Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.65 | 28.71 | 28.61 | 28.69 | 5,088 | -0.05(-0.17%) |
Apr 27, 2023 | 28.56 | 28.74 | 28.52 | 28.74 | 3,338 | +0.26(+0.92%) |
Apr 26, 2023 | 28.57 | 28.60 | 28.47 | 28.48 | 1,894 | +0.12(+0.41%) |
Apr 25, 2023 | 28.48 | 28.48 | 28.36 | 28.36 | 5,033 | -0.26(-0.91%) |
Apr 24, 2023 | 28.54 | 28.64 | 28.54 | 28.62 | 5,265 | +0.10(+0.33%) |
Apr 21, 2023 | 28.50 | 28.57 | 28.43 | 28.53 | 3,763 | +0.15(+0.53%) |
Apr 20, 2023 | 28.37 | 28.46 | 28.34 | 28.38 | 4,829 | +0.07(+0.26%) |
Apr 19, 2023 | 28.35 | 28.35 | 28.31 | 28.31 | 3,004 | +0.01(+0.03%) |
Apr 18, 2023 | 28.32 | 28.32 | 28.23 | 28.30 | 3,491 | +0.11(+0.38%) |
Apr 17, 2023 | 28.22 | 28.25 | 28.13 | 28.19 | 4,125 | +0.02(+0.06%) |
Apr 14, 2023 | 28.27 | 28.27 | 28.09 | 28.17 | 5,076 | -0.25(-0.88%) |
Apr 13, 2023 | 28.30 | 28.48 | 28.30 | 28.42 | 5,463 | +0.27(+0.97%) |
Apr 12, 2023 | 28.23 | 28.24 | 28.15 | 28.15 | 7,047 | +0.07(+0.26%) |
Apr 11, 2023 | 28.13 | 28.14 | 28.05 | 28.07 | 2,559 | +0.04(+0.14%) |
Apr 10, 2023 | 28.02 | 28.05 | 27.93 | 28.03 | 1,389 | -0.13(-0.45%) |
Apr 06, 2023 | 28.14 | 28.23 | 28.14 | 28.16 | 3,065 | +0.19(+0.68%) |
Apr 05, 2023 | 28.00 | 28.08 | 27.95 | 27.97 | 7,894 | -0.03(-0.12%) |
Apr 04, 2023 | 27.94 | 28.06 | 27.94 | 28.01 | 38,136 | +0.13(+0.47%) |
Apr 03, 2023 | 27.84 | 27.88 | 27.75 | 27.88 | 5,787 | +0.23(+0.83%) |
Mar 31, 2023 | 27.69 | 27.72 | 27.65 | 27.65 | 2,892 | +0.06(+0.21%) |
Mar 30, 2023 | 27.54 | 27.62 | 27.54 | 27.59 | 3,631 | +0.13(+0.48%) |
Mar 29, 2023 | 27.46 | 27.50 | 27.42 | 27.45 | 4,367 | +0.15(+0.55%) |
Mar 28, 2023 | 27.28 | 27.32 | 27.25 | 27.30 | 5,468 | +0.05(+0.20%) |
Mar 27, 2023 | 27.18 | 27.25 | 27.18 | 27.25 | 1,136 | +0.26(+0.97%) |
Mar 24, 2023 | 26.93 | 27.03 | 26.88 | 26.99 | 2,436 | -0.04(-0.15%) |
Mar 23, 2023 | 27.04 | 27.27 | 27.02 | 27.03 | 3,879 | +0.04(+0.13%) |
Mar 22, 2023 | 27.05 | 27.15 | 26.99 | 26.99 | 1,264 | +0.07(+0.25%) |
Mar 21, 2023 | 26.96 | 26.96 | 26.87 | 26.93 | 6,669 | +0.18(+0.67%) |
Mar 20, 2023 | 26.69 | 26.83 | 26.64 | 26.75 | 8,093 | +0.26(+1.00%) |
Mar 17, 2023 | 26.53 | 26.57 | 26.48 | 26.48 | 2,018 | -0.21(-0.77%) |
