Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.55 | 25.86 | 25.25 | 25.55 | 301,863 | +0.00(+0.00%) |
Apr 27, 2023 | 25.49 | 25.57 | 25.18 | 25.55 | 236,868 | +0.28(+1.11%) |
Apr 26, 2023 | 25.41 | 25.51 | 25.14 | 25.27 | 182,144 | +0.01(+0.04%) |
Apr 25, 2023 | 25.67 | 25.80 | 25.16 | 25.26 | 202,725 | -0.74(-2.85%) |
Apr 24, 2023 | 25.93 | 26.20 | 25.80 | 26.00 | 183,624 | +0.03(+0.12%) |
Apr 21, 2023 | 26.04 | 26.13 | 25.82 | 25.97 | 304,963 | -0.12(-0.46%) |
Apr 20, 2023 | 26.35 | 26.41 | 25.84 | 26.09 | 286,197 | -0.43(-1.62%) |
Apr 19, 2023 | 26.35 | 26.74 | 26.10 | 26.52 | 256,125 | -0.29(-1.08%) |
Apr 18, 2023 | 27.21 | 27.44 | 26.67 | 26.81 | 175,342 | -0.22(-0.81%) |
Apr 17, 2023 | 26.96 | 27.05 | 26.66 | 27.03 | 143,597 | +0.07(+0.26%) |
Apr 14, 2023 | 26.91 | 27.18 | 26.45 | 26.96 | 158,217 | -0.18(-0.66%) |
Apr 13, 2023 | 26.60 | 27.26 | 26.60 | 27.14 | 133,114 | +0.66(+2.49%) |
Apr 12, 2023 | 26.84 | 26.84 | 26.38 | 26.48 | 181,757 | -0.05(-0.19%) |
Apr 11, 2023 | 26.68 | 27.17 | 26.50 | 26.53 | 156,911 | -0.18(-0.67%) |
Apr 10, 2023 | 26.49 | 26.74 | 25.02 | 26.71 | 187,866 | -0.08(-0.30%) |
Apr 06, 2023 | 26.50 | 26.95 | 26.25 | 26.79 | 207,504 | +0.26(+0.98%) |
Apr 05, 2023 | 27.40 | 27.40 | 26.09 | 26.53 | 267,792 | -1.04(-3.77%) |
Apr 04, 2023 | 28.04 | 28.11 | 27.19 | 27.57 | 205,508 | -0.43(-1.54%) |
Apr 03, 2023 | 27.91 | 28.14 | 27.42 | 28.00 | 221,250 | -0.09(-0.32%) |
Mar 31, 2023 | 26.96 | 28.24 | 26.75 | 28.09 | 674,203 | +1.26(+4.70%) |
Mar 30, 2023 | 26.82 | 26.82 | 26.60 | 26.83 | 266,065 | +0.27(+1.02%) |
Mar 29, 2023 | 26.46 | 26.96 | 26.04 | 26.56 | 294,232 | +0.37(+1.41%) |
Mar 28, 2023 | 25.82 | 26.21 | 25.82 | 26.19 | 210,046 | +0.27(+1.04%) |
Mar 27, 2023 | 26.24 | 26.35 | 25.65 | 25.92 | 260,858 | -0.28(-1.07%) |
Mar 24, 2023 | 25.55 | 26.26 | 25.50 | 26.20 | 179,034 | +0.41(+1.59%) |
Mar 23, 2023 | 25.55 | 26.41 | 25.39 | 25.79 | 209,463 | +0.32(+1.26%) |
Mar 22, 2023 | 26.31 | 26.36 | 25.47 | 25.47 | 339,030 | -0.83(-3.16%) |
Mar 21, 2023 | 25.97 | 26.35 | 25.75 | 26.30 | 391,901 | +0.71(+2.77%) |
Mar 20, 2023 | 25.67 | 25.93 | 25.31 | 25.59 | 295,690 | -0.01(-0.04%) |
Mar 17, 2023 | 26.11 | 26.24 | 25.50 | 25.60 | 758,062 | -0.61(-2.33%) |
