Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.48 | 27.59 | 27.48 | 27.59 | 1,306 | +0.29(+1.05%) |
Apr 27, 2023 | 27.02 | 27.33 | 27.02 | 27.31 | 641 | +0.30(+1.12%) |
Apr 26, 2023 | 27.07 | 27.22 | 26.98 | 27.01 | 2,386 | -0.27(-0.98%) |
Apr 25, 2023 | 27.48 | 27.48 | 27.27 | 27.27 | 895 | -0.52(-1.86%) |
Apr 24, 2023 | 27.78 | 27.79 | 27.73 | 27.79 | 5,470 | +0.07(+0.27%) |
Apr 21, 2023 | 27.64 | 27.72 | 27.64 | 27.72 | 391 | +0.01(+0.04%) |
Apr 20, 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 108 | -0.29(-1.04%) |
Apr 19, 2023 | 27.92 | 28.00 | 27.92 | 28.00 | 1,002 | -0.15(-0.53%) |
Apr 18, 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 121 | +0.04(+0.16%) |
Apr 17, 2023 | 28.05 | 28.11 | 28.02 | 28.10 | 1,684 | +0.18(+0.65%) |
Apr 14, 2023 | 27.90 | 27.92 | 27.90 | 27.92 | 264 | -0.10(-0.37%) |
Apr 13, 2023 | 27.88 | 28.04 | 27.84 | 28.02 | 960 | +0.10(+0.37%) |
Apr 12, 2023 | 28.00 | 28.00 | 27.92 | 27.92 | 1,000 | -0.14(-0.51%) |
Apr 11, 2023 | 28.12 | 28.15 | 28.06 | 28.06 | 533 | +0.18(+0.65%) |
Apr 10, 2023 | 27.61 | 27.88 | 27.61 | 27.88 | 1,797 | +0.22(+0.79%) |
Apr 06, 2023 | 27.71 | 27.71 | 27.66 | 27.66 | 3,502 | -0.08(-0.28%) |
Apr 05, 2023 | 27.58 | 27.74 | 27.37 | 27.74 | 10,484 | -0.02(-0.07%) |
Apr 04, 2023 | 28.02 | 28.02 | 27.64 | 27.76 | 878 | -0.29(-1.02%) |
Apr 03, 2023 | 28.08 | 28.08 | 27.92 | 28.05 | 4,949 | +0.09(+0.31%) |
Mar 31, 2023 | 27.68 | 27.96 | 27.68 | 27.96 | 2,518 | +0.42(+1.53%) |
Mar 30, 2023 | 27.49 | 27.54 | 27.49 | 27.54 | 412 | +0.12(+0.45%) |
Mar 29, 2023 | 27.27 | 27.41 | 27.27 | 27.41 | 309 | +0.55(+2.05%) |
Mar 28, 2023 | 26.88 | 26.92 | 26.85 | 26.86 | 1,591 | +0.04(+0.15%) |
Mar 27, 2023 | 27.05 | 27.05 | 26.79 | 26.82 | 5,110 | +0.21(+0.78%) |
Mar 24, 2023 | 26.27 | 26.64 | 26.27 | 26.62 | 9,428 | +0.15(+0.58%) |
Mar 23, 2023 | 26.74 | 26.89 | 26.31 | 26.46 | 29,390 | -0.03(-0.11%) |
Mar 22, 2023 | 27.08 | 27.17 | 26.49 | 26.49 | 1,356 | -0.63(-2.31%) |
Mar 21, 2023 | 26.96 | 27.21 | 26.96 | 27.12 | 2,477 | +0.25(+0.95%) |
Mar 20, 2023 | 26.82 | 26.91 | 26.75 | 26.87 | 2,889 | +0.43(+1.63%) |
Mar 17, 2023 | 26.45 | 26.47 | 26.42 | 26.44 | 2,330 | -0.40(-1.49%) |
