Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.02 | 27.29 | 26.88 | 27.24 | 13,201 | -0.33(-1.18%) |
Apr 27, 2023 | 27.27 | 27.65 | 27.25 | 27.57 | 14,070 | +0.55(+2.03%) |
Apr 26, 2023 | 27.13 | 27.40 | 26.98 | 27.02 | 8,269 | +0.42(+1.57%) |
Apr 25, 2023 | 27.26 | 27.28 | 26.60 | 26.60 | 8,652 | -1.00(-3.64%) |
Apr 24, 2023 | 27.93 | 27.93 | 27.42 | 27.60 | 4,925 | -0.36(-1.30%) |
Apr 21, 2023 | 27.77 | 28.08 | 27.77 | 27.97 | 6,657 | +0.16(+0.56%) |
Apr 20, 2023 | 27.90 | 28.09 | 27.81 | 27.81 | 22,034 | -0.35(-1.23%) |
Apr 19, 2023 | 27.97 | 28.26 | 27.93 | 28.16 | 16,384 | -0.14(-0.49%) |
Apr 18, 2023 | 28.52 | 28.56 | 28.21 | 28.30 | 13,132 | -0.03(-0.12%) |
Apr 17, 2023 | 28.09 | 28.33 | 28.06 | 28.33 | 9,438 | +0.23(+0.83%) |
Apr 14, 2023 | 28.03 | 28.23 | 27.74 | 28.10 | 12,322 | -0.15(-0.55%) |
Apr 13, 2023 | 27.90 | 28.36 | 27.90 | 28.25 | 15,787 | +0.61(+2.21%) |
Apr 12, 2023 | 28.13 | 28.13 | 27.61 | 27.64 | 20,997 | -0.25(-0.90%) |
Apr 11, 2023 | 27.86 | 28.09 | 27.62 | 27.89 | 12,487 | -0.09(-0.33%) |
Apr 10, 2023 | 27.66 | 28.02 | 27.56 | 27.98 | 26,148 | -0.08(-0.27%) |
Apr 06, 2023 | 27.58 | 28.06 | 27.37 | 28.06 | 54,015 | +0.29(+1.03%) |
Apr 05, 2023 | 28.42 | 28.42 | 27.59 | 27.77 | 17,618 | -0.78(-2.73%) |
Apr 04, 2023 | 28.58 | 28.73 | 28.50 | 28.55 | 11,998 | -0.04(-0.15%) |
Apr 03, 2023 | 28.56 | 28.71 | 28.35 | 28.60 | 8,863 | -0.15(-0.54%) |
Mar 31, 2023 | 28.09 | 28.75 | 28.09 | 28.75 | 23,071 | +0.71(+2.55%) |
Mar 30, 2023 | 28.00 | 28.17 | 27.92 | 28.04 | 12,294 | +0.34(+1.24%) |
Mar 29, 2023 | 27.50 | 27.71 | 27.40 | 27.69 | 9,331 | +0.48(+1.77%) |
Mar 28, 2023 | 27.24 | 27.34 | 27.05 | 27.21 | 12,984 | -0.04(-0.16%) |
Mar 27, 2023 | 27.33 | 27.33 | 27.05 | 27.25 | 9,613 | -0.02(-0.06%) |
Mar 24, 2023 | 27.39 | 27.50 | 27.10 | 27.27 | 11,430 | -0.27(-0.98%) |
Mar 23, 2023 | 27.39 | 27.97 | 27.32 | 27.54 | 21,560 | +0.59(+2.19%) |
Mar 22, 2023 | 27.54 | 27.67 | 26.95 | 26.95 | 16,682 | -0.65(-2.36%) |
Mar 21, 2023 | 27.02 | 27.65 | 27.02 | 27.60 | 19,705 | +0.72(+2.67%) |
Mar 20, 2023 | 26.93 | 26.95 | 26.63 | 26.88 | 13,426 | -0.34(-1.23%) |
Mar 17, 2023 | 27.45 | 27.55 | 26.99 | 27.22 | 24,203 | -0.12(-0.44%) |
