Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.17 | 26.43 | 26.17 | 26.43 | 9,739 | +0.07(+0.26%) |
Apr 27, 2023 | 26.13 | 26.49 | 25.96 | 26.37 | 42,097 | +0.49(+1.90%) |
Apr 26, 2023 | 25.80 | 26.10 | 25.71 | 25.87 | 41,868 | +0.83(+3.31%) |
Apr 25, 2023 | 25.60 | 25.67 | 24.97 | 25.05 | 126,605 | -1.06(-4.07%) |
Apr 24, 2023 | 26.09 | 26.23 | 25.95 | 26.11 | 73,866 | -0.06(-0.23%) |
Apr 21, 2023 | 26.19 | 26.37 | 26.04 | 26.17 | 153,783 | -0.34(-1.27%) |
Apr 20, 2023 | 27.05 | 27.05 | 26.40 | 26.50 | 132,625 | -0.76(-2.80%) |
Apr 19, 2023 | 27.39 | 27.48 | 27.20 | 27.27 | 104,263 | -0.61(-2.20%) |
Apr 18, 2023 | 27.96 | 28.03 | 27.80 | 27.88 | 180,922 | -0.09(-0.33%) |
Apr 17, 2023 | 27.78 | 27.99 | 27.70 | 27.97 | 29,515 | +0.80(+2.96%) |
Apr 14, 2023 | 27.22 | 27.45 | 26.98 | 27.17 | 96,412 | +0.15(+0.55%) |
Apr 13, 2023 | 27.04 | 27.16 | 27.01 | 27.02 | 7,982 | +0.38(+1.41%) |
Apr 12, 2023 | 27.33 | 27.33 | 26.64 | 26.64 | 93,180 | -0.84(-3.07%) |
Apr 11, 2023 | 27.27 | 27.79 | 27.27 | 27.49 | 330,995 | +0.22(+0.80%) |
Apr 10, 2023 | 26.83 | 27.32 | 26.83 | 27.27 | 380,056 | +0.23(+0.84%) |
Apr 06, 2023 | 26.66 | 27.20 | 26.66 | 27.04 | 592,464 | +0.10(+0.37%) |
Apr 05, 2023 | 26.91 | 27.42 | 26.68 | 26.94 | 302,325 | -0.25(-0.91%) |
Apr 04, 2023 | 27.45 | 27.57 | 27.07 | 27.19 | 381,270 | -0.81(-2.91%) |
Apr 03, 2023 | 28.24 | 28.44 | 27.89 | 28.00 | 281,693 | -0.37(-1.29%) |
Mar 31, 2023 | 28.31 | 28.51 | 28.19 | 28.37 | 379,814 | -0.16(-0.56%) |
Mar 30, 2023 | 28.46 | 28.55 | 28.05 | 28.53 | 374,349 | +0.65(+2.35%) |
Mar 29, 2023 | 27.52 | 27.95 | 27.39 | 27.87 | 433,539 | +0.42(+1.52%) |
Mar 28, 2023 | 27.29 | 27.51 | 27.20 | 27.46 | 377,959 | +0.43(+1.58%) |
Mar 27, 2023 | 26.79 | 27.03 | 26.76 | 27.03 | 235,098 | -0.20(-0.73%) |
Mar 24, 2023 | 27.09 | 27.28 | 26.96 | 27.23 | 290,898 | -0.19(-0.70%) |
Mar 23, 2023 | 27.35 | 27.79 | 27.22 | 27.42 | 267,891 | +0.20(+0.74%) |
Mar 22, 2023 | 27.30 | 27.59 | 27.10 | 27.22 | 224,720 | +0.00(+0.00%) |
Mar 21, 2023 | 26.79 | 27.22 | 26.74 | 27.22 | 267,609 | +0.82(+3.12%) |
Mar 20, 2023 | 25.97 | 26.60 | 25.85 | 26.40 | 217,202 | +0.38(+1.45%) |
Mar 17, 2023 | 26.33 | 26.47 | 25.95 | 26.02 | 149,281 | -0.21(-0.79%) |
