Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.40 | 29.50 | 27.40 | 29.12 | 894,993 | +1.52(+5.51%) |
Apr 27, 2023 | 25.66 | 29.24 | 25.60 | 27.60 | 1,692,736 | +1.07(+4.03%) |
Apr 26, 2023 | 26.61 | 27.15 | 26.27 | 26.53 | 457,719 | -0.19(-0.71%) |
Apr 25, 2023 | 27.21 | 27.21 | 26.45 | 26.72 | 461,698 | -0.78(-2.84%) |
Apr 24, 2023 | 27.88 | 28.00 | 27.19 | 27.50 | 305,296 | -0.41(-1.47%) |
Apr 21, 2023 | 27.98 | 28.13 | 27.43 | 27.91 | 394,549 | -0.07(-0.25%) |
Apr 20, 2023 | 27.65 | 27.98 | 27.56 | 27.98 | 263,281 | -0.03(-0.11%) |
Apr 19, 2023 | 27.67 | 28.05 | 27.29 | 28.01 | 293,736 | +0.22(+0.79%) |
Apr 18, 2023 | 28.18 | 28.38 | 27.77 | 27.79 | 256,143 | -0.37(-1.31%) |
Apr 17, 2023 | 27.59 | 28.30 | 27.40 | 28.16 | 323,759 | +0.48(+1.73%) |
Apr 14, 2023 | 27.69 | 28.55 | 27.46 | 27.68 | 287,857 | +0.29(+1.06%) |
Apr 13, 2023 | 27.53 | 27.65 | 26.87 | 27.39 | 365,347 | +0.06(+0.22%) |
Apr 12, 2023 | 28.64 | 28.74 | 27.18 | 27.33 | 356,012 | -0.97(-3.43%) |
Apr 11, 2023 | 27.35 | 28.44 | 27.35 | 28.30 | 318,635 | +1.01(+3.70%) |
Apr 10, 2023 | 26.80 | 28.40 | 26.71 | 27.29 | 579,581 | +0.56(+2.10%) |
Apr 06, 2023 | 27.42 | 27.57 | 26.67 | 26.73 | 344,813 | -0.60(-2.20%) |
Apr 05, 2023 | 27.60 | 27.72 | 27.23 | 27.33 | 367,379 | -0.53(-1.90%) |
Apr 04, 2023 | 28.86 | 28.86 | 27.80 | 27.86 | 369,835 | -0.71(-2.49%) |
Apr 03, 2023 | 28.84 | 29.45 | 28.00 | 28.57 | 560,522 | -0.18(-0.63%) |
Mar 31, 2023 | 28.01 | 28.86 | 27.94 | 28.75 | 413,507 | +0.92(+3.31%) |
Mar 30, 2023 | 28.71 | 29.19 | 27.77 | 27.83 | 531,243 | -0.45(-1.59%) |
Mar 29, 2023 | 28.71 | 28.71 | 27.57 | 28.28 | 427,392 | -0.06(-0.21%) |
Mar 28, 2023 | 27.58 | 29.18 | 27.58 | 28.34 | 486,999 | +0.76(+2.76%) |
Mar 27, 2023 | 27.48 | 27.70 | 26.97 | 27.58 | 394,074 | +0.39(+1.43%) |
Mar 24, 2023 | 27.00 | 27.43 | 26.58 | 27.19 | 475,897 | -0.07(-0.26%) |
Mar 23, 2023 | 27.54 | 28.12 | 27.01 | 27.26 | 452,573 | -0.23(-0.84%) |
Mar 22, 2023 | 28.02 | 28.59 | 27.48 | 27.49 | 307,999 | -0.34(-1.22%) |
Mar 21, 2023 | 27.54 | 28.46 | 27.32 | 27.83 | 565,324 | +1.12(+4.19%) |
Mar 20, 2023 | 26.99 | 27.87 | 26.23 | 26.71 | 797,590 | -0.08(-0.30%) |
Mar 17, 2023 | 28.31 | 28.38 | 26.78 | 26.79 | 880,617 | -1.78(-6.23%) |
