Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.71 | 28.74 | 28.68 | 28.71 | 675,484 | +0.00(+0.00%) |
Apr 27, 2023 | 28.59 | 28.71 | 28.56 | 28.71 | 844,508 | +0.17(+0.59%) |
Apr 26, 2023 | 28.58 | 28.62 | 28.53 | 28.54 | 1,401,485 | +0.01(+0.03%) |
Apr 25, 2023 | 28.66 | 28.68 | 28.52 | 28.53 | 1,770,825 | -0.11(-0.39%) |
Apr 24, 2023 | 28.66 | 28.69 | 28.62 | 28.64 | 864,736 | -0.01(-0.03%) |
Apr 21, 2023 | 28.64 | 28.68 | 28.64 | 28.65 | 654,044 | +0.03(+0.10%) |
Apr 20, 2023 | 28.64 | 28.66 | 28.62 | 28.62 | 609,756 | +0.01(+0.03%) |
Apr 19, 2023 | 28.64 | 28.65 | 28.60 | 28.61 | 1,572,664 | -0.04(-0.13%) |
Apr 18, 2023 | 28.65 | 28.68 | 28.61 | 28.65 | 797,253 | +0.00(+0.00%) |
Apr 17, 2023 | 28.61 | 28.66 | 28.56 | 28.65 | 1,876,162 | +0.05(+0.16%) |
Apr 14, 2023 | 28.61 | 28.63 | 28.58 | 28.61 | 2,799,325 | +0.03(+0.10%) |
Apr 13, 2023 | 28.58 | 28.62 | 28.57 | 28.58 | 1,652,742 | +0.02(+0.07%) |
Apr 12, 2023 | 28.60 | 28.61 | 28.54 | 28.56 | 1,125,043 | -0.01(-0.03%) |
Apr 11, 2023 | 28.54 | 28.61 | 28.45 | 28.57 | 1,666,806 | +0.06(+0.20%) |
Apr 10, 2023 | 28.50 | 28.52 | 28.45 | 28.51 | 2,038,999 | +0.03(+0.10%) |
Apr 06, 2023 | 28.49 | 28.54 | 28.46 | 28.48 | 919,972 | -0.01(-0.03%) |
Apr 05, 2023 | 28.50 | 28.52 | 28.45 | 28.49 | 2,331,838 | +0.00(+0.00%) |
Apr 04, 2023 | 28.52 | 28.55 | 28.44 | 28.49 | 3,363,355 | -0.03(-0.10%) |
Apr 03, 2023 | 28.48 | 28.53 | 28.45 | 28.52 | 2,429,256 | +0.07(+0.24%) |
Mar 31, 2023 | 28.45 | 28.49 | 28.42 | 28.45 | 1,595,589 | +0.01(+0.03%) |
Mar 30, 2023 | 28.50 | 28.52 | 28.43 | 28.44 | 1,287,785 | -0.01(-0.03%) |
Mar 29, 2023 | 28.41 | 28.46 | 28.36 | 28.45 | 1,694,783 | +0.09(+0.33%) |
Mar 28, 2023 | 28.33 | 28.41 | 28.30 | 28.36 | 1,662,892 | +0.03(+0.10%) |
Mar 27, 2023 | 28.46 | 28.46 | 28.32 | 28.33 | 1,978,778 | +0.00(+0.00%) |
Mar 24, 2023 | 28.28 | 28.38 | 28.22 | 28.33 | 1,969,363 | +0.04(+0.13%) |
Mar 23, 2023 | 28.28 | 28.44 | 28.20 | 28.29 | 5,449,675 | +0.07(+0.23%) |
Mar 22, 2023 | 28.39 | 28.42 | 28.23 | 28.23 | 1,858,308 | -0.17(-0.59%) |
Mar 21, 2023 | 28.25 | 28.44 | 28.25 | 28.40 | 2,728,733 | +0.17(+0.60%) |
Mar 20, 2023 | 28.30 | 28.35 | 28.23 | 28.23 | 1,127,083 | -0.07(-0.26%) |
Mar 17, 2023 | 28.16 | 28.36 | 28.01 | 28.30 | 2,810,304 | +0.10(+0.36%) |
