Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.06 | 27.48 | 27.01 | 27.46 | 2,152,337 | +0.18(+0.67%) |
Apr 27, 2023 | 27.20 | 27.28 | 26.97 | 27.27 | 3,815,858 | +0.43(+1.62%) |
Apr 26, 2023 | 26.99 | 27.09 | 26.71 | 26.84 | 1,994,595 | +0.49(+1.87%) |
Apr 25, 2023 | 26.51 | 26.53 | 26.23 | 26.35 | 2,754,207 | -0.56(-2.08%) |
Apr 24, 2023 | 26.87 | 27.08 | 26.74 | 26.91 | 5,031,665 | -0.54(-1.97%) |
Apr 21, 2023 | 27.62 | 27.67 | 27.29 | 27.45 | 2,984,434 | -0.81(-2.87%) |
Apr 20, 2023 | 28.07 | 28.44 | 28.01 | 28.26 | 1,716,340 | -0.16(-0.58%) |
Apr 19, 2023 | 28.44 | 28.51 | 28.24 | 28.42 | 1,746,948 | -0.54(-1.86%) |
Apr 18, 2023 | 28.91 | 29.08 | 28.83 | 28.96 | 1,450,047 | +0.17(+0.60%) |
Apr 17, 2023 | 28.71 | 28.83 | 28.57 | 28.79 | 1,912,447 | +0.14(+0.51%) |
Apr 14, 2023 | 28.72 | 28.89 | 28.41 | 28.64 | 1,615,773 | -0.15(-0.54%) |
Apr 13, 2023 | 28.82 | 28.93 | 28.60 | 28.80 | 2,211,496 | +0.52(+1.84%) |
Apr 12, 2023 | 28.52 | 28.58 | 28.22 | 28.28 | 1,926,473 | +0.14(+0.48%) |
Apr 11, 2023 | 28.11 | 28.34 | 28.10 | 28.14 | 2,146,893 | +0.85(+3.11%) |
Apr 10, 2023 | 27.05 | 27.65 | 27.05 | 27.29 | 1,789,853 | +0.17(+0.64%) |
Apr 06, 2023 | 26.95 | 27.23 | 26.74 | 27.12 | 1,342,754 | -0.01(-0.04%) |
Apr 05, 2023 | 27.13 | 27.35 | 26.81 | 27.13 | 1,750,820 | -0.51(-1.85%) |
Apr 04, 2023 | 28.33 | 28.35 | 27.35 | 27.64 | 3,737,654 | -0.64(-2.25%) |
Apr 03, 2023 | 28.37 | 28.52 | 28.01 | 28.28 | 2,913,832 | -0.77(-2.66%) |
Mar 31, 2023 | 29.16 | 29.28 | 28.96 | 29.05 | 1,847,378 | +0.12(+0.40%) |
Mar 30, 2023 | 29.09 | 29.16 | 28.77 | 28.93 | 2,978,626 | +0.51(+1.80%) |
Mar 29, 2023 | 28.46 | 28.64 | 28.29 | 28.42 | 5,109,928 | +0.55(+1.97%) |
Mar 28, 2023 | 27.32 | 28.08 | 27.32 | 27.87 | 3,998,382 | +0.47(+1.72%) |
Mar 27, 2023 | 27.29 | 27.52 | 27.13 | 27.40 | 1,789,260 | +0.34(+1.25%) |
Mar 24, 2023 | 26.74 | 27.17 | 26.61 | 27.06 | 2,669,277 | -0.15(-0.57%) |
Mar 23, 2023 | 27.70 | 27.91 | 26.91 | 27.21 | 2,523,534 | +0.26(+0.97%) |
Mar 22, 2023 | 27.26 | 27.66 | 26.95 | 26.95 | 2,652,347 | -0.13(-0.46%) |
Mar 21, 2023 | 27.32 | 27.42 | 26.97 | 27.08 | 2,429,955 | +1.05(+4.04%) |
Mar 20, 2023 | 25.90 | 26.24 | 25.90 | 26.03 | 2,175,186 | +0.52(+2.04%) |
Mar 17, 2023 | 25.98 | 26.03 | 25.48 | 25.51 | 3,926,119 | -0.69(-2.65%) |
