Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.80 | 29.04 | 28.75 | 28.94 | 33,375 | -0.08(-0.28%) |
Apr 27, 2023 | 28.80 | 29.06 | 28.72 | 29.02 | 11,174 | +0.35(+1.22%) |
Apr 26, 2023 | 28.79 | 28.86 | 28.58 | 28.67 | 23,295 | +0.05(+0.17%) |
Apr 25, 2023 | 28.88 | 28.88 | 28.61 | 28.62 | 28,521 | -0.44(-1.51%) |
Apr 24, 2023 | 29.03 | 29.20 | 28.99 | 29.06 | 58,511 | +0.10(+0.35%) |
Apr 21, 2023 | 28.86 | 29.05 | 28.77 | 28.96 | 38,028 | +0.10(+0.35%) |
Apr 20, 2023 | 28.74 | 28.94 | 28.74 | 28.86 | 67,569 | -0.02(-0.07%) |
Apr 19, 2023 | 28.75 | 28.97 | 28.73 | 28.88 | 29,841 | -0.08(-0.28%) |
Apr 18, 2023 | 28.89 | 28.98 | 28.85 | 28.96 | 26,516 | +0.14(+0.49%) |
Apr 17, 2023 | 28.71 | 28.82 | 28.61 | 28.82 | 112,763 | +0.03(+0.10%) |
Apr 14, 2023 | 28.92 | 28.98 | 28.68 | 28.79 | 50,258 | -0.17(-0.59%) |
Apr 13, 2023 | 28.79 | 28.96 | 28.75 | 28.96 | 40,239 | +0.47(+1.65%) |
Apr 12, 2023 | 28.53 | 28.72 | 28.44 | 28.49 | 72,341 | +0.19(+0.67%) |
Apr 11, 2023 | 28.29 | 28.46 | 28.24 | 28.30 | 30,948 | +0.11(+0.39%) |
Apr 10, 2023 | 28.10 | 28.25 | 28.02 | 28.19 | 27,690 | +0.02(+0.07%) |
Apr 06, 2023 | 28.20 | 28.36 | 28.10 | 28.17 | 131,238 | +0.03(+0.11%) |
Apr 05, 2023 | 28.10 | 28.29 | 27.99 | 28.14 | 56,524 | -0.25(-0.88%) |
Apr 04, 2023 | 28.37 | 28.55 | 28.22 | 28.39 | 55,191 | +0.01(+0.04%) |
Apr 03, 2023 | 28.30 | 28.42 | 28.18 | 28.38 | 55,891 | +0.26(+0.92%) |
Mar 31, 2023 | 28.06 | 28.28 | 28.04 | 28.12 | 42,395 | +0.09(+0.32%) |
Mar 30, 2023 | 28.02 | 28.13 | 27.91 | 28.03 | 293,650 | +0.31(+1.12%) |
Mar 29, 2023 | 27.61 | 27.75 | 27.58 | 27.72 | 31,414 | +0.37(+1.35%) |
Mar 28, 2023 | 27.31 | 27.44 | 27.20 | 27.35 | 62,847 | +0.01(+0.04%) |
Mar 27, 2023 | 27.26 | 27.34 | 27.08 | 27.34 | 85,587 | +0.29(+1.07%) |
Mar 24, 2023 | 26.91 | 27.05 | 26.80 | 27.05 | 32,742 | -0.11(-0.41%) |
Mar 23, 2023 | 27.40 | 27.60 | 27.09 | 27.16 | 38,583 | -0.02(-0.07%) |
Mar 22, 2023 | 27.29 | 27.59 | 27.18 | 27.18 | 16,129 | -0.15(-0.55%) |
Mar 21, 2023 | 27.23 | 27.36 | 27.16 | 27.33 | 81,515 | +0.39(+1.45%) |
Mar 20, 2023 | 26.72 | 26.94 | 26.72 | 26.94 | 62,750 | +0.48(+1.81%) |
Mar 17, 2023 | 26.54 | 26.62 | 26.35 | 26.46 | 36,046 | -0.41(-1.53%) |