Mar 16, 2023 | 28.05 | 28.26 | 27.77 | 28.20 | 3,768,631 | +0.19(+0.67%) |
Mar 15, 2023 | 28.21 | 28.28 | 27.75 | 28.01 | 4,765,970 | -0.31(-1.09%) |
Mar 14, 2023 | 28.21 | 28.45 | 28.16 | 28.32 | 4,917,033 | +0.15(+0.53%) |
Mar 13, 2023 | 28.52 | 28.59 | 27.98 | 28.17 | 4,770,764 | -0.44(-1.54%) |
Mar 10, 2023 | 28.62 | 28.64 | 28.52 | 28.61 | 1,388,070 | -0.02(-0.07%) |
Mar 09, 2023 | 28.63 | 28.65 | 28.60 | 28.63 | 884,463 | +0.01(+0.03%) |
Mar 08, 2023 | 28.63 | 28.64 | 28.61 | 28.62 | 870,731 | -0.01(-0.03%) |
Mar 07, 2023 | 28.63 | 28.64 | 28.61 | 28.63 | 1,148,801 | +0.01(+0.03%) |
Mar 06, 2023 | 28.61 | 28.62 | 28.59 | 28.62 | 1,129,911 | +0.03(+0.10%) |
Mar 03, 2023 | 28.60 | 28.61 | 28.59 | 28.59 | 1,222,186 | -0.01(-0.03%) |
Mar 02, 2023 | 28.59 | 28.62 | 28.58 | 28.60 | 1,220,780 | +0.01(+0.03%) |
Mar 01, 2023 | 28.56 | 28.60 | 28.56 | 28.59 | 1,520,034 | +0.02(+0.06%) |
Feb 28, 2023 | 28.54 | 28.59 | 28.53 | 28.57 | 1,555,205 | +0.02(+0.07%) |
Feb 27, 2023 | 28.54 | 28.58 | 28.52 | 28.56 | 4,560,006 | +0.04(+0.13%) |
Feb 24, 2023 | 28.51 | 28.53 | 28.51 | 28.52 | 1,628,775 | +0.00(+0.00%) |
Feb 23, 2023 | 28.50 | 28.53 | 28.49 | 28.52 | 1,920,387 | +0.02(+0.07%) |
Feb 22, 2023 | 28.51 | 28.53 | 28.50 | 28.50 | 1,392,423 | -0.01(-0.03%) |
Feb 21, 2023 | 28.53 | 28.55 | 28.50 | 28.51 | 1,242,837 | -0.01(-0.03%) |
Feb 17, 2023 | 28.50 | 28.52 | 28.48 | 28.52 | 578,231 | +0.03(+0.10%) |
Feb 16, 2023 | 28.48 | 28.50 | 28.47 | 28.49 | 980,620 | +0.01(+0.03%) |
Feb 15, 2023 | 28.46 | 28.48 | 28.45 | 28.48 | 1,052,543 | +0.03(+0.10%) |
Feb 14, 2023 | 28.44 | 28.48 | 28.44 | 28.45 | 605,643 | +0.01(+0.03%) |
Feb 13, 2023 | 28.46 | 28.48 | 28.44 | 28.44 | 583,990 | -0.01(-0.03%) |
Feb 10, 2023 | 28.45 | 28.48 | 28.44 | 28.45 | 858,662 | +0.01(+0.03%) |
Feb 09, 2023 | 28.44 | 28.47 | 28.43 | 28.44 | 1,342,878 | +0.02(+0.07%) |
Feb 08, 2023 | 28.45 | 28.46 | 28.42 | 28.43 | 2,952,297 | -0.03(-0.10%) |
Feb 07, 2023 | 28.44 | 28.46 | 28.42 | 28.45 | 715,703 | +0.03(+0.10%) |
Feb 06, 2023 | 28.41 | 28.46 | 28.40 | 28.43 | 1,284,096 | +0.03(+0.10%) |
Feb 03, 2023 | 28.39 | 28.43 | 28.39 | 28.40 | 735,090 | +0.01(+0.03%) |
Feb 02, 2023 | 28.40 | 28.43 | 28.38 | 28.39 | 1,436,517 | -0.01(-0.03%) |