Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.54 | 27.19 | 26.38 | 26.79 | 1,426,765 | +0.14(+0.52%) |
Apr 27, 2023 | 26.77 | 27.39 | 26.35 | 26.65 | 1,919,573 | -0.25(-0.92%) |
Apr 26, 2023 | 26.51 | 27.36 | 26.25 | 26.90 | 2,575,226 | +0.44(+1.64%) |
Apr 25, 2023 | 27.00 | 27.32 | 26.20 | 26.47 | 2,085,953 | -0.80(-2.94%) |
Apr 24, 2023 | 26.31 | 27.33 | 26.28 | 27.27 | 1,218,124 | +0.84(+3.18%) |
Apr 21, 2023 | 26.95 | 27.20 | 26.22 | 26.43 | 1,244,820 | -0.35(-1.29%) |
Apr 20, 2023 | 27.09 | 27.09 | 26.24 | 26.77 | 1,162,083 | -0.61(-2.24%) |
Apr 19, 2023 | 27.41 | 27.63 | 26.78 | 27.39 | 1,190,407 | -0.27(-0.98%) |
Apr 18, 2023 | 27.85 | 28.09 | 27.42 | 27.66 | 1,195,176 | -0.32(-1.15%) |
Apr 17, 2023 | 27.99 | 28.22 | 27.74 | 27.98 | 767,613 | +0.11(+0.39%) |
Apr 14, 2023 | 28.36 | 28.44 | 27.74 | 27.87 | 953,101 | -0.33(-1.16%) |
Apr 13, 2023 | 28.23 | 28.47 | 27.97 | 28.20 | 879,869 | +0.19(+0.67%) |
Apr 12, 2023 | 28.36 | 28.45 | 27.86 | 28.01 | 773,996 | -0.21(-0.74%) |
Apr 11, 2023 | 27.89 | 28.50 | 27.59 | 28.22 | 1,226,406 | +0.51(+1.86%) |
Apr 10, 2023 | 27.14 | 27.95 | 27.12 | 27.70 | 1,125,419 | +0.62(+2.30%) |
Apr 06, 2023 | 27.49 | 27.58 | 27.02 | 27.08 | 795,251 | -0.34(-1.23%) |
Apr 05, 2023 | 27.57 | 28.02 | 27.21 | 27.42 | 1,909,979 | -0.26(-0.95%) |
Apr 04, 2023 | 28.28 | 28.45 | 27.27 | 27.68 | 2,004,346 | -0.37(-1.30%) |
Apr 03, 2023 | 28.58 | 28.58 | 27.73 | 28.04 | 2,452,023 | +1.28(+4.79%) |
Mar 31, 2023 | 26.31 | 26.85 | 26.05 | 26.76 | 1,574,613 | +0.75(+2.88%) |
Mar 30, 2023 | 26.96 | 27.05 | 25.45 | 26.01 | 1,705,805 | -0.64(-2.41%) |
Mar 29, 2023 | 26.64 | 26.72 | 26.25 | 26.65 | 1,076,220 | +0.36(+1.39%) |
Mar 28, 2023 | 25.61 | 26.44 | 25.49 | 26.29 | 1,641,554 | +0.92(+3.62%) |
Mar 27, 2023 | 24.97 | 25.54 | 24.49 | 25.37 | 1,336,252 | +0.88(+3.58%) |
Mar 24, 2023 | 23.44 | 24.58 | 23.34 | 24.49 | 1,968,018 | +0.24(+0.98%) |
Mar 23, 2023 | 25.39 | 25.68 | 23.75 | 24.26 | 2,796,016 | -0.90(-3.57%) |
Mar 22, 2023 | 26.41 | 26.41 | 25.12 | 25.15 | 2,298,731 | -1.19(-4.53%) |
Mar 21, 2023 | 26.73 | 27.19 | 26.31 | 26.35 | 1,560,102 | +0.39(+1.52%) |
Mar 20, 2023 | 25.32 | 26.07 | 25.32 | 25.95 | 1,266,445 | +1.01(+4.03%) |
Mar 17, 2023 | 25.46 | 25.46 | 24.45 | 24.95 | 2,536,907 | -0.65(-2.54%) |