Mar 16, 2023 | 26.25 | 26.87 | 26.25 | 26.87 | 109,023 | +0.51(+1.93%) |
Mar 15, 2023 | 26.19 | 26.50 | 26.11 | 26.36 | 77,426 | -0.83(-3.05%) |
Mar 14, 2023 | 27.09 | 27.25 | 27.04 | 27.19 | 41,663 | +0.35(+1.30%) |
Mar 13, 2023 | 26.81 | 27.11 | 26.72 | 26.84 | 68,841 | -0.25(-0.92%) |
Mar 10, 2023 | 27.40 | 27.50 | 27.07 | 27.09 | 49,708 | -0.31(-1.13%) |
Mar 09, 2023 | 27.62 | 27.74 | 27.35 | 27.40 | 21,310 | -0.19(-0.69%) |
Mar 08, 2023 | 27.47 | 27.65 | 27.47 | 27.59 | 30,715 | +0.19(+0.69%) |
Mar 07, 2023 | 27.82 | 27.82 | 27.39 | 27.40 | 30,023 | -0.43(-1.55%) |
Mar 06, 2023 | 27.89 | 28.01 | 27.83 | 27.83 | 17,930 | -0.22(-0.78%) |
Mar 03, 2023 | 27.86 | 28.05 | 27.71 | 28.05 | 17,242 | +0.38(+1.37%) |
Mar 02, 2023 | 27.37 | 27.67 | 27.37 | 27.67 | 25,031 | +0.12(+0.44%) |
Mar 01, 2023 | 27.72 | 27.74 | 27.44 | 27.55 | 18,027 | +0.13(+0.47%) |
Feb 28, 2023 | 27.57 | 27.64 | 27.42 | 27.42 | 30,079 | -0.18(-0.65%) |
Feb 27, 2023 | 27.60 | 27.68 | 27.54 | 27.60 | 38,693 | +0.34(+1.25%) |
Feb 24, 2023 | 27.28 | 27.33 | 27.19 | 27.26 | 186,272 | -0.46(-1.66%) |
Feb 23, 2023 | 27.71 | 27.75 | 27.52 | 27.72 | 27,552 | +0.19(+0.69%) |
Feb 22, 2023 | 27.72 | 27.73 | 27.49 | 27.53 | 36,332 | -0.13(-0.47%) |
Feb 21, 2023 | 27.81 | 27.89 | 27.66 | 27.66 | 31,425 | -0.40(-1.43%) |
Feb 17, 2023 | 27.86 | 28.11 | 27.81 | 28.06 | 68,961 | +0.14(+0.50%) |
Feb 16, 2023 | 27.82 | 28.09 | 27.81 | 27.92 | 53,836 | -0.13(-0.46%) |
Feb 15, 2023 | 27.80 | 28.09 | 27.80 | 28.05 | 118,124 | -0.11(-0.39%) |
Feb 14, 2023 | 27.94 | 28.30 | 27.89 | 28.16 | 23,335 | -0.01(-0.04%) |
Feb 13, 2023 | 27.85 | 28.18 | 27.85 | 28.17 | 18,951 | +0.30(+1.08%) |
Feb 10, 2023 | 27.88 | 27.97 | 27.77 | 27.87 | 19,392 | -0.18(-0.64%) |
Feb 09, 2023 | 28.35 | 28.35 | 27.99 | 28.05 | 33,395 | +0.08(+0.29%) |
Feb 08, 2023 | 28.13 | 28.13 | 27.92 | 27.97 | 77,541 | -0.16(-0.57%) |
Feb 07, 2023 | 27.84 | 28.18 | 27.78 | 28.13 | 120,259 | +0.19(+0.68%) |
Feb 06, 2023 | 28.07 | 28.07 | 27.81 | 27.94 | 57,153 | -0.30(-1.08%) |
Feb 03, 2023 | 28.29 | 28.42 | 28.18 | 28.24 | 200,381 | -0.29(-1.00%) |
Feb 02, 2023 | 28.68 | 28.68 | 28.42 | 28.53 | 43,957 | -0.12(-0.42%) |