Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.14 | 27.40 | 27.14 | 27.35 | 58,978 | +0.23(+0.83%) |
Apr 27, 2023 | 26.90 | 27.23 | 26.90 | 27.13 | 4,544 | +0.35(+1.32%) |
Apr 26, 2023 | 27.14 | 27.14 | 26.77 | 26.77 | 6,671 | -0.22(-0.83%) |
Apr 25, 2023 | 27.39 | 27.39 | 26.99 | 27.00 | 19,566 | -0.41(-1.50%) |
Apr 24, 2023 | 27.31 | 27.41 | 27.31 | 27.41 | 13,790 | +0.03(+0.10%) |
Apr 21, 2023 | 27.94 | 27.94 | 27.19 | 27.38 | 13,820 | -0.05(-0.17%) |
Apr 20, 2023 | 27.45 | 27.53 | 27.32 | 27.43 | 25,776 | -0.14(-0.50%) |
Apr 19, 2023 | 27.58 | 27.61 | 27.44 | 27.57 | 9,289 | -0.06(-0.22%) |
Apr 18, 2023 | 27.57 | 27.72 | 27.55 | 27.63 | 13,698 | -0.01(-0.02%) |
Apr 17, 2023 | 27.57 | 27.64 | 27.44 | 27.64 | 18,720 | +0.12(+0.43%) |
Apr 14, 2023 | 27.61 | 27.70 | 27.39 | 27.52 | 70,680 | +0.00(+0.00%) |
Apr 13, 2023 | 27.41 | 27.58 | 27.28 | 27.52 | 9,145 | +0.27(+0.98%) |
Apr 12, 2023 | 27.39 | 27.47 | 27.25 | 27.25 | 34,678 | -0.11(-0.41%) |
Apr 11, 2023 | 27.26 | 27.50 | 27.25 | 27.36 | 55,600 | +0.15(+0.56%) |
Apr 10, 2023 | 26.91 | 27.26 | 26.91 | 27.21 | 86,376 | +0.07(+0.24%) |
Apr 06, 2023 | 27.07 | 27.22 | 27.03 | 27.14 | 49,912 | +0.01(+0.05%) |
Apr 05, 2023 | 27.04 | 27.14 | 26.81 | 27.13 | 11,081 | +0.03(+0.11%) |
Apr 04, 2023 | 27.27 | 27.27 | 26.95 | 27.10 | 19,547 | -0.26(-0.96%) |
Apr 03, 2023 | 27.44 | 27.51 | 27.29 | 27.36 | 12,044 | +0.09(+0.33%) |
Mar 31, 2023 | 27.03 | 27.28 | 26.99 | 27.27 | 20,586 | +0.30(+1.11%) |
Mar 30, 2023 | 27.02 | 27.04 | 26.84 | 26.97 | 55,118 | +0.18(+0.65%) |
Mar 29, 2023 | 26.64 | 26.80 | 26.64 | 26.80 | 8,247 | +0.33(+1.26%) |
Mar 28, 2023 | 26.48 | 26.48 | 26.38 | 26.46 | 14,445 | +0.16(+0.61%) |
Mar 27, 2023 | 26.39 | 26.49 | 26.29 | 26.30 | 15,487 | +0.16(+0.61%) |
Mar 24, 2023 | 25.88 | 26.21 | 25.88 | 26.14 | 17,610 | +0.10(+0.37%) |
Mar 23, 2023 | 26.33 | 26.43 | 25.93 | 26.05 | 7,962 | -0.05(-0.21%) |
Mar 22, 2023 | 26.52 | 26.56 | 26.10 | 26.10 | 3,253 | -0.42(-1.59%) |
Mar 21, 2023 | 26.26 | 26.62 | 26.26 | 26.52 | 23,761 | +0.43(+1.66%) |
Mar 20, 2023 | 26.07 | 26.16 | 26.01 | 26.09 | 81,769 | +0.27(+1.06%) |
Mar 17, 2023 | 26.05 | 26.05 | 25.74 | 25.82 | 27,068 | -0.36(-1.36%) |
