Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.04 | 29.24 | 28.99 | 29.24 | 82,433 | +0.25(+0.88%) |
Apr 27, 2023 | 28.83 | 29.00 | 28.81 | 28.99 | 73,628 | +0.53(+1.86%) |
Apr 26, 2023 | 28.51 | 28.58 | 28.42 | 28.46 | 10,578 | -0.07(-0.24%) |
Apr 25, 2023 | 28.76 | 28.82 | 28.52 | 28.53 | 82,776 | -0.34(-1.19%) |
Apr 24, 2023 | 28.79 | 28.88 | 28.79 | 28.87 | 13,609 | +0.04(+0.14%) |
Apr 21, 2023 | 28.72 | 28.84 | 28.67 | 28.83 | 14,867 | +0.11(+0.38%) |
Apr 20, 2023 | 28.69 | 28.76 | 28.65 | 28.73 | 15,001 | +0.00(+0.02%) |
Apr 19, 2023 | 28.69 | 28.73 | 28.68 | 28.72 | 4,947 | -0.08(-0.29%) |
Apr 18, 2023 | 28.86 | 28.87 | 28.72 | 28.80 | 266,963 | +0.09(+0.31%) |
Apr 17, 2023 | 28.60 | 28.72 | 28.58 | 28.72 | 210,861 | +0.24(+0.83%) |
Apr 14, 2023 | 28.42 | 28.54 | 28.40 | 28.48 | 12,691 | +0.02(+0.07%) |
Apr 13, 2023 | 28.25 | 28.47 | 28.19 | 28.46 | 9,046 | +0.30(+1.08%) |
Apr 12, 2023 | 28.26 | 28.26 | 28.14 | 28.16 | 8,195 | +0.01(+0.03%) |
Apr 11, 2023 | 28.02 | 28.20 | 28.02 | 28.15 | 14,150 | +0.12(+0.44%) |
Apr 10, 2023 | 27.74 | 28.02 | 27.74 | 28.02 | 21,243 | +0.33(+1.20%) |
Apr 06, 2023 | 27.65 | 27.74 | 27.64 | 27.69 | 146,885 | -0.03(-0.11%) |
Apr 05, 2023 | 27.77 | 27.77 | 27.62 | 27.72 | 136,931 | -0.48(-1.72%) |
Apr 04, 2023 | 28.36 | 28.42 | 28.13 | 28.21 | 12,199 | -0.21(-0.72%) |
Apr 03, 2023 | 28.38 | 28.41 | 28.19 | 28.41 | 115,589 | +0.12(+0.42%) |
Mar 31, 2023 | 28.13 | 28.33 | 28.13 | 28.29 | 22,241 | +0.38(+1.37%) |
Mar 30, 2023 | 27.92 | 28.00 | 27.89 | 27.91 | 28,024 | +0.09(+0.32%) |
Mar 29, 2023 | 27.76 | 27.84 | 27.72 | 27.82 | 15,572 | +0.52(+1.92%) |
Mar 28, 2023 | 27.33 | 27.33 | 27.23 | 27.30 | 5,293 | -0.10(-0.38%) |
Mar 27, 2023 | 27.36 | 27.40 | 27.27 | 27.40 | 21,917 | +0.31(+1.16%) |
Mar 24, 2023 | 26.95 | 27.09 | 26.87 | 27.09 | 11,609 | +0.13(+0.47%) |
Mar 23, 2023 | 27.26 | 27.34 | 26.85 | 26.96 | 25,862 | -0.02(-0.07%) |
Mar 22, 2023 | 27.32 | 27.37 | 26.96 | 26.98 | 93,617 | -0.33(-1.20%) |
Mar 21, 2023 | 27.15 | 27.33 | 27.12 | 27.31 | 33,864 | +0.38(+1.40%) |
Mar 20, 2023 | 26.84 | 27.08 | 26.81 | 26.93 | 116,454 | +0.27(+1.03%) |
Mar 17, 2023 | 26.88 | 26.91 | 26.64 | 26.66 | 43,296 | -0.46(-1.69%) |
