Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.14 | 26.35 | 26.05 | 26.32 | 9,973 | +0.17(+0.65%) |
Apr 27, 2023 | 26.05 | 26.21 | 26.05 | 26.15 | 7,410 | -0.14(-0.53%) |
Apr 26, 2023 | 26.24 | 26.34 | 26.21 | 26.29 | 21,379 | +0.01(+0.04%) |
Apr 25, 2023 | 26.37 | 26.37 | 26.11 | 26.28 | 34,771 | -0.22(-0.83%) |
Apr 24, 2023 | 26.35 | 26.82 | 26.35 | 26.50 | 18,815 | -0.21(-0.79%) |
Apr 21, 2023 | 26.82 | 26.91 | 26.53 | 26.71 | 9,341 | -0.29(-1.07%) |
Apr 20, 2023 | 26.88 | 27.00 | 26.85 | 27.00 | 14,587 | -0.18(-0.66%) |
Apr 19, 2023 | 27.18 | 27.26 | 27.13 | 27.18 | 5,309 | -0.19(-0.69%) |
Apr 18, 2023 | 27.31 | 27.37 | 27.25 | 27.37 | 10,152 | +0.16(+0.59%) |
Apr 17, 2023 | 26.98 | 27.21 | 26.98 | 27.21 | 17,338 | +0.23(+0.85%) |
Apr 14, 2023 | 27.00 | 27.02 | 26.88 | 26.98 | 6,555 | -0.20(-0.74%) |
Apr 13, 2023 | 27.19 | 27.27 | 27.06 | 27.18 | 8,695 | +0.09(+0.31%) |
Apr 12, 2023 | 27.12 | 27.13 | 27.02 | 27.09 | 3,467 | -0.05(-0.20%) |
Apr 11, 2023 | 27.25 | 27.34 | 27.07 | 27.15 | 21,260 | +0.07(+0.27%) |
Apr 10, 2023 | 27.03 | 27.12 | 26.97 | 27.08 | 11,151 | +0.05(+0.18%) |
Apr 06, 2023 | 26.95 | 27.10 | 26.95 | 27.03 | 14,487 | -0.22(-0.80%) |
Apr 05, 2023 | 27.15 | 27.38 | 27.15 | 27.25 | 13,017 | -0.07(-0.26%) |
Apr 04, 2023 | 27.30 | 27.35 | 27.16 | 27.32 | 16,152 | -0.12(-0.44%) |
Apr 03, 2023 | 27.36 | 27.54 | 27.34 | 27.44 | 17,988 | +0.30(+1.12%) |
Mar 31, 2023 | 26.87 | 27.37 | 26.87 | 27.14 | 16,213 | +0.25(+0.93%) |
Mar 30, 2023 | 26.95 | 26.95 | 26.81 | 26.89 | 17,214 | +0.05(+0.18%) |
Mar 29, 2023 | 26.73 | 26.89 | 26.73 | 26.84 | 6,173 | -0.05(-0.18%) |
Mar 28, 2023 | 26.67 | 26.91 | 26.62 | 26.89 | 29,805 | +0.38(+1.43%) |
Mar 27, 2023 | 26.36 | 26.57 | 26.27 | 26.51 | 14,516 | +0.22(+0.83%) |
Mar 24, 2023 | 25.96 | 26.34 | 25.96 | 26.29 | 17,559 | +0.33(+1.25%) |
Mar 23, 2023 | 26.40 | 26.64 | 25.92 | 25.96 | 26,105 | -0.37(-1.39%) |
Mar 22, 2023 | 26.67 | 26.67 | 26.32 | 26.33 | 21,112 | -0.48(-1.79%) |
Mar 21, 2023 | 27.43 | 27.43 | 26.80 | 26.81 | 19,168 | -0.28(-1.03%) |
Mar 20, 2023 | 27.02 | 27.14 | 26.80 | 27.09 | 21,902 | +0.02(+0.07%) |
Mar 17, 2023 | 27.34 | 27.34 | 27.07 | 27.07 | 23,879 | -0.27(-0.98%) |
