Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.42 | 28.69 | 28.39 | 28.65 | 1,504,991 | +0.12(+0.41%) |
Apr 27, 2023 | 28.41 | 28.55 | 28.33 | 28.53 | 1,573,082 | +0.20(+0.72%) |
Apr 26, 2023 | 28.55 | 28.55 | 28.29 | 28.33 | 1,707,988 | +0.09(+0.31%) |
Apr 25, 2023 | 28.48 | 28.50 | 28.22 | 28.24 | 1,700,155 | -0.36(-1.26%) |
Apr 24, 2023 | 28.55 | 28.62 | 28.50 | 28.60 | 1,182,496 | +0.10(+0.34%) |
Apr 21, 2023 | 28.30 | 28.51 | 28.24 | 28.50 | 3,556,140 | +0.26(+0.93%) |
Apr 20, 2023 | 28.16 | 28.30 | 28.16 | 28.24 | 1,622,340 | -0.19(-0.69%) |
Apr 19, 2023 | 28.36 | 28.48 | 28.34 | 28.44 | 1,255,815 | -0.01(-0.03%) |
Apr 18, 2023 | 28.39 | 28.48 | 28.35 | 28.45 | 1,126,149 | +0.21(+0.76%) |
Apr 17, 2023 | 28.20 | 28.23 | 28.08 | 28.23 | 1,759,626 | -0.16(-0.55%) |
Apr 14, 2023 | 28.47 | 28.53 | 28.25 | 28.39 | 1,659,559 | -0.03(-0.10%) |
Apr 13, 2023 | 28.29 | 28.46 | 28.28 | 28.42 | 1,465,524 | +0.34(+1.21%) |
Apr 12, 2023 | 28.15 | 28.24 | 28.04 | 28.08 | 2,650,787 | +0.17(+0.59%) |
Apr 11, 2023 | 27.87 | 27.95 | 27.84 | 27.91 | 1,647,992 | +0.06(+0.21%) |
Apr 10, 2023 | 27.67 | 27.85 | 27.61 | 27.85 | 1,816,419 | +0.01(+0.03%) |
Apr 06, 2023 | 27.61 | 27.91 | 27.59 | 27.84 | 1,476,383 | +0.20(+0.74%) |
Apr 05, 2023 | 27.69 | 27.76 | 27.53 | 27.64 | 2,076,206 | -0.28(-1.01%) |
Apr 04, 2023 | 27.89 | 27.99 | 27.82 | 27.92 | 2,244,086 | +0.13(+0.46%) |
Apr 03, 2023 | 27.66 | 27.80 | 27.60 | 27.79 | 1,759,581 | +0.07(+0.25%) |
Mar 31, 2023 | 27.73 | 27.83 | 27.67 | 27.72 | 1,627,084 | +0.08(+0.28%) |
Mar 30, 2023 | 27.59 | 27.68 | 27.56 | 27.65 | 1,700,122 | +0.49(+1.79%) |
Mar 29, 2023 | 27.10 | 27.20 | 27.00 | 27.16 | 1,664,862 | +0.37(+1.38%) |
Mar 28, 2023 | 26.73 | 26.84 | 26.68 | 26.79 | 1,929,626 | +0.03(+0.11%) |
Mar 27, 2023 | 26.75 | 26.80 | 26.60 | 26.76 | 7,249,322 | +0.35(+1.33%) |
Mar 24, 2023 | 26.28 | 26.45 | 26.12 | 26.41 | 3,188,107 | -0.31(-1.17%) |
Mar 23, 2023 | 26.99 | 27.15 | 26.58 | 26.72 | 2,704,339 | +0.00(+0.00%) |
Mar 22, 2023 | 26.88 | 27.19 | 26.71 | 26.72 | 2,595,013 | -0.05(-0.18%) |
Mar 21, 2023 | 26.75 | 26.82 | 26.65 | 26.77 | 1,583,786 | +0.58(+2.23%) |
Mar 20, 2023 | 26.02 | 26.26 | 25.98 | 26.19 | 1,989,419 | +0.43(+1.66%) |
Mar 17, 2023 | 25.72 | 25.85 | 25.52 | 25.76 | 3,174,197 | -0.35(-1.34%) |