Mar 16, 2023 | 26.38 | 26.91 | 26.38 | 26.84 | 2,164 | +0.25(+0.96%) |
Mar 15, 2023 | 26.44 | 26.58 | 26.28 | 26.58 | 1,167 | -0.21(-0.79%) |
Mar 14, 2023 | 26.97 | 27.01 | 26.57 | 26.79 | 1,219 | +0.32(+1.21%) |
Mar 13, 2023 | 26.58 | 26.73 | 26.47 | 26.47 | 2,503 | -0.31(-1.17%) |
Mar 10, 2023 | 26.98 | 26.98 | 26.79 | 26.79 | 525 | -0.48(-1.75%) |
Mar 09, 2023 | 27.80 | 27.80 | 27.27 | 27.27 | 1,444 | -0.52(-1.86%) |
Mar 08, 2023 | 27.81 | 27.81 | 27.78 | 27.78 | 941 | +0.09(+0.34%) |
Mar 07, 2023 | 28.28 | 28.28 | 27.69 | 27.69 | 1,335 | -0.50(-1.77%) |
Mar 06, 2023 | 28.42 | 28.44 | 28.19 | 28.19 | 2,118 | -0.22(-0.76%) |
Mar 03, 2023 | 28.36 | 28.40 | 28.36 | 28.40 | 319 | +0.35(+1.26%) |
Mar 02, 2023 | 27.78 | 28.05 | 27.70 | 28.05 | 1,682 | +0.19(+0.67%) |
Mar 01, 2023 | 27.94 | 27.94 | 27.86 | 27.86 | 1,303 | -0.07(-0.25%) |
Feb 28, 2023 | 28.05 | 28.05 | 27.93 | 27.93 | 1,577 | -0.07(-0.24%) |
Feb 27, 2023 | 28.22 | 28.32 | 28.00 | 28.00 | 3,558 | -0.06(-0.20%) |
Feb 24, 2023 | 27.92 | 28.06 | 27.92 | 28.06 | 1,623 | -0.28(-0.98%) |
Feb 23, 2023 | 28.04 | 28.33 | 28.04 | 28.33 | 2,087 | +0.10(+0.35%) |
Feb 22, 2023 | 28.29 | 28.29 | 28.24 | 28.24 | 1,554 | -0.04(-0.14%) |
Feb 21, 2023 | 28.75 | 28.75 | 28.28 | 28.28 | 2,685 | -0.65(-2.25%) |
Feb 17, 2023 | 28.82 | 28.93 | 28.82 | 28.93 | 338 | -0.08(-0.28%) |
Feb 16, 2023 | 29.03 | 29.03 | 29.01 | 29.01 | 360 | -0.25(-0.87%) |
Feb 15, 2023 | 29.21 | 29.26 | 29.21 | 29.26 | 272 | +0.09(+0.32%) |
Feb 14, 2023 | 29.07 | 29.18 | 29.07 | 29.17 | 1,982 | -0.08(-0.28%) |
Feb 13, 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 33 | +0.29(+1.01%) |
Feb 10, 2023 | 28.71 | 28.96 | 28.71 | 28.96 | 1,165 | +0.25(+0.89%) |
Feb 09, 2023 | 29.28 | 29.28 | 28.71 | 28.71 | 644 | -0.29(-1.01%) |
Feb 08, 2023 | 29.15 | 29.15 | 29.00 | 29.00 | 1,020 | -0.36(-1.23%) |
Feb 07, 2023 | 28.97 | 29.36 | 28.97 | 29.36 | 791 | +0.29(+0.98%) |
Feb 06, 2023 | 29.07 | 29.13 | 29.04 | 29.08 | 2,004 | -0.35(-1.20%) |
Feb 03, 2023 | 29.39 | 29.52 | 29.39 | 29.43 | 733 | -0.25(-0.83%) |
Feb 02, 2023 | 29.66 | 29.69 | 29.59 | 29.68 | 1,014 | +0.34(+1.16%) |