Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.58 | 27.11 | 26.54 | 27.00 | 533,394 | +0.45(+1.71%) |
Apr 27, 2023 | 26.84 | 26.90 | 26.39 | 26.55 | 631,339 | -0.12(-0.43%) |
Apr 26, 2023 | 26.57 | 27.12 | 26.28 | 26.67 | 639,834 | +0.06(+0.22%) |
Apr 25, 2023 | 27.20 | 27.37 | 26.48 | 26.61 | 693,383 | -1.08(-3.90%) |
Apr 24, 2023 | 27.49 | 28.20 | 27.42 | 27.69 | 577,566 | -0.03(-0.10%) |
Apr 21, 2023 | 27.86 | 27.86 | 27.38 | 27.71 | 766,076 | -0.21(-0.76%) |
Apr 20, 2023 | 28.12 | 28.23 | 27.47 | 27.93 | 888,776 | -0.39(-1.36%) |
Apr 19, 2023 | 28.16 | 28.48 | 27.58 | 28.31 | 1,020,396 | +0.03(+0.10%) |
Apr 18, 2023 | 28.38 | 28.40 | 27.46 | 28.28 | 1,192,651 | -0.05(-0.17%) |
Apr 17, 2023 | 27.29 | 28.38 | 27.06 | 28.33 | 1,022,356 | +0.68(+2.47%) |
Apr 14, 2023 | 29.09 | 29.38 | 27.32 | 27.65 | 2,117,613 | -0.96(-3.37%) |
Apr 13, 2023 | 28.32 | 28.70 | 27.86 | 28.61 | 1,343,041 | +0.29(+1.02%) |
Apr 12, 2023 | 28.84 | 28.94 | 28.28 | 28.32 | 750,910 | -0.39(-1.38%) |
Apr 11, 2023 | 29.24 | 29.47 | 28.62 | 28.72 | 753,601 | -0.45(-1.55%) |
Apr 10, 2023 | 28.61 | 29.23 | 28.49 | 29.17 | 818,659 | +0.39(+1.34%) |
Apr 06, 2023 | 28.68 | 29.03 | 28.52 | 28.78 | 630,323 | +0.11(+0.37%) |
Apr 05, 2023 | 28.38 | 28.86 | 28.31 | 28.68 | 612,111 | -0.14(-0.50%) |
Apr 04, 2023 | 28.73 | 28.83 | 28.02 | 28.82 | 1,117,893 | +0.17(+0.60%) |
Apr 03, 2023 | 29.05 | 29.24 | 28.50 | 28.65 | 472,302 | -0.36(-1.23%) |
Mar 31, 2023 | 28.84 | 29.09 | 28.42 | 29.01 | 637,915 | +0.44(+1.55%) |
Mar 30, 2023 | 29.25 | 29.33 | 28.20 | 28.56 | 668,763 | -0.62(-2.11%) |
Mar 29, 2023 | 29.61 | 29.75 | 28.65 | 29.18 | 543,920 | -0.04(-0.13%) |
Mar 28, 2023 | 29.04 | 29.63 | 28.83 | 29.22 | 683,593 | -0.07(-0.23%) |
Mar 27, 2023 | 29.41 | 29.73 | 28.85 | 29.28 | 671,394 | +0.59(+2.05%) |
Mar 24, 2023 | 27.23 | 28.76 | 27.16 | 28.70 | 915,942 | +0.80(+2.87%) |
Mar 23, 2023 | 29.03 | 29.29 | 27.66 | 27.90 | 950,955 | -0.92(-3.21%) |
Mar 22, 2023 | 30.86 | 31.06 | 28.79 | 28.82 | 759,049 | -2.13(-6.88%) |
Mar 21, 2023 | 30.59 | 31.01 | 30.21 | 30.95 | 1,040,512 | +1.57(+5.34%) |
Mar 20, 2023 | 29.70 | 30.62 | 29.15 | 29.38 | 1,056,654 | +0.37(+1.26%) |
Mar 17, 2023 | 29.85 | 30.21 | 28.65 | 29.01 | 13,888,540 | -1.43(-4.71%) |
