Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.88 | 28.66 | 27.85 | 28.41 | 256,117 | +0.36(+1.27%) |
Apr 27, 2023 | 27.92 | 28.10 | 27.79 | 28.06 | 199,145 | -0.22(-0.76%) |
Apr 26, 2023 | 28.47 | 28.59 | 28.20 | 28.27 | 296,944 | +0.23(+0.84%) |
Apr 25, 2023 | 28.43 | 28.43 | 27.96 | 28.04 | 221,017 | -0.78(-2.70%) |
Apr 24, 2023 | 28.49 | 28.82 | 28.45 | 28.82 | 195,085 | +0.30(+1.05%) |
Apr 21, 2023 | 28.33 | 28.66 | 28.13 | 28.52 | 451,035 | +0.38(+1.37%) |
Apr 20, 2023 | 27.96 | 28.15 | 27.93 | 28.13 | 228,922 | -0.24(-0.86%) |
Apr 19, 2023 | 28.34 | 28.46 | 28.26 | 28.38 | 360,540 | -0.33(-1.14%) |
Apr 18, 2023 | 28.51 | 28.71 | 28.47 | 28.71 | 237,512 | +0.00(+0.00%) |
Apr 17, 2023 | 28.60 | 28.71 | 28.40 | 28.71 | 353,652 | -0.02(-0.07%) |
Apr 14, 2023 | 28.69 | 28.73 | 28.45 | 28.72 | 456,456 | -0.13(-0.46%) |
Apr 13, 2023 | 28.64 | 28.92 | 28.57 | 28.86 | 236,525 | +0.51(+1.79%) |
Apr 12, 2023 | 28.57 | 28.58 | 28.19 | 28.35 | 603,211 | +0.01(+0.03%) |
Apr 11, 2023 | 28.18 | 28.37 | 28.09 | 28.34 | 488,622 | +0.41(+1.48%) |
Apr 10, 2023 | 27.92 | 28.13 | 27.66 | 27.93 | 362,869 | +0.15(+0.54%) |
Apr 06, 2023 | 27.64 | 27.87 | 27.56 | 27.78 | 193,309 | +0.11(+0.41%) |
Apr 05, 2023 | 27.50 | 27.66 | 27.25 | 27.66 | 294,552 | +0.31(+1.13%) |
Apr 04, 2023 | 27.51 | 27.72 | 27.27 | 27.35 | 336,486 | -0.27(-0.98%) |
Apr 03, 2023 | 27.49 | 27.67 | 27.36 | 27.63 | 726,898 | +1.35(+5.14%) |
Mar 31, 2023 | 26.39 | 26.44 | 26.17 | 26.28 | 249,047 | +0.05(+0.18%) |
Mar 30, 2023 | 26.30 | 26.40 | 26.21 | 26.23 | 1,188,516 | +0.44(+1.71%) |
Mar 29, 2023 | 25.76 | 25.82 | 25.63 | 25.79 | 303,053 | +0.30(+1.18%) |
Mar 28, 2023 | 25.37 | 25.60 | 25.33 | 25.49 | 227,941 | +0.34(+1.34%) |
Mar 27, 2023 | 24.82 | 25.21 | 24.76 | 25.15 | 312,563 | +0.46(+1.86%) |
Mar 24, 2023 | 24.54 | 24.69 | 24.26 | 24.69 | 284,894 | -0.39(-1.57%) |
Mar 23, 2023 | 25.52 | 25.62 | 24.88 | 25.08 | 278,907 | +0.06(+0.22%) |
Mar 22, 2023 | 25.18 | 25.58 | 25.02 | 25.03 | 353,899 | -0.23(-0.89%) |
Mar 21, 2023 | 25.43 | 25.59 | 25.06 | 25.25 | 562,471 | +0.70(+2.87%) |
Mar 20, 2023 | 24.34 | 24.68 | 24.34 | 24.55 | 501,000 | +0.79(+3.32%) |
Mar 17, 2023 | 23.92 | 24.02 | 23.55 | 23.76 | 636,148 | -0.38(-1.56%) |