Mar 16, 2023 | 24.58 | 25.72 | 24.37 | 25.60 | 2,101,506 | +0.34(+1.33%) |
Mar 15, 2023 | 25.77 | 26.02 | 24.72 | 25.26 | 2,546,641 | -1.82(-6.74%) |
Mar 14, 2023 | 27.64 | 28.13 | 26.55 | 27.09 | 1,700,652 | -0.14(-0.51%) |
Mar 13, 2023 | 27.18 | 27.94 | 26.54 | 27.23 | 2,181,035 | -1.07(-3.77%) |
Mar 10, 2023 | 28.46 | 29.56 | 28.04 | 28.29 | 1,741,314 | -0.28(-0.97%) |
Mar 09, 2023 | 30.05 | 30.42 | 28.44 | 28.57 | 1,941,008 | -1.23(-4.14%) |
Mar 08, 2023 | 30.87 | 31.88 | 29.45 | 29.80 | 2,520,555 | -1.07(-3.45%) |
Mar 07, 2023 | 31.85 | 32.03 | 30.76 | 30.87 | 1,863,525 | -1.12(-3.52%) |
Mar 06, 2023 | 32.42 | 32.48 | 31.64 | 31.99 | 1,275,024 | -0.56(-1.73%) |
Mar 03, 2023 | 31.49 | 32.55 | 29.14 | 32.55 | 1,308,830 | +0.50(+1.57%) |
Mar 02, 2023 | 31.51 | 32.17 | 31.14 | 32.05 | 1,548,820 | +0.43(+1.37%) |
Mar 01, 2023 | 30.26 | 31.84 | 30.04 | 31.61 | 1,745,753 | +1.46(+4.84%) |
Feb 28, 2023 | 31.11 | 31.37 | 30.14 | 30.15 | 1,316,559 | -0.54(-1.77%) |
Feb 27, 2023 | 30.48 | 31.05 | 30.42 | 30.70 | 1,329,229 | +0.25(+0.81%) |
Feb 24, 2023 | 29.25 | 30.47 | 28.95 | 30.45 | 1,142,868 | +0.73(+2.46%) |
Feb 23, 2023 | 29.82 | 30.26 | 29.44 | 29.72 | 1,188,267 | +0.43(+1.48%) |
Feb 22, 2023 | 29.50 | 30.00 | 28.71 | 29.29 | 1,276,644 | -0.33(-1.10%) |
Feb 21, 2023 | 30.37 | 30.88 | 29.45 | 29.61 | 1,309,740 | -1.06(-3.44%) |
Feb 17, 2023 | 31.49 | 31.53 | 30.10 | 30.67 | 1,386,661 | -0.86(-2.72%) |
Feb 16, 2023 | 31.19 | 31.99 | 31.13 | 31.53 | 1,270,889 | +0.07(+0.22%) |
Feb 15, 2023 | 31.31 | 31.54 | 30.87 | 31.46 | 1,287,917 | -0.41(-1.30%) |
Feb 14, 2023 | 31.22 | 32.02 | 30.97 | 31.87 | 1,687,844 | +0.24(+0.75%) |
Feb 13, 2023 | 30.94 | 31.95 | 30.80 | 31.63 | 1,021,612 | +0.29(+0.91%) |
Feb 10, 2023 | 30.95 | 31.61 | 30.95 | 31.35 | 1,841,885 | +0.86(+2.81%) |
Feb 09, 2023 | 31.65 | 31.76 | 30.43 | 30.49 | 1,453,498 | -1.27(-4.01%) |
Feb 08, 2023 | 30.93 | 32.13 | 30.89 | 31.76 | 1,772,507 | +0.89(+2.88%) |
Feb 07, 2023 | 29.78 | 30.93 | 29.61 | 30.87 | 1,834,848 | +1.66(+5.67%) |
Feb 06, 2023 | 28.77 | 29.42 | 28.62 | 29.22 | 1,562,453 | +0.44(+1.54%) |
Feb 03, 2023 | 28.36 | 30.50 | 28.36 | 28.77 | 2,772,231 | +0.06(+0.21%) |
Feb 02, 2023 | 29.47 | 29.92 | 27.23 | 28.71 | 7,712,204 | -3.34(-10.43%) |