Mar 16, 2023 | 25.48 | 26.14 | 25.46 | 26.11 | 3,798,858 | +0.33(+1.29%) |
Mar 15, 2023 | 25.42 | 25.82 | 25.37 | 25.78 | 4,983,086 | -0.95(-3.57%) |
Mar 14, 2023 | 26.71 | 26.77 | 26.53 | 26.73 | 3,238,991 | +0.48(+1.82%) |
Mar 13, 2023 | 26.12 | 26.44 | 26.04 | 26.25 | 6,194,307 | -0.34(-1.28%) |
Mar 10, 2023 | 26.86 | 26.92 | 26.58 | 26.59 | 2,631,677 | -0.22(-0.84%) |
Mar 09, 2023 | 26.96 | 27.10 | 26.75 | 26.82 | 1,772,195 | -0.20(-0.76%) |
Mar 08, 2023 | 26.92 | 27.11 | 26.85 | 27.02 | 1,247,150 | +0.18(+0.65%) |
Mar 07, 2023 | 27.25 | 27.28 | 26.80 | 26.85 | 1,824,591 | -0.52(-1.89%) |
Mar 06, 2023 | 27.34 | 27.47 | 27.34 | 27.36 | 1,569,410 | +0.15(+0.54%) |
Mar 03, 2023 | 27.02 | 27.25 | 26.93 | 27.22 | 2,144,400 | +0.54(+2.01%) |
Mar 02, 2023 | 26.47 | 26.72 | 26.47 | 26.68 | 3,786,331 | -0.10(-0.36%) |
Mar 01, 2023 | 26.90 | 26.95 | 26.63 | 26.78 | 3,443,200 | +0.19(+0.73%) |
Feb 28, 2023 | 26.71 | 26.81 | 26.56 | 26.59 | 1,721,737 | -0.19(-0.69%) |
Feb 27, 2023 | 26.77 | 26.84 | 26.65 | 26.77 | 2,210,918 | +0.43(+1.63%) |
Feb 24, 2023 | 26.53 | 26.59 | 26.25 | 26.34 | 3,922,599 | -0.73(-2.70%) |
Feb 23, 2023 | 27.08 | 27.13 | 26.87 | 27.07 | 1,120,091 | +0.23(+0.87%) |
Feb 22, 2023 | 26.93 | 27.01 | 26.79 | 26.84 | 1,755,744 | -0.13(-0.47%) |
Feb 21, 2023 | 27.13 | 27.22 | 26.93 | 26.96 | 2,345,697 | -0.46(-1.67%) |
Feb 17, 2023 | 27.14 | 27.43 | 27.10 | 27.42 | 2,954,465 | +0.10(+0.36%) |
Feb 16, 2023 | 27.18 | 27.49 | 27.13 | 27.33 | 4,077,531 | -0.12(-0.43%) |
Feb 15, 2023 | 27.19 | 27.45 | 27.19 | 27.44 | 1,291,200 | +0.04(+0.14%) |
Feb 14, 2023 | 27.23 | 27.56 | 27.17 | 27.40 | 3,873,964 | +0.10(+0.36%) |
Feb 13, 2023 | 27.09 | 27.31 | 27.09 | 27.31 | 3,473,770 | +0.25(+0.94%) |
Feb 10, 2023 | 27.13 | 27.14 | 26.92 | 27.05 | 1,860,464 | -0.35(-1.28%) |
Feb 09, 2023 | 27.80 | 27.84 | 27.35 | 27.40 | 2,081,758 | +0.01(+0.04%) |
Feb 08, 2023 | 27.42 | 27.47 | 27.29 | 27.39 | 2,645,420 | -0.01(-0.04%) |
Feb 07, 2023 | 27.16 | 27.45 | 27.03 | 27.40 | 3,927,254 | +0.05(+0.18%) |
Feb 06, 2023 | 27.42 | 27.49 | 27.27 | 27.35 | 1,938,162 | -0.33(-1.20%) |
Feb 03, 2023 | 27.69 | 27.96 | 27.62 | 27.69 | 5,918,854 | -0.44(-1.56%) |
Feb 02, 2023 | 28.08 | 28.16 | 27.84 | 28.12 | 5,495,674 | +0.34(+1.23%) |