Mar 16, 2023 | 23.21 | 24.18 | 23.11 | 24.14 | 774,256 | +0.05(+0.19%) |
Mar 15, 2023 | 24.01 | 24.21 | 23.76 | 24.09 | 683,522 | -1.49(-5.83%) |
Mar 14, 2023 | 25.69 | 25.91 | 25.30 | 25.58 | 349,625 | +0.21(+0.83%) |
Mar 13, 2023 | 25.36 | 25.79 | 25.21 | 25.37 | 575,874 | -0.56(-2.17%) |
Mar 10, 2023 | 26.27 | 26.36 | 25.88 | 25.93 | 609,944 | +0.20(+0.79%) |
Mar 09, 2023 | 26.17 | 26.29 | 25.67 | 25.73 | 441,682 | -0.29(-1.10%) |
Mar 08, 2023 | 26.14 | 26.26 | 25.95 | 26.02 | 371,849 | -0.07(-0.28%) |
Mar 07, 2023 | 26.42 | 26.44 | 26.02 | 26.09 | 427,549 | -0.56(-2.11%) |
Mar 06, 2023 | 26.69 | 26.76 | 26.58 | 26.65 | 297,488 | +0.36(+1.37%) |
Mar 03, 2023 | 25.92 | 26.42 | 25.91 | 26.29 | 377,180 | +0.15(+0.56%) |
Mar 02, 2023 | 26.10 | 26.24 | 25.99 | 26.14 | 500,036 | +0.10(+0.39%) |
Mar 01, 2023 | 26.05 | 26.21 | 25.89 | 26.04 | 342,586 | -0.07(-0.28%) |
Feb 28, 2023 | 26.47 | 26.47 | 25.91 | 26.12 | 535,654 | -0.16(-0.60%) |
Feb 27, 2023 | 26.13 | 26.27 | 25.85 | 26.27 | 461,684 | +0.29(+1.13%) |
Feb 24, 2023 | 25.62 | 25.98 | 25.59 | 25.98 | 820,064 | -0.13(-0.49%) |
Feb 23, 2023 | 26.37 | 26.49 | 25.92 | 26.11 | 1,215,080 | -1.57(-5.66%) |
Feb 22, 2023 | 27.71 | 27.86 | 27.59 | 27.67 | 476,656 | -0.26(-0.92%) |
Feb 21, 2023 | 28.02 | 28.21 | 27.90 | 27.93 | 447,880 | -0.02(-0.07%) |
Feb 17, 2023 | 28.27 | 28.34 | 27.95 | 27.95 | 423,184 | -1.01(-3.50%) |
Feb 16, 2023 | 28.84 | 29.11 | 28.79 | 28.96 | 258,828 | -0.14(-0.47%) |
Feb 15, 2023 | 29.06 | 29.20 | 28.78 | 29.10 | 473,822 | -0.40(-1.34%) |
Feb 14, 2023 | 29.26 | 29.67 | 29.18 | 29.50 | 261,636 | +0.29(+0.98%) |
Feb 13, 2023 | 29.28 | 29.34 | 29.06 | 29.21 | 369,084 | +0.01(+0.03%) |
Feb 10, 2023 | 29.01 | 29.31 | 28.79 | 29.20 | 547,274 | +0.99(+3.53%) |
Feb 09, 2023 | 28.53 | 28.53 | 28.09 | 28.21 | 489,370 | +0.18(+0.62%) |
Feb 08, 2023 | 28.18 | 28.27 | 27.91 | 28.03 | 1,830,911 | +0.14(+0.50%) |
Feb 07, 2023 | 27.21 | 27.89 | 27.20 | 27.89 | 397,598 | +0.66(+2.44%) |
Feb 06, 2023 | 27.27 | 27.33 | 26.96 | 27.23 | 262,153 | -0.34(-1.24%) |
Feb 03, 2023 | 27.69 | 28.04 | 27.46 | 27.57 | 324,110 | -0.03(-0.10%) |
Feb 02, 2023 | 28.05 | 28.06 | 27.43 | 27.60 | 571,732 | -0.49(-1.74%) |