Mar 16, 2023 | 25.81 | 26.39 | 25.71 | 26.23 | 172,232 | +0.14(+0.53%) |
Mar 15, 2023 | 25.87 | 26.12 | 25.65 | 26.09 | 191,445 | -0.28(-1.07%) |
Mar 14, 2023 | 26.18 | 26.57 | 26.18 | 26.37 | 157,822 | -0.13(-0.51%) |
Mar 13, 2023 | 26.69 | 26.81 | 26.32 | 26.50 | 86,969 | -0.33(-1.22%) |
Mar 10, 2023 | 26.78 | 26.92 | 26.49 | 26.83 | 86,090 | -0.08(-0.30%) |
Mar 09, 2023 | 27.40 | 27.40 | 26.79 | 26.91 | 164,447 | -0.83(-2.98%) |
Mar 08, 2023 | 27.70 | 27.86 | 27.52 | 27.74 | 84,546 | -0.17(-0.63%) |
Mar 07, 2023 | 28.42 | 28.42 | 27.78 | 27.91 | 107,315 | -0.73(-2.56%) |
Mar 06, 2023 | 28.87 | 29.08 | 28.45 | 28.65 | 86,506 | -0.04(-0.14%) |
Mar 03, 2023 | 28.43 | 28.83 | 28.43 | 28.69 | 46,901 | +0.29(+1.01%) |
Mar 02, 2023 | 28.13 | 28.41 | 27.93 | 28.40 | 105,857 | +0.27(+0.95%) |
Mar 01, 2023 | 28.57 | 28.57 | 27.93 | 28.13 | 64,567 | +0.40(+1.43%) |
Feb 28, 2023 | 27.91 | 27.92 | 27.56 | 27.73 | 122,150 | -0.27(-0.96%) |
Feb 27, 2023 | 28.45 | 28.45 | 27.74 | 28.00 | 125,999 | +0.26(+0.94%) |
Feb 24, 2023 | 28.13 | 28.13 | 27.56 | 27.74 | 53,471 | -1.01(-3.53%) |
Feb 23, 2023 | 28.89 | 28.98 | 28.51 | 28.76 | 26,368 | +0.11(+0.38%) |
Feb 22, 2023 | 29.12 | 29.12 | 28.23 | 28.65 | 63,421 | -0.40(-1.37%) |
Feb 21, 2023 | 29.35 | 29.35 | 28.99 | 29.04 | 53,538 | +0.15(+0.51%) |
Feb 17, 2023 | 29.17 | 29.17 | 28.70 | 28.90 | 140,786 | -0.76(-2.58%) |
Feb 16, 2023 | 29.51 | 29.96 | 29.43 | 29.66 | 94,385 | -0.41(-1.35%) |
Feb 15, 2023 | 29.70 | 30.07 | 29.44 | 30.07 | 18,409 | -0.28(-0.92%) |
Feb 14, 2023 | 30.25 | 30.34 | 29.74 | 30.34 | 73,247 | -0.18(-0.59%) |
Feb 13, 2023 | 30.21 | 30.58 | 30.00 | 30.52 | 121,774 | +0.54(+1.79%) |
Feb 10, 2023 | 30.06 | 30.11 | 29.81 | 29.99 | 104,679 | -0.78(-2.55%) |
Feb 09, 2023 | 31.34 | 31.36 | 30.68 | 30.77 | 64,680 | +0.36(+1.17%) |
Feb 08, 2023 | 30.31 | 30.53 | 30.13 | 30.41 | 4,908 | -0.29(-0.94%) |
Feb 07, 2023 | 30.82 | 31.21 | 30.13 | 30.70 | 78,618 | +0.19(+0.62%) |
Feb 06, 2023 | 30.23 | 30.55 | 29.90 | 30.51 | 7,395 | -0.57(-1.82%) |
Feb 03, 2023 | 31.60 | 31.67 | 30.96 | 31.08 | 197,645 | -0.60(-1.88%) |
Feb 02, 2023 | 32.84 | 32.84 | 31.60 | 31.67 | 68,732 | -0.58(-1.78%) |