Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.55 | 27.73 | 27.54 | 27.73 | 2,892 | +0.28(+1.01%) |
Apr 27, 2023 | 27.34 | 27.46 | 27.29 | 27.46 | 1,706 | +0.05(+0.17%) |
Apr 26, 2023 | 27.54 | 27.54 | 27.39 | 27.41 | 1,492 | -0.10(-0.37%) |
Apr 25, 2023 | 27.67 | 27.67 | 27.51 | 27.51 | 531 | -0.45(-1.60%) |
Apr 24, 2023 | 27.91 | 27.96 | 27.91 | 27.96 | 778 | +0.14(+0.52%) |
Apr 21, 2023 | 27.79 | 27.82 | 27.75 | 27.82 | 1,219 | -0.25(-0.88%) |
Apr 20, 2023 | 27.99 | 28.06 | 27.99 | 28.06 | 717 | -0.18(-0.63%) |
Apr 19, 2023 | 28.20 | 28.27 | 28.20 | 28.24 | 6,306 | -0.18(-0.64%) |
Apr 18, 2023 | 28.46 | 28.46 | 28.38 | 28.42 | 2,199 | +0.06(+0.22%) |
Apr 17, 2023 | 28.27 | 28.36 | 28.23 | 28.36 | 2,696 | +0.12(+0.42%) |
Apr 14, 2023 | 28.33 | 28.33 | 28.18 | 28.24 | 1,023 | -0.05(-0.19%) |
Apr 13, 2023 | 28.21 | 28.35 | 28.21 | 28.30 | 1,411 | +0.23(+0.82%) |
Apr 12, 2023 | 28.05 | 28.07 | 28.05 | 28.07 | 263 | +0.11(+0.39%) |
Apr 11, 2023 | 27.89 | 27.96 | 27.89 | 27.96 | 1,712 | +0.30(+1.09%) |
Apr 10, 2023 | 27.51 | 27.66 | 27.51 | 27.66 | 938 | +0.32(+1.17%) |
Apr 06, 2023 | 27.34 | 27.41 | 27.32 | 27.34 | 1,453 | -0.17(-0.60%) |
Apr 05, 2023 | 27.48 | 27.50 | 27.44 | 27.50 | 884 | -0.44(-1.58%) |
Apr 04, 2023 | 27.98 | 28.00 | 27.94 | 27.95 | 2,739 | -0.34(-1.19%) |
Apr 03, 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 416 | +0.19(+0.68%) |
Mar 31, 2023 | 28.03 | 28.09 | 28.02 | 28.09 | 2,254 | +0.23(+0.84%) |
Mar 30, 2023 | 27.89 | 27.90 | 27.78 | 27.86 | 5,278 | +0.20(+0.71%) |
Mar 29, 2023 | 27.43 | 27.71 | 27.43 | 27.66 | 1,812 | +0.40(+1.48%) |
Mar 28, 2023 | 27.18 | 27.26 | 27.18 | 27.26 | 385 | +0.17(+0.64%) |
Mar 27, 2023 | 26.98 | 27.13 | 26.94 | 27.09 | 2,317 | +0.27(+1.00%) |
Mar 24, 2023 | 26.75 | 26.86 | 26.58 | 26.82 | 1,787 | -0.21(-0.76%) |
Mar 23, 2023 | 27.46 | 27.46 | 26.87 | 27.02 | 9,671 | -0.16(-0.59%) |
Mar 22, 2023 | 27.50 | 27.50 | 27.18 | 27.18 | 2,791 | -0.24(-0.86%) |
Mar 21, 2023 | 27.33 | 27.42 | 27.30 | 27.42 | 46,068 | +0.44(+1.62%) |
Mar 20, 2023 | 26.84 | 27.05 | 26.82 | 26.98 | 2,923 | +0.39(+1.46%) |
Mar 17, 2023 | 26.74 | 26.74 | 26.50 | 26.60 | 2,646 | -0.32(-1.20%) |
