Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.74 | 26.93 | 26.74 | 26.92 | 550,152 | +0.15(+0.55%) |
Apr 27, 2023 | 26.55 | 26.79 | 26.51 | 26.77 | 242,509 | +0.42(+1.60%) |
Apr 26, 2023 | 26.50 | 26.52 | 26.34 | 26.35 | 271,787 | +0.17(+0.64%) |
Apr 25, 2023 | 26.37 | 26.40 | 26.16 | 26.18 | 795,792 | -0.63(-2.34%) |
Apr 24, 2023 | 26.77 | 26.83 | 26.69 | 26.81 | 192,666 | -0.04(-0.15%) |
Apr 21, 2023 | 26.87 | 26.89 | 26.69 | 26.85 | 551,668 | -0.26(-0.94%) |
Apr 20, 2023 | 27.11 | 27.29 | 27.03 | 27.10 | 436,816 | -0.05(-0.18%) |
Apr 19, 2023 | 27.10 | 27.20 | 27.07 | 27.15 | 514,946 | -0.29(-1.07%) |
Apr 18, 2023 | 27.56 | 27.56 | 27.38 | 27.45 | 401,245 | -0.06(-0.21%) |
Apr 17, 2023 | 27.50 | 27.53 | 27.39 | 27.50 | 478,383 | +0.12(+0.43%) |
Apr 14, 2023 | 27.42 | 27.54 | 27.28 | 27.39 | 572,564 | -0.16(-0.57%) |
Apr 13, 2023 | 27.47 | 27.58 | 27.45 | 27.54 | 445,116 | +0.37(+1.37%) |
Apr 12, 2023 | 27.47 | 27.50 | 27.14 | 27.17 | 382,686 | -0.21(-0.75%) |
Apr 11, 2023 | 27.42 | 27.49 | 27.36 | 27.38 | 400,551 | +0.18(+0.65%) |
Apr 10, 2023 | 27.11 | 27.22 | 27.07 | 27.20 | 117,574 | +0.03(+0.11%) |
Apr 06, 2023 | 26.95 | 27.21 | 26.84 | 27.17 | 112,753 | +0.13(+0.47%) |
Apr 05, 2023 | 27.25 | 27.25 | 26.96 | 27.04 | 266,914 | -0.26(-0.94%) |
Apr 04, 2023 | 27.30 | 27.30 | 27.16 | 27.30 | 1,305,315 | -0.07(-0.25%) |
Apr 03, 2023 | 27.19 | 27.37 | 27.16 | 27.37 | 1,249,815 | +0.04(+0.14%) |
Mar 31, 2023 | 27.33 | 27.44 | 27.25 | 27.33 | 342,741 | -0.02(-0.07%) |
Mar 30, 2023 | 27.27 | 27.41 | 27.25 | 27.35 | 209,055 | +0.34(+1.27%) |
Mar 29, 2023 | 26.96 | 27.06 | 26.88 | 27.00 | 196,812 | +0.10(+0.36%) |
Mar 28, 2023 | 26.73 | 26.91 | 26.73 | 26.91 | 275,444 | +0.36(+1.37%) |
Mar 27, 2023 | 26.49 | 26.60 | 26.46 | 26.54 | 137,742 | -0.12(-0.44%) |
Mar 24, 2023 | 26.54 | 26.68 | 26.48 | 26.66 | 212,248 | -0.04(-0.15%) |
Mar 23, 2023 | 26.85 | 27.01 | 26.59 | 26.70 | 265,642 | +0.38(+1.45%) |
Mar 22, 2023 | 26.44 | 26.77 | 26.32 | 26.32 | 257,935 | +0.04(+0.15%) |
Mar 21, 2023 | 26.25 | 26.36 | 26.15 | 26.28 | 172,248 | +0.26(+0.98%) |
Mar 20, 2023 | 25.88 | 26.07 | 25.83 | 26.02 | 497,515 | +0.07(+0.26%) |
Mar 17, 2023 | 26.13 | 26.14 | 25.89 | 25.95 | 320,492 | -0.21(-0.79%) |
