Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.38 | 27.76 | 27.18 | 27.75 | 31,658 | +0.17(+0.60%) |
Apr 27, 2023 | 27.43 | 27.61 | 27.28 | 27.58 | 5,971 | +0.33(+1.21%) |
Apr 26, 2023 | 27.46 | 27.57 | 27.16 | 27.25 | 19,721 | +0.19(+0.72%) |
Apr 25, 2023 | 27.62 | 27.62 | 27.06 | 27.06 | 13,857 | -0.80(-2.86%) |
Apr 24, 2023 | 28.20 | 28.22 | 27.65 | 27.86 | 26,356 | -0.38(-1.36%) |
Apr 21, 2023 | 28.12 | 28.27 | 27.98 | 28.24 | 11,135 | +0.04(+0.14%) |
Apr 20, 2023 | 28.27 | 28.50 | 28.12 | 28.20 | 13,025 | -0.49(-1.69%) |
Apr 19, 2023 | 28.50 | 28.76 | 28.49 | 28.68 | 14,769 | -0.18(-0.62%) |
Apr 18, 2023 | 29.00 | 29.06 | 28.71 | 28.86 | 11,944 | +0.14(+0.49%) |
Apr 17, 2023 | 28.49 | 28.72 | 28.44 | 28.72 | 10,084 | +0.37(+1.30%) |
Apr 14, 2023 | 28.29 | 28.45 | 28.06 | 28.35 | 32,419 | -0.06(-0.21%) |
Apr 13, 2023 | 28.22 | 28.56 | 28.22 | 28.41 | 10,410 | +0.47(+1.68%) |
Apr 12, 2023 | 28.76 | 28.76 | 27.94 | 27.94 | 25,447 | -0.47(-1.67%) |
Apr 11, 2023 | 28.38 | 28.55 | 28.28 | 28.42 | 5,391 | +0.00(+0.02%) |
Apr 10, 2023 | 27.76 | 28.41 | 27.66 | 28.41 | 22,256 | +0.37(+1.32%) |
Apr 06, 2023 | 27.79 | 28.15 | 27.60 | 28.04 | 16,318 | +0.04(+0.15%) |
Apr 05, 2023 | 28.34 | 28.34 | 27.70 | 28.00 | 13,906 | -0.88(-3.05%) |
Apr 04, 2023 | 29.05 | 29.19 | 28.75 | 28.88 | 19,756 | -0.14(-0.48%) |
Apr 03, 2023 | 29.00 | 29.08 | 28.68 | 29.02 | 49,475 | -0.24(-0.82%) |
Mar 31, 2023 | 28.46 | 29.26 | 28.46 | 29.26 | 19,353 | +0.86(+3.03%) |
Mar 30, 2023 | 28.41 | 28.67 | 28.27 | 28.40 | 18,918 | +0.37(+1.32%) |
Mar 29, 2023 | 27.70 | 28.09 | 27.70 | 28.03 | 18,341 | +0.63(+2.31%) |
Mar 28, 2023 | 27.46 | 27.61 | 27.24 | 27.40 | 15,905 | -0.07(-0.26%) |
Mar 27, 2023 | 27.75 | 27.89 | 27.37 | 27.47 | 10,671 | -0.09(-0.33%) |
Mar 24, 2023 | 27.56 | 27.62 | 27.25 | 27.56 | 14,707 | -0.19(-0.68%) |
Mar 23, 2023 | 27.84 | 28.22 | 27.40 | 27.75 | 17,128 | +0.19(+0.69%) |
Mar 22, 2023 | 28.29 | 28.39 | 27.56 | 27.56 | 17,463 | -0.71(-2.53%) |
Mar 21, 2023 | 27.62 | 28.36 | 27.62 | 28.28 | 39,921 | +1.02(+3.76%) |
Mar 20, 2023 | 27.18 | 27.36 | 26.95 | 27.25 | 28,519 | -0.04(-0.15%) |
Mar 17, 2023 | 27.39 | 27.57 | 27.02 | 27.29 | 11,887 | -0.14(-0.51%) |