Mar 16, 2023 | 25.35 | 26.33 | 25.33 | 26.20 | 2,014,305 | +0.46(+1.80%) |
Mar 15, 2023 | 26.05 | 26.40 | 25.31 | 25.74 | 6,060,948 | -2.50(-8.85%) |
Mar 14, 2023 | 28.52 | 28.52 | 27.98 | 28.24 | 2,966,645 | +0.67(+2.41%) |
Mar 13, 2023 | 27.94 | 28.27 | 27.56 | 27.57 | 6,452,005 | -0.99(-3.48%) |
Mar 10, 2023 | 29.28 | 29.40 | 28.38 | 28.57 | 2,928,372 | -0.94(-3.17%) |
Mar 09, 2023 | 30.06 | 30.23 | 29.39 | 29.50 | 2,136,586 | -0.74(-2.46%) |
Mar 08, 2023 | 30.02 | 30.41 | 30.01 | 30.24 | 1,610,393 | +0.50(+1.69%) |
Mar 07, 2023 | 30.53 | 30.56 | 29.68 | 29.74 | 2,054,585 | -1.06(-3.44%) |
Mar 06, 2023 | 31.05 | 31.07 | 30.75 | 30.80 | 2,587,053 | -0.43(-1.39%) |
Mar 03, 2023 | 31.05 | 31.33 | 30.97 | 31.24 | 2,193,315 | +0.62(+2.02%) |
Mar 02, 2023 | 29.80 | 30.71 | 29.77 | 30.62 | 2,571,257 | +0.68(+2.29%) |
Mar 01, 2023 | 29.92 | 30.25 | 29.83 | 29.93 | 2,473,079 | +0.76(+2.61%) |
Feb 28, 2023 | 28.95 | 29.29 | 28.85 | 29.17 | 2,542,707 | +0.28(+0.97%) |
Feb 27, 2023 | 28.84 | 29.06 | 28.70 | 28.89 | 1,777,618 | +0.51(+1.80%) |
Feb 24, 2023 | 28.29 | 28.45 | 28.09 | 28.38 | 2,108,081 | -0.50(-1.74%) |
Feb 23, 2023 | 29.04 | 29.11 | 28.54 | 28.88 | 1,991,849 | +0.11(+0.37%) |
Feb 22, 2023 | 28.89 | 28.98 | 28.62 | 28.78 | 1,898,154 | -0.14(-0.50%) |
Feb 21, 2023 | 29.12 | 29.44 | 28.87 | 28.92 | 1,318,553 | -0.05(-0.17%) |
Feb 17, 2023 | 29.27 | 29.30 | 28.89 | 28.97 | 1,862,151 | -0.64(-2.15%) |
Feb 16, 2023 | 29.26 | 29.90 | 29.26 | 29.61 | 1,549,055 | -0.01(-0.03%) |
Feb 15, 2023 | 28.92 | 29.62 | 28.83 | 29.62 | 1,888,515 | +0.36(+1.22%) |
Feb 14, 2023 | 28.74 | 29.34 | 28.65 | 29.26 | 3,279,264 | +0.99(+3.51%) |
Feb 13, 2023 | 27.81 | 28.33 | 27.75 | 28.27 | 2,592,024 | +0.51(+1.84%) |
Feb 10, 2023 | 27.88 | 28.05 | 27.65 | 27.76 | 5,322,647 | -0.39(-1.37%) |
Feb 09, 2023 | 28.92 | 28.97 | 28.04 | 28.14 | 4,843,101 | +0.12(+0.41%) |
Feb 08, 2023 | 28.27 | 28.36 | 27.93 | 28.03 | 5,470,902 | -0.27(-0.95%) |
Feb 07, 2023 | 28.54 | 28.69 | 27.97 | 28.30 | 6,634,042 | -0.08(-0.27%) |
Feb 06, 2023 | 28.79 | 28.85 | 28.18 | 28.37 | 3,485,240 | -0.97(-3.32%) |
Feb 03, 2023 | 29.78 | 30.14 | 29.30 | 29.35 | 3,315,639 | -0.64(-2.12%) |
Feb 02, 2023 | 30.11 | 30.18 | 29.45 | 29.98 | 2,718,227 | -0.35(-1.14%) |