Mar 16, 2023 | 29.68 | 31.33 | 28.86 | 30.45 | 1,483,701 | +0.10(+0.32%) |
Mar 15, 2023 | 29.61 | 30.90 | 28.89 | 30.35 | 1,292,056 | -0.51(-1.65%) |
Mar 14, 2023 | 32.82 | 33.12 | 30.78 | 30.86 | 1,479,930 | -0.18(-0.59%) |
Mar 13, 2023 | 29.30 | 33.72 | 28.00 | 31.05 | 2,163,714 | +0.53(+1.74%) |
Mar 10, 2023 | 29.83 | 31.10 | 29.10 | 30.52 | 1,227,128 | -0.02(-0.06%) |
Mar 09, 2023 | 32.67 | 32.84 | 30.45 | 30.54 | 1,300,108 | -2.58(-7.79%) |
Mar 08, 2023 | 33.04 | 33.30 | 32.73 | 33.12 | 593,904 | +0.13(+0.41%) |
Mar 07, 2023 | 33.72 | 33.82 | 32.91 | 32.98 | 709,829 | -0.98(-2.89%) |
Mar 06, 2023 | 33.68 | 34.35 | 33.60 | 33.96 | 1,376,061 | +0.79(+2.38%) |
Mar 03, 2023 | 33.47 | 33.49 | 32.97 | 33.17 | 555,527 | -0.15(-0.46%) |
Mar 02, 2023 | 33.52 | 33.61 | 32.98 | 33.33 | 352,676 | -0.49(-1.45%) |
Mar 01, 2023 | 33.63 | 33.82 | 33.24 | 33.82 | 451,170 | +0.05(+0.14%) |
Feb 28, 2023 | 34.08 | 34.43 | 33.73 | 33.77 | 520,627 | -0.36(-1.04%) |
Feb 27, 2023 | 34.18 | 34.54 | 33.98 | 34.13 | 370,389 | +0.11(+0.31%) |
Feb 24, 2023 | 33.58 | 34.03 | 33.53 | 34.02 | 320,574 | +0.04(+0.11%) |
Feb 23, 2023 | 33.71 | 34.18 | 33.49 | 33.98 | 277,723 | +0.16(+0.48%) |
Feb 22, 2023 | 33.99 | 34.23 | 33.64 | 33.82 | 465,598 | -0.20(-0.59%) |
Feb 21, 2023 | 34.90 | 34.99 | 33.93 | 34.02 | 356,922 | -1.25(-3.55%) |
Feb 17, 2023 | 34.94 | 35.37 | 34.72 | 35.27 | 362,670 | +0.45(+1.29%) |
Feb 16, 2023 | 35.08 | 35.24 | 34.63 | 34.82 | 496,420 | -0.68(-1.91%) |
Feb 15, 2023 | 34.88 | 35.66 | 34.78 | 35.50 | 368,389 | +0.55(+1.56%) |
Feb 14, 2023 | 34.18 | 34.98 | 34.18 | 34.96 | 450,320 | +0.52(+1.50%) |
Feb 13, 2023 | 34.18 | 34.49 | 33.82 | 34.44 | 274,726 | +0.27(+0.78%) |
Feb 10, 2023 | 33.93 | 34.19 | 33.67 | 34.17 | 221,185 | +0.13(+0.39%) |
Feb 09, 2023 | 34.42 | 34.69 | 33.93 | 34.04 | 246,611 | -0.33(-0.95%) |
Feb 08, 2023 | 34.17 | 34.55 | 33.98 | 34.37 | 277,776 | -0.10(-0.28%) |
Feb 07, 2023 | 33.93 | 34.56 | 33.71 | 34.46 | 397,008 | +0.46(+1.35%) |
Feb 06, 2023 | 34.75 | 34.93 | 33.79 | 34.00 | 412,636 | -0.79(-2.28%) |
Feb 03, 2023 | 34.90 | 35.19 | 34.64 | 34.80 | 445,698 | -0.32(-0.90%) |
Feb 02, 2023 | 34.37 | 35.13 | 34.24 | 35.11 | 364,846 | +0.79(+2.31%) |