Mar 16, 2023 | 27.31 | 27.39 | 27.15 | 27.34 | 22,040 | -0.01(-0.03%) |
Mar 15, 2023 | 27.41 | 27.51 | 27.33 | 27.35 | 42,734 | -0.27(-0.99%) |
Mar 14, 2023 | 27.58 | 27.63 | 27.50 | 27.62 | 24,450 | -0.02(-0.07%) |
Mar 13, 2023 | 27.80 | 27.92 | 27.59 | 27.64 | 48,996 | -0.22(-0.78%) |
Mar 10, 2023 | 27.83 | 27.92 | 27.76 | 27.86 | 97,439 | -0.17(-0.60%) |
Mar 09, 2023 | 28.22 | 28.26 | 27.90 | 28.02 | 13,242 | -0.08(-0.27%) |
Mar 08, 2023 | 28.02 | 28.35 | 28.02 | 28.10 | 15,352 | -0.01(-0.04%) |
Mar 07, 2023 | 28.32 | 28.32 | 28.07 | 28.11 | 13,776 | -0.21(-0.74%) |
Mar 06, 2023 | 27.95 | 28.46 | 27.95 | 28.32 | 10,516 | +0.14(+0.50%) |
Mar 03, 2023 | 28.00 | 28.20 | 28.00 | 28.18 | 11,492 | +0.22(+0.79%) |
Mar 02, 2023 | 27.50 | 28.07 | 27.50 | 27.96 | 24,032 | +0.26(+0.94%) |
Mar 01, 2023 | 27.56 | 27.81 | 27.56 | 27.70 | 114,477 | +0.20(+0.73%) |
Feb 28, 2023 | 27.87 | 27.87 | 27.44 | 27.50 | 143,103 | -0.53(-1.89%) |
Feb 27, 2023 | 28.26 | 28.26 | 27.99 | 28.03 | 21,054 | -0.09(-0.32%) |
Feb 24, 2023 | 28.31 | 28.31 | 28.10 | 28.12 | 44,756 | -0.23(-0.81%) |
Feb 23, 2023 | 28.44 | 28.55 | 28.34 | 28.35 | 18,976 | -0.22(-0.77%) |
Feb 22, 2023 | 28.75 | 28.75 | 28.48 | 28.57 | 25,059 | -0.12(-0.42%) |
Feb 21, 2023 | 28.31 | 28.69 | 28.31 | 28.69 | 67,796 | +0.39(+1.38%) |
Feb 17, 2023 | 28.01 | 28.34 | 28.01 | 28.30 | 12,665 | +0.08(+0.28%) |
Feb 16, 2023 | 28.20 | 28.27 | 28.13 | 28.22 | 10,177 | +0.12(+0.43%) |
Feb 15, 2023 | 28.38 | 28.38 | 28.02 | 28.10 | 21,541 | -0.25(-0.88%) |
Feb 14, 2023 | 28.28 | 28.45 | 28.28 | 28.35 | 19,411 | -0.05(-0.18%) |
Feb 13, 2023 | 28.31 | 28.56 | 28.31 | 28.40 | 20,446 | +0.09(+0.32%) |
Feb 10, 2023 | 28.30 | 28.37 | 28.03 | 28.31 | 23,326 | +0.35(+1.25%) |
Feb 09, 2023 | 28.22 | 28.22 | 27.90 | 27.96 | 15,770 | -0.05(-0.18%) |
Feb 08, 2023 | 28.28 | 28.28 | 27.85 | 28.01 | 12,218 | +0.00(+0.00%) |
Feb 07, 2023 | 28.13 | 28.13 | 27.89 | 28.01 | 13,303 | -0.05(-0.18%) |
Feb 06, 2023 | 28.06 | 28.10 | 27.96 | 28.06 | 93,578 | -0.14(-0.50%) |
Feb 03, 2023 | 28.09 | 28.26 | 28.06 | 28.20 | 18,152 | +0.01(+0.04%) |
Feb 02, 2023 | 27.93 | 28.27 | 27.93 | 28.19 | 17,308 | +0.15(+0.53%) |