Mar 16, 2023 | 25.69 | 26.18 | 25.69 | 26.16 | 406,037 | +0.44(+1.72%) |
Mar 15, 2023 | 25.56 | 25.75 | 25.48 | 25.72 | 239,993 | -0.50(-1.91%) |
Mar 14, 2023 | 26.12 | 26.27 | 26.09 | 26.22 | 118,023 | +0.04(+0.15%) |
Mar 13, 2023 | 26.09 | 26.36 | 25.99 | 26.18 | 271,052 | -0.03(-0.11%) |
Mar 10, 2023 | 26.33 | 26.46 | 26.15 | 26.21 | 224,977 | -0.08(-0.30%) |
Mar 09, 2023 | 26.60 | 26.67 | 26.24 | 26.29 | 261,575 | -0.61(-2.26%) |
Mar 08, 2023 | 26.77 | 26.92 | 26.77 | 26.90 | 228,920 | +0.10(+0.37%) |
Mar 07, 2023 | 27.13 | 27.14 | 26.78 | 26.80 | 360,255 | -0.50(-1.83%) |
Mar 06, 2023 | 27.31 | 27.46 | 27.26 | 27.30 | 242,947 | -0.06(-0.22%) |
Mar 03, 2023 | 27.18 | 27.38 | 27.15 | 27.36 | 353,335 | +0.27(+0.98%) |
Mar 02, 2023 | 26.86 | 27.14 | 26.79 | 27.09 | 672,639 | +0.11(+0.40%) |
Mar 01, 2023 | 27.12 | 27.12 | 26.94 | 26.98 | 289,405 | +0.53(+2.00%) |
Feb 28, 2023 | 26.58 | 26.65 | 26.45 | 26.45 | 267,828 | -0.16(-0.59%) |
Feb 27, 2023 | 26.71 | 26.71 | 26.57 | 26.61 | 327,929 | +0.10(+0.37%) |
Feb 24, 2023 | 26.50 | 26.62 | 26.39 | 26.51 | 341,207 | -0.67(-2.46%) |
Feb 23, 2023 | 27.40 | 27.43 | 26.97 | 27.18 | 433,330 | +0.19(+0.69%) |
Feb 22, 2023 | 27.04 | 27.14 | 26.92 | 26.99 | 510,533 | -0.14(-0.51%) |
Feb 21, 2023 | 27.24 | 27.39 | 27.12 | 27.13 | 4,204,685 | -0.35(-1.29%) |
Feb 17, 2023 | 27.46 | 27.56 | 27.39 | 27.48 | 303,028 | -0.30(-1.10%) |
Feb 16, 2023 | 27.68 | 27.93 | 27.59 | 27.79 | 309,584 | -0.01(-0.04%) |
Feb 15, 2023 | 27.62 | 27.80 | 27.55 | 27.80 | 465,684 | -0.25(-0.88%) |
Feb 14, 2023 | 27.96 | 28.14 | 27.79 | 28.04 | 617,300 | -0.06(-0.21%) |
Feb 13, 2023 | 27.98 | 28.13 | 27.93 | 28.10 | 1,981,242 | +0.23(+0.81%) |
Feb 10, 2023 | 27.99 | 28.05 | 27.82 | 27.88 | 225,323 | -0.31(-1.11%) |
Feb 09, 2023 | 28.52 | 28.53 | 28.12 | 28.19 | 314,616 | +0.12(+0.42%) |
Feb 08, 2023 | 28.20 | 28.22 | 27.99 | 28.07 | 302,765 | -0.07(-0.24%) |
Feb 07, 2023 | 28.09 | 28.23 | 27.86 | 28.14 | 342,428 | +0.09(+0.31%) |
Feb 06, 2023 | 28.02 | 28.08 | 27.82 | 28.05 | 454,179 | -0.40(-1.41%) |
Feb 03, 2023 | 28.68 | 28.86 | 28.44 | 28.46 | 544,804 | -0.62(-2.13%) |
Feb 02, 2023 | 29.26 | 29.26 | 28.88 | 29.07 | 481,641 | -0.15(-0.50%) |