Mar 16, 2023 | 26.22 | 26.69 | 26.22 | 26.69 | 15,666 | +0.43(+1.62%) |
Mar 15, 2023 | 26.08 | 26.29 | 26.08 | 26.26 | 9,836 | -0.44(-1.64%) |
Mar 14, 2023 | 26.63 | 26.72 | 26.61 | 26.70 | 5,696 | +0.30(+1.13%) |
Mar 13, 2023 | 26.48 | 26.60 | 26.40 | 26.40 | 17,290 | -0.18(-0.67%) |
Mar 10, 2023 | 26.80 | 26.80 | 26.55 | 26.58 | 3,688 | -0.09(-0.34%) |
Mar 09, 2023 | 26.83 | 26.92 | 26.67 | 26.67 | 7,573 | -0.11(-0.42%) |
Mar 08, 2023 | 26.79 | 26.79 | 26.71 | 26.78 | 1,973 | +0.20(+0.75%) |
Mar 07, 2023 | 26.77 | 26.77 | 26.59 | 26.58 | 985 | -0.39(-1.43%) |
Mar 06, 2023 | 27.02 | 27.02 | 26.93 | 26.97 | 3,263 | -0.02(-0.08%) |
Mar 03, 2023 | 26.79 | 26.99 | 26.79 | 26.99 | 2,626 | +0.20(+0.75%) |
Mar 02, 2023 | 26.73 | 26.79 | 26.73 | 26.79 | 6,650 | +0.01(+0.05%) |
Mar 01, 2023 | 26.86 | 26.89 | 26.74 | 26.78 | 6,851 | +0.09(+0.33%) |
Feb 28, 2023 | 26.73 | 26.85 | 26.69 | 26.69 | 8,018 | -0.22(-0.84%) |
Feb 27, 2023 | 26.84 | 26.92 | 26.84 | 26.92 | 1,194 | +0.24(+0.92%) |
Feb 24, 2023 | 26.64 | 26.69 | 26.63 | 26.67 | 1,909 | -0.27(-1.01%) |
Feb 23, 2023 | 26.94 | 26.97 | 26.79 | 26.94 | 3,763 | +0.03(+0.11%) |
Feb 22, 2023 | 26.98 | 27.05 | 26.91 | 26.91 | 4,933 | -0.08(-0.29%) |
Feb 21, 2023 | 27.09 | 27.09 | 26.98 | 26.99 | 2,263 | -0.17(-0.63%) |
Feb 17, 2023 | 27.07 | 27.16 | 27.03 | 27.16 | 1,834 | +0.16(+0.59%) |
Feb 16, 2023 | 27.11 | 27.11 | 27.00 | 27.00 | 718 | -0.08(-0.31%) |
Feb 15, 2023 | 27.00 | 27.09 | 27.00 | 27.09 | 1,229 | -0.17(-0.64%) |
Feb 14, 2023 | 27.32 | 27.45 | 27.19 | 27.26 | 2,199 | -0.03(-0.09%) |
Feb 13, 2023 | 27.23 | 27.29 | 27.22 | 27.29 | 2,833 | +0.15(+0.56%) |
Feb 10, 2023 | 27.15 | 27.15 | 27.09 | 27.13 | 4,799 | +0.04(+0.16%) |
Feb 09, 2023 | 27.12 | 27.15 | 27.09 | 27.09 | 1,395 | -0.07(-0.26%) |
Feb 08, 2023 | 27.24 | 27.27 | 27.13 | 27.16 | 6,168 | -0.11(-0.39%) |
Feb 07, 2023 | 27.02 | 27.31 | 27.02 | 27.27 | 22,302 | +0.15(+0.55%) |
Feb 06, 2023 | 27.13 | 27.16 | 27.07 | 27.12 | 6,675 | -0.22(-0.79%) |
Feb 03, 2023 | 27.47 | 27.47 | 27.29 | 27.34 | 2,210 | -0.29(-1.05%) |
Feb 02, 2023 | 27.71 | 27.73 | 27.62 | 27.63 | 51,628 | -0.19(-0.68%) |