | 63,070 | -0.04(-0.14%) |
Mar 17, 2023 | 27.90 | 29.16 | 27.77 | 28.82 | 130,887 | +1.48(+5.41%) |
Mar 16, 2023 | 29.27 | 29.27 | 27.32 | 27.34 | 138,994 | -1.44(-5.00%) |
Mar 15, 2023 | 28.75 | 29.84 | 28.38 | 28.78 | 161,646 | +1.48(+5.42%) |
Mar 14, 2023 | 26.80 | 27.60 | 26.49 | 27.30 | 58,776 | -0.76(-2.71%) |
Mar 13, 2023 | 28.70 | 28.88 | 27.74 | 28.06 | 100,802 | +0.50(+1.81%) |
Mar 10, 2023 | 26.12 | 28.79 | 26.12 | 27.56 | 104,498 | +1.48(+5.67%) |
Mar 09, 2023 | 24.66 | 26.12 | 24.59 | 26.08 | 75,190 | +1.15(+4.61%) |
Mar 08, 2023 | 25.13 | 25.13 | 24.82 | 24.93 | 16,452 | -0.22(-0.87%) |
Mar 07, 2023 | 24.85 | 25.18 | 24.69 | 25.15 | 37,897 | +0.37(+1.49%) |
Mar 06, 2023 | 25.14 | 25.14 | 24.78 | 24.78 | 42,517 | -0.46(-1.82%) |
Mar 03, 2023 | 25.46 | 25.53 | 25.16 | 25.24 | 53,011 | -0.36(-1.41%) |
Mar 02, 2023 | 26.45 | 26.45 | 25.55 | 25.60 | 104,780 | -0.58(-2.22%) |
Mar 01, 2023 | 25.96 | 26.25 | 25.86 | 26.18 | 124,277 | +0.27(+1.04%) |
Feb 28, 2023 | 26.20 | 26.20 | 25.81 | 25.91 | 42,180 | -0.32(-1.22%) |
Feb 27, 2023 | 26.22 | 26.35 | 26.12 | 26.23 | 27,881 | -0.48(-1.80%) |
Feb 24, 2023 | 26.72 | 26.89 | 26.49 | 26.71 | 52,763 | +0.66(+2.53%) |
Feb 23, 2023 | 26.20 | 26.62 | 26.01 | 26.05 | 39,631 | -0.40(-1.51%) |
Feb 22, 2023 | 26.78 | 27.07 | 26.45 | 26.45 | 42,612 | -0.40(-1.49%) |
Feb 21, 2023 | 26.53 | 27.00 | 26.44 | 26.85 | 83,864 | +0.86(+3.31%) |
Feb 17, 2023 | 26.10 | 26.41 | 25.94 | 25.99 | 52,833 | +0.07(+0.27%) |
Feb 16, 2023 | 25.76 | 25.93 | 25.36 | 25.92 | 30,658 | +0.57(+2.25%) |
Feb 15, 2023 | 25.76 | 25.76 | 25.35 | 25.35 | 24,398 | -0.13(-0.51%) |
Feb 14, 2023 | 25.91 | 26.00 | 25.40 | 25.48 | 74,826 | -0.52(-2.00%) |
Feb 13, 2023 | 26.47 | 26.47 | 25.96 | 26.00 | 30,933 | -0.62(-2.33%) |
Feb 10, 2023 | 26.50 | 26.76 | 26.34 | 26.62 | 37,090 | +0.42(+1.60%) |
Feb 09, 2023 | 25.53 | 26.32 | 25.36 | 26.20 | 28,770 | +0.35(+1.35%) |
Feb 08, 2023 | 25.46 | 25.89 | 25.27 | 25.85 | 32,301 | +0.58(+2.30%) |
Feb 07, 2023 | 25.71 | 25.71 | 25.00 | 25.27 | 106,786 | -0.29(-1.13%) |
Feb 06, 2023 | 25.48 | 25.68 | 25.36 | 25.56 | 57,461 | +0.13(+0.51%) |
Feb 03, 2023 | 25.38 | 25.65 | 25.12 | 25.43 | 76,424 | +0.35(+1.40%) |
Feb 02, 2023 | 24.60 | 25.33 | 24.50 | 25.08 | 202,596 | +0.27(+1.09%) |