Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.66 | 27.86 | 27.46 | 27.76 | 122,708 | +0.08(+0.28%) |
Apr 27, 2023 | 27.57 | 27.85 | 27.46 | 27.68 | 115,832 | +0.15(+0.53%) |
Apr 26, 2023 | 27.77 | 28.09 | 27.46 | 27.54 | 97,708 | -0.40(-1.42%) |
Apr 25, 2023 | 27.99 | 28.39 | 27.93 | 27.94 | 144,478 | -0.24(-0.86%) |
Apr 24, 2023 | 28.43 | 28.52 | 28.12 | 28.18 | 140,494 | -0.29(-1.02%) |
Apr 21, 2023 | 28.44 | 28.91 | 28.32 | 28.47 | 129,153 | +0.16(+0.58%) |
Apr 20, 2023 | 28.44 | 28.50 | 28.01 | 28.30 | 315,322 | -0.29(-1.01%) |
Apr 19, 2023 | 28.67 | 28.73 | 28.47 | 28.59 | 96,651 | -0.03(-0.10%) |
Apr 18, 2023 | 28.63 | 29.03 | 28.35 | 28.62 | 145,835 | -0.12(-0.40%) |
Apr 17, 2023 | 28.75 | 28.98 | 28.60 | 28.74 | 139,425 | +0.08(+0.27%) |
Apr 14, 2023 | 29.16 | 29.30 | 28.58 | 28.66 | 113,895 | -0.49(-1.69%) |
Apr 13, 2023 | 29.22 | 29.35 | 29.02 | 29.15 | 159,439 | -0.10(-0.33%) |
Apr 12, 2023 | 28.97 | 29.40 | 28.97 | 29.25 | 215,427 | +0.30(+1.04%) |
Apr 11, 2023 | 29.09 | 29.40 | 28.80 | 28.95 | 133,581 | -0.16(-0.56%) |
Apr 10, 2023 | 29.30 | 29.58 | 29.02 | 29.12 | 167,682 | -0.14(-0.50%) |
Apr 06, 2023 | 29.66 | 29.93 | 29.16 | 29.26 | 149,425 | -0.23(-0.79%) |
Apr 05, 2023 | 29.05 | 29.54 | 29.05 | 29.49 | 712,654 | +0.44(+1.53%) |
Apr 04, 2023 | 29.53 | 29.53 | 28.89 | 29.05 | 260,380 | -0.30(-1.02%) |
Apr 03, 2023 | 29.13 | 29.61 | 29.01 | 29.35 | 267,756 | +0.23(+0.80%) |
Mar 31, 2023 | 29.18 | 29.31 | 29.00 | 29.12 | 224,865 | +0.01(+0.03%) |
Mar 30, 2023 | 29.09 | 29.32 | 29.02 | 29.11 | 108,114 | +0.06(+0.20%) |
Mar 29, 2023 | 29.43 | 29.43 | 29.02 | 29.05 | 137,150 | -0.15(-0.50%) |
Mar 28, 2023 | 29.26 | 29.45 | 28.87 | 29.19 | 81,781 | -0.06(-0.20%) |
Mar 27, 2023 | 29.13 | 29.51 | 28.84 | 29.25 | 98,290 | +0.44(+1.51%) |
Mar 24, 2023 | 28.09 | 28.90 | 27.98 | 28.82 | 125,378 | +0.68(+2.41%) |
Mar 23, 2023 | 28.54 | 28.63 | 27.83 | 28.14 | 137,485 | -0.36(-1.26%) |
Mar 22, 2023 | 28.95 | 29.05 | 28.49 | 28.50 | 111,999 | -0.38(-1.31%) |
Mar 21, 2023 | 29.14 | 29.33 | 28.70 | 28.87 | 175,828 | -0.05(-0.17%) |
Mar 20, 2023 | 28.74 | 29.10 | 28.74 | 28.92 | 246,263 | +0.55(+1.94%) |
Mar 17, 2023 | 29.09 | 29.11 | 28.19 | 28.37 | 769,012 | -0.91(-3.10%) |