Mar 16, 2023 | 25.66 | 26.24 | 25.66 | 26.17 | 59,078 | +0.33(+1.29%) |
Mar 15, 2023 | 26.01 | 26.01 | 25.58 | 25.84 | 7,996 | -0.45(-1.72%) |
Mar 14, 2023 | 26.20 | 26.54 | 26.10 | 26.29 | 15,484 | +0.21(+0.79%) |
Mar 13, 2023 | 26.05 | 26.24 | 25.76 | 26.09 | 27,746 | -0.09(-0.33%) |
Mar 10, 2023 | 26.53 | 26.82 | 26.16 | 26.17 | 8,657 | -0.55(-2.06%) |
Mar 09, 2023 | 27.58 | 27.58 | 26.72 | 26.72 | 7,571 | -0.58(-2.12%) |
Mar 08, 2023 | 27.33 | 27.39 | 27.17 | 27.30 | 19,054 | -0.08(-0.29%) |
Mar 07, 2023 | 27.74 | 27.82 | 27.33 | 27.38 | 51,864 | -0.40(-1.45%) |
Mar 06, 2023 | 27.84 | 27.98 | 27.78 | 27.79 | 41,557 | -0.06(-0.21%) |
Mar 03, 2023 | 27.79 | 27.85 | 27.64 | 27.84 | 7,887 | +0.28(+1.02%) |
Mar 02, 2023 | 27.27 | 27.56 | 27.27 | 27.56 | 35,672 | +0.19(+0.70%) |
Mar 01, 2023 | 27.39 | 27.49 | 27.28 | 27.37 | 21,166 | -0.01(-0.04%) |
Feb 28, 2023 | 27.42 | 27.53 | 27.37 | 27.38 | 22,745 | -0.06(-0.24%) |
Feb 27, 2023 | 27.68 | 27.68 | 27.45 | 27.45 | 13,313 | +0.12(+0.44%) |
Feb 24, 2023 | 27.28 | 27.38 | 27.14 | 27.33 | 12,680 | -0.12(-0.44%) |
Feb 23, 2023 | 27.58 | 27.58 | 27.21 | 27.45 | 16,168 | +0.17(+0.63%) |
Feb 22, 2023 | 27.46 | 27.51 | 27.27 | 27.28 | 14,112 | -0.14(-0.50%) |
Feb 21, 2023 | 27.69 | 27.69 | 27.41 | 27.41 | 15,268 | -0.39(-1.42%) |
Feb 17, 2023 | 27.99 | 27.99 | 27.78 | 27.81 | 10,315 | -0.22(-0.77%) |
Feb 16, 2023 | 28.23 | 28.23 | 27.94 | 28.02 | 7,843 | -0.22(-0.77%) |
Feb 15, 2023 | 28.13 | 28.32 | 28.10 | 28.24 | 13,015 | -0.06(-0.20%) |
Feb 14, 2023 | 28.24 | 28.42 | 28.11 | 28.29 | 26,825 | +0.02(+0.06%) |
Feb 13, 2023 | 28.08 | 28.28 | 28.08 | 28.28 | 13,908 | +0.26(+0.93%) |
Feb 10, 2023 | 27.75 | 28.02 | 27.72 | 28.02 | 25,685 | +0.22(+0.79%) |
Feb 09, 2023 | 28.13 | 28.25 | 27.79 | 27.80 | 9,191 | -0.21(-0.75%) |
Feb 08, 2023 | 28.23 | 28.25 | 28.00 | 28.01 | 10,879 | -0.22(-0.78%) |
Feb 07, 2023 | 27.94 | 28.23 | 27.86 | 28.23 | 8,513 | +0.35(+1.27%) |
Feb 06, 2023 | 28.13 | 28.13 | 27.80 | 27.87 | 40,625 | -0.10(-0.37%) |
Feb 03, 2023 | 28.16 | 28.25 | 27.98 | 27.98 | 6,520 | -0.19(-0.68%) |
Feb 02, 2023 | 28.24 | 28.39 | 28.07 | 28.17 | 12,069 | +0.11(+0.39%) |