Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.97 | 27.99 | 27.96 | 27.98 | 3,308,430 | +0.04(+0.14%) |
Apr 27, 2023 | 27.99 | 27.99 | 27.94 | 27.94 | 3,254,001 | -0.08(-0.27%) |
Apr 26, 2023 | 28.05 | 28.05 | 27.99 | 28.02 | 2,477,828 | -0.03(-0.10%) |
Apr 25, 2023 | 27.99 | 28.06 | 27.98 | 28.05 | 3,993,302 | +0.11(+0.38%) |
Apr 24, 2023 | 27.93 | 27.95 | 27.92 | 27.94 | 2,456,096 | +0.04(+0.14%) |
Apr 21, 2023 | 27.95 | 27.96 | 27.90 | 27.90 | 1,197,741 | -0.01(-0.03%) |
Apr 20, 2023 | 27.91 | 27.93 | 27.91 | 27.91 | 2,222,993 | +0.05(+0.17%) |
Apr 19, 2023 | 27.87 | 27.88 | 27.85 | 27.87 | 3,184,311 | -0.01(-0.03%) |
Apr 18, 2023 | 27.89 | 27.91 | 27.88 | 27.88 | 2,352,290 | -0.01(-0.03%) |
Apr 17, 2023 | 27.89 | 27.91 | 27.88 | 27.89 | 3,140,405 | -0.05(-0.17%) |
Apr 14, 2023 | 27.93 | 27.94 | 27.91 | 27.93 | 3,759,807 | -0.06(-0.21%) |
Apr 13, 2023 | 28.01 | 28.03 | 27.98 | 27.99 | 3,334,468 | +0.02(+0.07%) |
Apr 12, 2023 | 28.00 | 28.00 | 27.95 | 27.97 | 2,730,581 | +0.02(+0.07%) |
Apr 11, 2023 | 27.97 | 27.97 | 27.92 | 27.95 | 1,410,526 | +0.00(+0.00%) |
Apr 10, 2023 | 27.97 | 27.97 | 27.94 | 27.95 | 1,539,119 | -0.09(-0.31%) |
Apr 06, 2023 | 28.07 | 28.08 | 28.04 | 28.04 | 2,007,393 | -0.02(-0.07%) |
Apr 05, 2023 | 28.09 | 28.12 | 28.05 | 28.06 | 4,896,705 | +0.03(+0.10%) |
Apr 04, 2023 | 27.93 | 28.03 | 27.92 | 28.03 | 3,933,893 | +0.08(+0.27%) |
Apr 03, 2023 | 27.89 | 27.95 | 27.88 | 27.95 | 3,738,875 | +0.04(+0.13%) |
Mar 31, 2023 | 27.88 | 27.92 | 27.87 | 27.92 | 6,460,241 | +0.05(+0.17%) |
Mar 30, 2023 | 27.85 | 27.89 | 27.85 | 27.87 | 10,599,543 | +0.00(+0.00%) |
Mar 29, 2023 | 27.87 | 27.91 | 27.86 | 27.87 | 2,711,771 | -0.03(-0.10%) |
Mar 28, 2023 | 27.91 | 27.92 | 27.88 | 27.90 | 3,561,127 | -0.03(-0.10%) |
Mar 27, 2023 | 27.95 | 27.96 | 27.91 | 27.93 | 6,316,581 | -0.11(-0.41%) |
Mar 24, 2023 | 28.10 | 28.12 | 28.02 | 28.04 | 2,767,022 | +0.02(+0.07%) |
Mar 23, 2023 | 27.96 | 28.04 | 27.94 | 28.02 | 4,195,982 | +0.08(+0.27%) |
Mar 22, 2023 | 27.79 | 27.95 | 27.79 | 27.94 | 2,492,284 | +0.13(+0.48%) |
Mar 21, 2023 | 27.84 | 27.87 | 27.81 | 27.81 | 2,141,451 | -0.11(-0.41%) |
Mar 20, 2023 | 27.99 | 27.99 | 27.90 | 27.93 | 1,730,133 | -0.02(-0.07%) |
Mar 17, 2023 | 27.88 | 27.99 | 27.86 | 27.94 | 3,380,540 | +0.12(+0.45%) |