Mar 16, 2023 | 26.50 | 26.92 | 26.50 | 26.92 | 6,434 | +0.15(+0.58%) |
Mar 15, 2023 | 26.76 | 26.81 | 26.50 | 26.76 | 9,826 | -0.90(-3.26%) |
Mar 14, 2023 | 27.81 | 27.81 | 27.50 | 27.67 | 10,119 | +0.30(+1.09%) |
Mar 13, 2023 | 27.35 | 27.52 | 27.25 | 27.37 | 10,329 | -0.35(-1.25%) |
Mar 10, 2023 | 28.24 | 28.24 | 27.71 | 27.71 | 5,628 | -0.62(-2.18%) |
Mar 09, 2023 | 28.90 | 28.90 | 28.33 | 28.33 | 15,711 | -0.52(-1.81%) |
Mar 08, 2023 | 28.85 | 28.86 | 28.75 | 28.85 | 20,033 | +0.22(+0.78%) |
Mar 07, 2023 | 28.91 | 28.91 | 28.58 | 28.63 | 1,377 | -0.45(-1.56%) |
Mar 06, 2023 | 29.23 | 29.31 | 29.07 | 29.08 | 6,998 | -0.25(-0.86%) |
Mar 03, 2023 | 29.22 | 29.39 | 27.20 | 29.34 | 2,198 | +0.38(+1.31%) |
Mar 02, 2023 | 28.63 | 29.01 | 28.63 | 28.96 | 1,310 | +0.25(+0.86%) |
Mar 01, 2023 | 28.70 | 28.71 | 28.66 | 28.71 | 2,188 | +0.10(+0.34%) |
Feb 28, 2023 | 28.79 | 28.79 | 28.62 | 28.62 | 4,326 | -0.09(-0.31%) |
Feb 27, 2023 | 28.64 | 28.76 | 28.64 | 28.70 | 3,296 | +0.13(+0.46%) |
Feb 24, 2023 | 28.50 | 28.59 | 28.50 | 28.57 | 1,109 | -0.60(-2.06%) |
Feb 23, 2023 | 28.98 | 29.17 | 28.96 | 29.17 | 2,487 | +0.22(+0.78%) |
Feb 22, 2023 | 28.87 | 29.07 | 28.87 | 28.95 | 2,311 | +0.09(+0.30%) |
Feb 21, 2023 | 29.06 | 29.06 | 28.86 | 28.86 | 186 | -0.32(-1.09%) |
Feb 17, 2023 | 29.16 | 29.20 | 29.12 | 29.18 | 1,500 | +0.10(+0.33%) |
Feb 16, 2023 | 28.76 | 29.29 | 28.76 | 29.08 | 1,019 | -0.06(-0.20%) |
Feb 15, 2023 | 29.02 | 29.18 | 28.89 | 29.14 | 7,227 | +0.00(+0.00%) |
Feb 14, 2023 | 29.02 | 29.14 | 29.02 | 29.14 | 438 | -0.08(-0.26%) |
Feb 13, 2023 | 29.27 | 29.27 | 29.22 | 29.22 | 1,564 | -0.01(-0.03%) |
Feb 10, 2023 | 29.21 | 29.30 | 29.20 | 29.23 | 958 | +0.15(+0.53%) |
Feb 09, 2023 | 29.43 | 29.43 | 29.07 | 29.07 | 3,114 | -0.14(-0.48%) |
Feb 08, 2023 | 29.12 | 29.27 | 29.04 | 29.21 | 33,552 | +0.05(+0.18%) |
Feb 07, 2023 | 28.99 | 29.16 | 28.86 | 29.16 | 4,594 | -0.01(-0.03%) |
Feb 06, 2023 | 29.09 | 29.17 | 29.07 | 29.17 | 1,406 | -0.09(-0.31%) |
Feb 03, 2023 | 29.12 | 29.42 | 29.12 | 29.26 | 3,831 | -0.25(-0.83%) |
Feb 02, 2023 | 29.45 | 29.52 | 29.34 | 29.51 | 4,190 | -0.44(-1.45%) |