Mar 16, 2023 | 26.61 | 27.43 | 26.55 | 27.34 | 34,504 | +0.72(+2.70%) |
Mar 15, 2023 | 26.12 | 26.70 | 26.08 | 26.62 | 21,948 | +0.08(+0.29%) |
Mar 14, 2023 | 26.50 | 26.60 | 26.34 | 26.55 | 40,122 | +0.39(+1.48%) |
Mar 13, 2023 | 25.48 | 26.44 | 25.25 | 26.16 | 16,515 | +0.40(+1.55%) |
Mar 10, 2023 | 26.48 | 26.48 | 25.56 | 25.76 | 26,473 | -0.92(-3.45%) |
Mar 09, 2023 | 27.43 | 27.75 | 26.65 | 26.68 | 9,952 | -0.80(-2.91%) |
Mar 08, 2023 | 27.45 | 27.59 | 27.32 | 27.48 | 17,412 | -0.05(-0.18%) |
Mar 07, 2023 | 27.65 | 28.01 | 27.50 | 27.53 | 8,871 | -0.21(-0.76%) |
Mar 06, 2023 | 27.95 | 28.19 | 27.74 | 27.74 | 10,616 | -0.08(-0.29%) |
Mar 03, 2023 | 27.27 | 27.84 | 27.27 | 27.82 | 16,296 | +0.77(+2.85%) |
Mar 02, 2023 | 26.33 | 27.09 | 26.33 | 27.05 | 11,306 | +0.51(+1.92%) |
Mar 01, 2023 | 26.81 | 26.90 | 26.49 | 26.54 | 32,410 | -0.16(-0.60%) |
Feb 28, 2023 | 26.67 | 26.85 | 26.64 | 26.70 | 19,753 | +0.10(+0.38%) |
Feb 27, 2023 | 26.78 | 26.78 | 26.49 | 26.60 | 11,273 | +0.19(+0.72%) |
Feb 24, 2023 | 26.42 | 26.47 | 26.27 | 26.41 | 21,867 | -0.71(-2.62%) |
Feb 23, 2023 | 27.24 | 27.24 | 26.70 | 27.12 | 15,936 | -0.06(-0.22%) |
Feb 22, 2023 | 27.05 | 27.28 | 26.93 | 27.18 | 16,929 | +0.24(+0.89%) |
Feb 21, 2023 | 27.16 | 27.36 | 26.89 | 26.94 | 6,065 | -0.85(-3.06%) |
Feb 17, 2023 | 28.11 | 28.11 | 27.50 | 27.79 | 8,097 | -0.67(-2.35%) |
Feb 16, 2023 | 28.64 | 29.02 | 28.43 | 28.46 | 20,052 | -0.71(-2.45%) |
Feb 15, 2023 | 28.27 | 29.17 | 28.23 | 29.17 | 13,495 | +0.79(+2.78%) |
Feb 14, 2023 | 27.61 | 28.42 | 27.61 | 28.39 | 25,385 | +0.57(+2.03%) |
Feb 13, 2023 | 27.56 | 27.99 | 27.36 | 27.82 | 20,506 | +0.50(+1.83%) |
Feb 10, 2023 | 27.70 | 27.74 | 27.11 | 27.32 | 25,152 | -0.70(-2.50%) |
Feb 09, 2023 | 28.79 | 28.91 | 28.02 | 28.02 | 57,539 | -0.31(-1.09%) |
Feb 08, 2023 | 28.81 | 28.81 | 28.27 | 28.33 | 43,395 | -0.49(-1.70%) |
Feb 07, 2023 | 28.14 | 28.82 | 27.93 | 28.82 | 29,269 | +0.62(+2.20%) |
Feb 06, 2023 | 28.18 | 28.50 | 28.07 | 28.20 | 22,237 | -0.44(-1.54%) |
Feb 03, 2023 | 28.85 | 29.50 | 28.62 | 28.64 | 31,201 | -1.38(-4.60%) |
Feb 02, 2023 | 29.60 | 30.33 | 29.55 | 30.02 | 52,755 | +1.38(+4.84%) |