Mar 16, 2023 | 27.77 | 28.77 | 27.23 | 28.57 | 520,194 | +0.41(+1.46%) |
Mar 15, 2023 | 27.40 | 28.34 | 27.14 | 28.16 | 659,895 | -0.08(-0.28%) |
Mar 14, 2023 | 29.85 | 30.24 | 27.85 | 28.24 | 719,372 | -0.72(-2.49%) |
Mar 13, 2023 | 30.37 | 30.41 | 28.94 | 28.96 | 577,829 | -2.08(-6.70%) |
Mar 10, 2023 | 31.38 | 31.47 | 30.67 | 31.04 | 396,304 | -0.53(-1.68%) |
Mar 09, 2023 | 31.25 | 31.97 | 30.93 | 31.57 | 451,857 | +0.20(+0.64%) |
Mar 08, 2023 | 31.92 | 32.05 | 31.13 | 31.37 | 524,591 | -0.53(-1.66%) |
Mar 07, 2023 | 32.97 | 33.50 | 31.70 | 31.90 | 591,190 | -1.37(-4.12%) |
Mar 06, 2023 | 34.15 | 34.15 | 33.17 | 33.27 | 347,875 | -0.89(-2.61%) |
Mar 03, 2023 | 34.07 | 34.33 | 33.45 | 34.16 | 336,188 | +0.42(+1.24%) |
Mar 02, 2023 | 33.43 | 33.82 | 33.27 | 33.74 | 237,366 | -0.02(-0.06%) |
Mar 01, 2023 | 33.34 | 33.78 | 32.75 | 33.76 | 436,486 | +0.18(+0.54%) |
Feb 28, 2023 | 33.59 | 33.93 | 32.52 | 33.58 | 612,675 | -0.21(-0.62%) |
Feb 27, 2023 | 34.54 | 34.87 | 33.79 | 33.79 | 533,994 | -0.61(-1.77%) |
Feb 24, 2023 | 34.77 | 35.32 | 34.25 | 34.40 | 671,107 | -0.86(-2.44%) |
Feb 23, 2023 | 34.50 | 35.35 | 34.45 | 35.26 | 341,339 | +0.76(+2.20%) |
Feb 22, 2023 | 34.04 | 35.09 | 33.76 | 34.50 | 508,942 | +0.43(+1.26%) |
Feb 21, 2023 | 34.99 | 36.40 | 34.06 | 34.07 | 1,172,146 | +0.52(+1.55%) |
Feb 17, 2023 | 33.54 | 33.58 | 32.71 | 33.55 | 528,121 | +0.09(+0.27%) |
Feb 16, 2023 | 33.11 | 34.16 | 32.88 | 33.46 | 572,699 | -0.03(-0.09%) |
Feb 15, 2023 | 31.38 | 33.53 | 31.20 | 33.49 | 725,326 | +1.76(+5.55%) |
Feb 14, 2023 | 30.89 | 31.88 | 30.45 | 31.73 | 456,298 | +0.65(+2.09%) |
Feb 13, 2023 | 30.56 | 31.16 | 30.35 | 31.08 | 257,197 | +0.33(+1.07%) |
Feb 10, 2023 | 30.32 | 30.81 | 30.06 | 30.75 | 431,472 | +0.31(+1.02%) |
Feb 09, 2023 | 31.31 | 31.80 | 30.30 | 30.44 | 420,622 | -0.57(-1.84%) |
Feb 08, 2023 | 31.19 | 31.51 | 30.55 | 31.01 | 713,849 | -0.20(-0.64%) |
Feb 07, 2023 | 30.31 | 31.26 | 30.10 | 31.21 | 665,987 | +0.75(+2.46%) |
Feb 06, 2023 | 30.50 | 31.01 | 30.36 | 30.46 | 564,613 | -0.34(-1.10%) |
Feb 03, 2023 | 31.56 | 32.27 | 30.80 | 30.80 | 648,103 | -1.38(-4.29%) |
Feb 02, 2023 | 31.62 | 32.34 | 31.26 | 32.18 | 821,363 | +0.93(+2.98%) |