Mar 16, 2023 | 26.45 | 27.12 | 26.45 | 27.12 | 126,875 | +0.58(+2.17%) |
Mar 15, 2023 | 26.46 | 26.59 | 26.24 | 26.54 | 1,774,240 | -0.72(-2.62%) |
Mar 14, 2023 | 27.28 | 27.29 | 27.07 | 27.26 | 65,161 | +0.10(+0.36%) |
Mar 13, 2023 | 27.14 | 27.30 | 27.11 | 27.16 | 19,323 | -0.57(-2.05%) |
Mar 10, 2023 | 28.13 | 28.13 | 27.73 | 27.73 | 26,117 | -0.63(-2.21%) |
Mar 09, 2023 | 28.64 | 28.68 | 28.29 | 28.35 | 38,022 | -0.25(-0.89%) |
Mar 08, 2023 | 28.45 | 28.61 | 28.45 | 28.61 | 19,590 | +0.35(+1.25%) |
Mar 07, 2023 | 28.42 | 28.43 | 28.22 | 28.26 | 59,474 | +0.02(+0.07%) |
Mar 06, 2023 | 28.23 | 28.29 | 28.19 | 28.24 | 94,801 | +0.01(+0.03%) |
Mar 03, 2023 | 28.00 | 28.25 | 27.99 | 28.23 | 42,209 | +0.49(+1.77%) |
Mar 02, 2023 | 27.61 | 27.74 | 27.61 | 27.74 | 18,898 | +0.14(+0.50%) |
Mar 01, 2023 | 27.53 | 27.63 | 27.53 | 27.60 | 89,956 | +0.05(+0.18%) |
Feb 28, 2023 | 27.65 | 27.65 | 27.54 | 27.55 | 179,333 | -0.12(-0.42%) |
Feb 27, 2023 | 27.67 | 27.68 | 27.62 | 27.67 | 9,443 | +0.21(+0.75%) |
Feb 24, 2023 | 27.45 | 27.46 | 27.36 | 27.46 | 157,841 | -0.02(-0.07%) |
Feb 23, 2023 | 27.43 | 27.50 | 27.29 | 27.48 | 102,369 | +0.21(+0.75%) |
Feb 22, 2023 | 27.34 | 27.34 | 27.21 | 27.28 | 13,538 | -0.21(-0.75%) |
Feb 21, 2023 | 27.63 | 27.64 | 27.46 | 27.48 | 16,112 | -0.19(-0.67%) |
Feb 17, 2023 | 27.54 | 27.67 | 27.54 | 27.67 | 21,387 | +0.08(+0.28%) |
Feb 16, 2023 | 27.57 | 27.69 | 27.56 | 27.59 | 41,650 | -0.12(-0.42%) |
Feb 15, 2023 | 27.63 | 27.71 | 27.60 | 27.71 | 4,789 | -0.04(-0.14%) |
Feb 14, 2023 | 27.63 | 27.78 | 27.59 | 27.75 | 14,158 | +0.02(+0.07%) |
Feb 13, 2023 | 27.57 | 27.74 | 27.56 | 27.73 | 86,645 | +0.16(+0.57%) |
Feb 10, 2023 | 27.48 | 27.59 | 27.48 | 27.57 | 17,602 | +0.11(+0.39%) |
Feb 09, 2023 | 27.53 | 27.59 | 27.43 | 27.46 | 35,118 | +0.08(+0.29%) |
Feb 08, 2023 | 27.43 | 27.47 | 27.33 | 27.38 | 38,585 | -0.24(-0.85%) |
Feb 07, 2023 | 27.39 | 27.62 | 27.33 | 27.62 | 46,635 | +0.10(+0.36%) |
Feb 06, 2023 | 27.47 | 27.53 | 27.41 | 27.52 | 239,842 | +0.05(+0.18%) |
Feb 03, 2023 | 27.30 | 27.54 | 27.30 | 27.47 | 83,480 | +0.20(+0.72%) |
Feb 02, 2023 | 27.31 | 27.31 | 27.12 | 27.28 | 29,798 | -0.05(-0.18%) |