Mar 16, 2023 | 27.94 | 27.96 | 27.80 | 27.82 | 7,545,259 | -0.11(-0.38%) |
Mar 15, 2023 | 27.95 | 28.00 | 27.87 | 27.93 | 11,123,003 | +0.16(+0.58%) |
Mar 14, 2023 | 27.76 | 27.78 | 27.69 | 27.76 | 9,384,426 | -0.10(-0.34%) |
Mar 13, 2023 | 27.82 | 27.88 | 27.75 | 27.86 | 5,799,022 | +0.27(+0.97%) |
Mar 10, 2023 | 27.55 | 27.60 | 27.52 | 27.59 | 5,267,304 | +0.14(+0.52%) |
Mar 09, 2023 | 27.39 | 27.45 | 27.39 | 27.45 | 6,958,826 | +0.10(+0.35%) |
Mar 08, 2023 | 27.38 | 27.40 | 27.34 | 27.35 | 3,468,675 | -0.03(-0.10%) |
Mar 07, 2023 | 27.44 | 27.45 | 27.36 | 27.38 | 4,555,487 | -0.05(-0.17%) |
Mar 06, 2023 | 27.46 | 27.46 | 27.42 | 27.43 | 1,498,119 | -0.01(-0.03%) |
Mar 03, 2023 | 27.45 | 27.45 | 27.41 | 27.44 | 2,722,163 | +0.02(+0.07%) |
Mar 02, 2023 | 27.41 | 27.43 | 27.40 | 27.42 | 6,243,298 | +0.01(+0.03%) |
Mar 01, 2023 | 27.45 | 27.45 | 27.41 | 27.41 | 3,552,794 | -0.05(-0.18%) |
Feb 28, 2023 | 27.46 | 27.47 | 27.44 | 27.46 | 1,372,982 | +0.00(+0.00%) |
Feb 27, 2023 | 27.47 | 27.47 | 27.45 | 27.46 | 1,970,626 | +0.01(+0.03%) |
Feb 24, 2023 | 27.46 | 27.46 | 27.43 | 27.45 | 4,775,218 | -0.05(-0.17%) |
Feb 23, 2023 | 27.50 | 27.51 | 27.49 | 27.50 | 3,232,218 | +0.01(+0.03%) |
Feb 22, 2023 | 27.51 | 27.54 | 27.48 | 27.49 | 2,050,830 | +0.00(+0.00%) |
Feb 21, 2023 | 27.49 | 27.51 | 27.47 | 27.49 | 36,441,808 | -0.05(-0.17%) |
Feb 17, 2023 | 27.51 | 27.54 | 27.49 | 27.54 | 1,614,449 | +0.04(+0.14%) |
Feb 16, 2023 | 27.51 | 27.53 | 27.49 | 27.50 | 7,581,982 | +0.00(+0.00%) |
Feb 15, 2023 | 27.51 | 27.52 | 27.49 | 27.50 | 2,641,136 | -0.01(-0.03%) |
Feb 14, 2023 | 27.53 | 27.54 | 27.50 | 27.51 | 2,942,083 | -0.06(-0.21%) |
Feb 13, 2023 | 27.54 | 27.56 | 27.54 | 27.56 | 16,947,556 | +0.02(+0.07%) |
Feb 10, 2023 | 27.58 | 27.58 | 27.55 | 27.55 | 1,591,705 | -0.02(-0.07%) |
Feb 09, 2023 | 27.59 | 27.60 | 27.55 | 27.56 | 6,122,918 | -0.02(-0.07%) |
Feb 08, 2023 | 27.58 | 27.59 | 27.56 | 27.58 | 2,263,706 | +0.01(+0.03%) |
Feb 07, 2023 | 27.58 | 27.61 | 27.55 | 27.57 | 3,189,983 | +0.02(+0.07%) |
Feb 06, 2023 | 27.58 | 27.60 | 27.55 | 27.55 | 2,953,927 | -0.09(-0.31%) |
Feb 03, 2023 | 27.66 | 27.68 | 27.63 | 27.64 | 2,442,043 | -0.09(-0.31%) |
Feb 02, 2023 | 27.76 | 27.76 | 27.73 | 27.73 | 3,146,401 | -0.01(-0.03%) |