Mar 16, 2023 | 26.74 | 27.49 | 26.74 | 27.43 | 62,055 | +0.70(+2.61%) |
Mar 15, 2023 | 26.23 | 26.75 | 26.14 | 26.73 | 90,302 | -0.05(-0.19%) |
Mar 14, 2023 | 26.98 | 27.05 | 26.62 | 26.78 | 15,311 | +0.34(+1.27%) |
Mar 13, 2023 | 25.78 | 26.85 | 25.57 | 26.45 | 62,405 | +0.31(+1.20%) |
Mar 10, 2023 | 26.84 | 26.89 | 25.90 | 26.13 | 129,221 | -0.82(-3.04%) |
Mar 09, 2023 | 27.96 | 28.12 | 26.89 | 26.95 | 91,300 | -1.05(-3.75%) |
Mar 08, 2023 | 28.02 | 28.19 | 27.76 | 28.00 | 45,232 | -0.09(-0.32%) |
Mar 07, 2023 | 28.33 | 28.54 | 28.05 | 28.09 | 13,974 | -0.36(-1.26%) |
Mar 06, 2023 | 28.77 | 29.00 | 28.43 | 28.45 | 49,522 | -0.23(-0.80%) |
Mar 03, 2023 | 28.08 | 28.75 | 28.08 | 28.68 | 291,853 | +0.74(+2.65%) |
Mar 02, 2023 | 27.40 | 28.02 | 27.21 | 27.94 | 18,207 | +0.01(+0.04%) |
Mar 01, 2023 | 28.22 | 28.36 | 27.82 | 27.93 | 100,169 | -0.29(-1.03%) |
Feb 28, 2023 | 28.07 | 28.48 | 28.07 | 28.22 | 20,738 | +0.20(+0.71%) |
Feb 27, 2023 | 28.20 | 28.25 | 27.94 | 28.02 | 39,636 | +0.22(+0.79%) |
Feb 24, 2023 | 27.85 | 27.98 | 27.58 | 27.80 | 185,801 | -0.68(-2.39%) |
Feb 23, 2023 | 28.75 | 28.78 | 27.92 | 28.48 | 313,879 | -0.19(-0.66%) |
Feb 22, 2023 | 28.64 | 28.90 | 28.33 | 28.67 | 20,038 | +0.15(+0.53%) |
Feb 21, 2023 | 28.92 | 29.26 | 28.52 | 28.52 | 61,407 | -0.95(-3.22%) |
Feb 17, 2023 | 30.03 | 30.03 | 29.25 | 29.47 | 183,361 | -0.92(-3.03%) |
Feb 16, 2023 | 30.57 | 31.24 | 30.37 | 30.39 | 34,598 | -0.83(-2.66%) |
Feb 15, 2023 | 29.84 | 31.22 | 29.84 | 31.22 | 93,634 | +1.62(+5.47%) |
Feb 14, 2023 | 28.61 | 29.66 | 28.51 | 29.60 | 57,828 | +0.93(+3.24%) |
Feb 13, 2023 | 28.14 | 28.83 | 28.09 | 28.67 | 22,960 | +0.70(+2.50%) |
Feb 10, 2023 | 28.42 | 28.48 | 27.81 | 27.97 | 93,129 | -0.97(-3.35%) |
Feb 09, 2023 | 29.82 | 29.82 | 28.89 | 28.94 | 29,529 | -0.31(-1.06%) |
Feb 08, 2023 | 29.62 | 29.94 | 29.23 | 29.25 | 18,274 | -0.43(-1.45%) |
Feb 07, 2023 | 29.28 | 29.68 | 28.83 | 29.68 | 23,885 | +0.36(+1.23%) |
Feb 06, 2023 | 29.29 | 29.59 | 29.14 | 29.32 | 32,740 | -0.35(-1.18%) |
Feb 03, 2023 | 29.85 | 30.81 | 29.62 | 29.67 | 163,335 | -1.26(-4.07%) |
Feb 02, 2023 | 30.33 | 31.29 | 30.33 | 30.93 | 908,563 | +1.30(+4.39%) |