Mar 16, 2023 | 24.89 | 26.50 | 24.66 | 26.21 | 253,689 | +1.05(+4.17%) |
Mar 15, 2023 | 25.12 | 25.45 | 24.60 | 25.16 | 357,065 | -0.58(-2.25%) |
Mar 14, 2023 | 26.19 | 26.43 | 25.53 | 25.74 | 362,696 | +0.25(+0.98%) |
Mar 13, 2023 | 25.07 | 25.97 | 24.71 | 25.49 | 339,438 | -0.14(-0.55%) |
Mar 10, 2023 | 26.58 | 26.58 | 25.09 | 25.63 | 564,513 | -1.12(-4.19%) |
Mar 09, 2023 | 27.51 | 27.86 | 26.60 | 26.75 | 349,326 | -0.76(-2.76%) |
Mar 08, 2023 | 27.45 | 27.60 | 26.93 | 27.51 | 359,317 | -0.03(-0.11%) |
Mar 07, 2023 | 27.53 | 27.89 | 27.34 | 27.54 | 512,817 | -0.02(-0.07%) |
Mar 06, 2023 | 27.96 | 28.24 | 27.34 | 27.56 | 350,004 | -0.35(-1.25%) |
Mar 03, 2023 | 27.19 | 28.04 | 27.16 | 27.91 | 463,323 | +0.98(+3.64%) |
Mar 02, 2023 | 26.53 | 27.50 | 26.49 | 26.93 | 540,424 | +0.12(+0.45%) |
Mar 01, 2023 | 27.27 | 27.53 | 26.75 | 26.81 | 305,898 | -0.57(-2.08%) |
Feb 28, 2023 | 27.40 | 27.77 | 27.21 | 27.38 | 350,803 | -0.10(-0.36%) |
Feb 27, 2023 | 27.52 | 27.87 | 27.05 | 27.48 | 369,017 | +0.40(+1.48%) |
Feb 24, 2023 | 27.10 | 27.22 | 26.46 | 27.08 | 258,540 | -0.50(-1.81%) |
Feb 23, 2023 | 27.98 | 28.14 | 27.16 | 27.58 | 199,514 | -0.10(-0.36%) |
Feb 22, 2023 | 27.81 | 28.36 | 27.43 | 27.68 | 427,810 | +0.09(+0.33%) |
Feb 21, 2023 | 27.66 | 28.20 | 27.20 | 27.59 | 312,731 | -0.72(-2.54%) |
Feb 17, 2023 | 28.58 | 28.69 | 27.50 | 28.31 | 304,057 | -0.40(-1.39%) |
Feb 16, 2023 | 28.32 | 29.68 | 28.10 | 28.71 | 458,295 | -0.37(-1.27%) |
Feb 15, 2023 | 29.00 | 29.62 | 28.86 | 29.08 | 367,108 | +0.02(+0.07%) |
Feb 14, 2023 | 28.70 | 29.40 | 28.27 | 29.06 | 622,450 | +0.20(+0.69%) |
Feb 13, 2023 | 29.47 | 29.63 | 28.69 | 28.86 | 334,766 | -0.54(-1.84%) |
Feb 10, 2023 | 29.00 | 29.76 | 28.79 | 29.40 | 460,263 | +0.03(+0.10%) |
Feb 09, 2023 | 31.81 | 31.81 | 29.35 | 29.37 | 1,256,631 | +0.45(+1.56%) |
Feb 08, 2023 | 30.19 | 32.42 | 27.79 | 28.92 | 1,309,118 | +0.59(+2.08%) |
Feb 07, 2023 | 28.03 | 28.69 | 27.70 | 28.33 | 422,337 | +0.14(+0.50%) |
Feb 06, 2023 | 28.15 | 28.55 | 27.66 | 28.19 | 299,705 | -0.24(-0.84%) |
Feb 03, 2023 | 28.33 | 29.73 | 28.15 | 28.43 | 483,126 | -0.98(-3.33%) |
Feb 02, 2023 | 27.01 | 29.48 | 26.97 | 29.41 | 1,436,000 | +3.01(+11.40%) |