Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 28.19 | 28.19 | 28.03 | 28.05 | 479,694 | -0.06(-0.21%) |
May 05, 2023 | 28.09 | 28.16 | 28.02 | 28.11 | 167,863 | -0.10(-0.35%) |
May 04, 2023 | 28.19 | 28.28 | 28.10 | 28.21 | 44,997 | -0.04(-0.14%) |
May 03, 2023 | 28.19 | 28.27 | 28.08 | 28.25 | 197,936 | +0.20(+0.73%) |
May 02, 2023 | 27.85 | 28.12 | 27.70 | 28.04 | 271,623 | +0.18(+0.63%) |
May 01, 2023 | 27.96 | 28.14 | 27.80 | 27.87 | 2,030,667 | -0.36(-1.26%) |
Apr 28, 2023 | 28.13 | 28.27 | 28.04 | 28.23 | 80,994 | +0.27(+0.98%) |
Apr 27, 2023 | 27.96 | 28.01 | 27.92 | 27.95 | 52,981 | -0.08(-0.30%) |
Apr 26, 2023 | 28.21 | 28.22 | 28.02 | 28.04 | 58,609 | +0.03(+0.12%) |
Apr 25, 2023 | 27.98 | 28.00 | 27.90 | 28.00 | 40,193 | +0.03(+0.10%) |
Apr 24, 2023 | 28.06 | 28.06 | 27.88 | 27.97 | 38,373 | -0.08(-0.28%) |
Apr 21, 2023 | 27.86 | 28.05 | 27.82 | 28.05 | 701,826 | +0.15(+0.52%) |
Apr 20, 2023 | 27.87 | 27.92 | 27.85 | 27.90 | 34,837 | +0.04(+0.14%) |
Apr 19, 2023 | 27.91 | 27.91 | 27.77 | 27.86 | 120,596 | +0.01(+0.03%) |
Apr 18, 2023 | 27.92 | 27.92 | 27.83 | 27.86 | 9,967 | +0.07(+0.25%) |
Apr 17, 2023 | 27.93 | 27.93 | 27.70 | 27.79 | 410,864 | -0.22(-0.80%) |
Apr 14, 2023 | 28.15 | 28.15 | 27.91 | 28.01 | 35,864 | -0.14(-0.48%) |
Apr 13, 2023 | 28.20 | 28.26 | 28.15 | 28.15 | 68,082 | +0.17(+0.59%) |
Apr 12, 2023 | 28.08 | 28.08 | 27.91 | 27.98 | 67,785 | +0.12(+0.42%) |
Apr 11, 2023 | 27.91 | 27.91 | 27.80 | 27.86 | 28,380 | +0.03(+0.10%) |
Apr 10, 2023 | 27.98 | 27.98 | 27.68 | 27.84 | 24,455 | -0.26(-0.94%) |
Apr 06, 2023 | 27.99 | 28.15 | 27.95 | 28.10 | 97,652 | +0.07(+0.24%) |
Apr 05, 2023 | 28.05 | 28.13 | 27.97 | 28.03 | 55,139 | -0.08(-0.28%) |
Apr 04, 2023 | 27.86 | 28.11 | 27.84 | 28.11 | 56,043 | +0.17(+0.59%) |
Apr 03, 2023 | 27.91 | 27.95 | 27.67 | 27.94 | 271,358 | +0.18(+0.65%) |
Mar 31, 2023 | 27.73 | 27.83 | 27.68 | 27.76 | 87,157 | +0.05(+0.18%) |
Mar 30, 2023 | 27.65 | 27.75 | 27.63 | 27.71 | 90,055 | +0.18(+0.64%) |
Mar 29, 2023 | 27.57 | 27.57 | 27.38 | 27.54 | 24,881 | +0.06(+0.21%) |
Mar 28, 2023 | 27.48 | 27.53 | 27.40 | 27.48 | 17,485 | +0.05(+0.18%) |
Mar 27, 2023 | 27.60 | 27.60 | 27.35 | 27.43 | 182,471 | +0.07(+0.25%) |
Mar 24, 2023 | 27.44 | 27.48 | 27.36 | 27.36 | 17,714 | -0.20(-0.74%) |
Mar 23, 2023 | 27.71 | 27.79 | 27.56 | 27.57 | 49,231 | -0.08(-0.28%) |
Mar 22, 2023 | 27.38 | 27.75 | 27.26 | 27.65 | 44,558 | +0.29(+1.07%) |
Mar 21, 2023 | 27.47 | 27.47 | 27.30 | 27.35 | 28,942 | +0.12(+0.43%) |
Mar 20, 2023 | 27.10 | 27.24 | 27.07 | 27.24 | 17,535 | +0.31(+1.16%) |
Mar 17, 2023 | 26.82 | 27.02 | 26.70 | 26.93 | 283,355 | +0.30(+1.12%) |
Mar 16, 2023 | 26.68 | 26.77 | 26.58 | 26.63 | 13,044 | -0.02(-0.09%) |
Mar 15, 2023 | 27.03 | 27.03 | 26.55 | 26.65 | 96,517 | -0.30(-1.12%) |
Mar 14, 2023 | 27.18 | 27.18 | 26.92 | 26.95 | 10,040 | -0.22(-0.82%) |
Mar 13, 2023 | 27.18 | 27.23 | 27.09 | 27.18 | 26,364 | +0.38(+1.42%) |
Mar 10, 2023 | 26.86 | 26.95 | 26.71 | 26.80 | 45,365 | +0.22(+0.84%) |
Mar 09, 2023 | 26.55 | 26.58 | 26.45 | 26.58 | 96,634 | +0.16(+0.59%) |
Mar 08, 2023 | 26.48 | 26.48 | 26.36 | 26.42 | 30,121 | +0.07(+0.26%) |
Mar 07, 2023 | 26.69 | 26.69 | 26.33 | 26.35 | 20,390 | -0.28(-1.06%) |
Mar 06, 2023 | 26.67 | 26.70 | 26.58 | 26.63 | 26,273 | +0.03(+0.11%) |
Mar 03, 2023 | 26.58 | 26.67 | 26.50 | 26.60 | 127,479 | +0.14(+0.51%) |
Mar 02, 2023 | 26.47 | 26.58 | 26.37 | 26.47 | 80,071 | -0.09(-0.35%) |