Mar 16, 2023 | 29.00 | 29.32 | 28.55 | 29.28 | 177,497 | +0.03(+0.10%) |
Mar 15, 2023 | 29.07 | 29.40 | 28.67 | 29.25 | 340,921 | -0.24(-0.82%) |
Mar 14, 2023 | 29.21 | 29.91 | 29.21 | 29.49 | 214,650 | +0.73(+2.56%) |
Mar 13, 2023 | 29.21 | 29.66 | 28.75 | 28.76 | 214,678 | -0.73(-2.46%) |
Mar 10, 2023 | 29.82 | 29.82 | 29.42 | 29.48 | 138,870 | -0.31(-1.04%) |
Mar 09, 2023 | 30.27 | 30.29 | 29.70 | 29.79 | 135,436 | -0.39(-1.28%) |
Mar 08, 2023 | 30.22 | 30.22 | 29.94 | 30.18 | 251,909 | -0.08(-0.26%) |
Mar 07, 2023 | 30.39 | 30.45 | 29.74 | 30.26 | 155,299 | -0.15(-0.48%) |
Mar 06, 2023 | 30.85 | 30.85 | 30.04 | 30.40 | 242,584 | -0.48(-1.56%) |
Mar 03, 2023 | 30.84 | 31.09 | 30.45 | 30.88 | 211,606 | -0.04(-0.12%) |
Mar 02, 2023 | 30.39 | 31.27 | 30.30 | 30.92 | 208,585 | +0.42(+1.39%) |
Mar 01, 2023 | 30.04 | 30.70 | 29.85 | 30.50 | 175,024 | +0.39(+1.31%) |
Feb 28, 2023 | 29.76 | 30.28 | 29.76 | 30.10 | 279,942 | +0.20(+0.68%) |
Feb 27, 2023 | 29.96 | 30.63 | 29.70 | 29.90 | 150,340 | +0.03(+0.10%) |
Feb 24, 2023 | 29.40 | 30.04 | 29.19 | 29.87 | 216,570 | +0.20(+0.68%) |
Feb 23, 2023 | 30.40 | 30.59 | 29.30 | 29.67 | 288,220 | -0.64(-2.13%) |
Feb 22, 2023 | 29.04 | 30.53 | 28.60 | 30.31 | 474,475 | +2.76(+10.02%) |
Feb 21, 2023 | 27.69 | 27.78 | 27.40 | 27.55 | 186,247 | -0.20(-0.73%) |
Feb 17, 2023 | 27.42 | 27.86 | 27.12 | 27.75 | 432,814 | +0.62(+2.27%) |
Feb 16, 2023 | 27.24 | 27.31 | 26.89 | 27.14 | 185,935 | -0.36(-1.30%) |
Feb 15, 2023 | 27.05 | 27.50 | 26.73 | 27.50 | 176,621 | +0.32(+1.17%) |
Feb 14, 2023 | 27.31 | 27.51 | 27.12 | 27.18 | 226,129 | -0.37(-1.33%) |
Feb 13, 2023 | 27.50 | 27.68 | 27.24 | 27.54 | 129,043 | +0.13(+0.46%) |
Feb 10, 2023 | 27.23 | 27.54 | 27.23 | 27.42 | 129,469 | +0.08(+0.28%) |
Feb 09, 2023 | 27.34 | 27.47 | 27.00 | 27.34 | 114,635 | +0.19(+0.71%) |
Feb 08, 2023 | 27.46 | 27.46 | 27.04 | 27.15 | 106,667 | -0.52(-1.88%) |
Feb 07, 2023 | 27.54 | 27.92 | 27.27 | 27.67 | 173,593 | -0.10(-0.35%) |
Feb 06, 2023 | 27.74 | 27.90 | 27.37 | 27.76 | 201,994 | -0.03(-0.10%) |
Feb 03, 2023 | 27.50 | 28.01 | 27.34 | 27.79 | 222,176 | +0.17(+0.63%) |
Feb 02, 2023 | 27.68 | 28.05 | 27.28 | 27.62 | 170,448 | +0.17(+0.63%) |