Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.72 | 28.79 | 28.69 | 28.79 | 590,755 | +0.05(+0.16%) |
May 30, 2023 | 28.76 | 28.76 | 28.73 | 28.74 | 426,459 | +0.01(+0.03%) |
May 26, 2023 | 28.77 | 28.77 | 28.71 | 28.73 | 866,225 | +0.03(+0.10%) |
May 25, 2023 | 28.73 | 28.76 | 28.70 | 28.70 | 1,303,763 | -0.02(-0.07%) |
May 24, 2023 | 28.70 | 28.73 | 28.69 | 28.72 | 1,242,954 | +0.02(+0.07%) |
May 23, 2023 | 28.71 | 28.71 | 28.69 | 28.70 | 412,220 | +0.00(+0.00%) |
May 22, 2023 | 28.71 | 28.72 | 28.64 | 28.70 | 366,830 | +0.03(+0.10%) |
May 19, 2023 | 28.66 | 28.71 | 28.65 | 28.67 | 341,699 | +0.02(+0.07%) |
May 18, 2023 | 28.69 | 28.72 | 28.64 | 28.65 | 1,230,913 | -0.04(-0.13%) |
May 17, 2023 | 28.65 | 28.69 | 28.65 | 28.69 | 871,580 | +0.04(+0.13%) |
May 16, 2023 | 28.66 | 28.68 | 28.64 | 28.65 | 686,485 | +0.03(+0.10%) |
May 15, 2023 | 28.68 | 28.68 | 28.63 | 28.63 | 389,220 | -0.01(-0.03%) |
May 12, 2023 | 28.63 | 28.66 | 28.60 | 28.64 | 965,985 | +0.03(+0.10%) |
May 11, 2023 | 28.63 | 28.65 | 28.60 | 28.61 | 608,290 | -0.01(-0.03%) |
May 10, 2023 | 28.64 | 28.70 | 28.59 | 28.62 | 504,052 | +0.00(+0.00%) |
May 09, 2023 | 28.61 | 28.62 | 28.57 | 28.62 | 897,194 | +0.03(+0.10%) |
May 08, 2023 | 28.62 | 28.64 | 28.58 | 28.59 | 628,341 | -0.03(-0.10%) |
May 05, 2023 | 28.58 | 28.64 | 28.55 | 28.62 | 529,007 | +0.09(+0.33%) |
May 04, 2023 | 28.63 | 28.63 | 28.48 | 28.52 | 1,520,675 | -0.09(-0.33%) |
May 03, 2023 | 28.59 | 28.67 | 28.55 | 28.62 | 1,064,251 | +0.09(+0.33%) |
May 02, 2023 | 28.56 | 28.60 | 28.50 | 28.52 | 1,359,287 | -0.08(-0.26%) |
May 01, 2023 | 28.58 | 28.62 | 28.54 | 28.60 | 1,102,066 | +0.03(+0.12%) |
Apr 28, 2023 | 28.56 | 28.59 | 28.54 | 28.56 | 678,890 | +0.00(+0.00%) |
Apr 27, 2023 | 28.44 | 28.57 | 28.41 | 28.56 | 848,766 | +0.17(+0.59%) |
Apr 26, 2023 | 28.43 | 28.48 | 28.39 | 28.40 | 1,408,552 | +0.01(+0.03%) |
Apr 25, 2023 | 28.52 | 28.54 | 28.38 | 28.39 | 1,779,754 | -0.11(-0.39%) |
Apr 24, 2023 | 28.52 | 28.55 | 28.48 | 28.50 | 869,096 | -0.01(-0.03%) |
Apr 21, 2023 | 28.50 | 28.54 | 28.50 | 28.51 | 657,342 | +0.03(+0.10%) |
Apr 20, 2023 | 28.50 | 28.52 | 28.48 | 28.48 | 612,830 | +0.01(+0.03%) |
Apr 19, 2023 | 28.50 | 28.51 | 28.45 | 28.47 | 1,580,594 | -0.04(-0.13%) |
Apr 18, 2023 | 28.51 | 28.54 | 28.47 | 28.51 | 801,273 | +0.00(+0.00%) |
Apr 17, 2023 | 28.47 | 28.52 | 28.41 | 28.51 | 1,885,622 | +0.05(+0.16%) |
Apr 14, 2023 | 28.46 | 28.49 | 28.44 | 28.46 | 2,813,440 | +0.03(+0.10%) |
Apr 13, 2023 | 28.43 | 28.48 | 28.42 | 28.43 | 1,661,076 | +0.02(+0.07%) |
Apr 12, 2023 | 28.45 | 28.47 | 28.40 | 28.41 | 1,130,715 | -0.01(-0.03%) |
Apr 11, 2023 | 28.40 | 28.47 | 28.30 | 28.42 | 1,675,210 | +0.06(+0.20%) |
Apr 10, 2023 | 28.36 | 28.38 | 28.30 | 28.37 | 2,049,280 | +0.03(+0.10%) |
Apr 06, 2023 | 28.35 | 28.40 | 28.32 | 28.34 | 924,611 | -0.01(-0.03%) |
Apr 05, 2023 | 28.36 | 28.38 | 28.31 | 28.35 | 2,343,595 | +0.00(+0.00%) |
Apr 04, 2023 | 28.38 | 28.41 | 28.30 | 28.35 | 3,380,313 | -0.03(-0.10%) |
Apr 03, 2023 | 28.34 | 28.39 | 28.30 | 28.38 | 2,441,505 | +0.07(+0.24%) |
Mar 31, 2023 | 28.31 | 28.35 | 28.28 | 28.31 | 1,603,634 | +0.01(+0.03%) |
Mar 30, 2023 | 28.36 | 28.37 | 28.29 | 28.30 | 1,294,278 | -0.01(-0.03%) |
Mar 29, 2023 | 28.27 | 28.32 | 28.22 | 28.31 | 1,703,328 | +0.09(+0.33%) |
Mar 28, 2023 | 28.19 | 28.26 | 28.16 | 28.22 | 1,671,276 | +0.03(+0.10%) |
Mar 27, 2023 | 28.32 | 28.32 | 28.17 | 28.19 | 1,988,755 | +0.00(+0.00%) |
Mar 24, 2023 | 28.14 | 28.24 | 28.08 | 28.19 | 1,979,292 | +0.04(+0.13%) |
Mar 23, 2023 | 28.14 | 28.30 | 28.06 | 28.15 | 5,477,152 | +0.07(+0.23%) |
Mar 22, 2023 | 28.24 | 28.28 | 28.09 | 28.09 | 1,867,678 | -0.17(-0.59%) |
Mar 21, 2023 | 28.11 | 28.30 | 28.11 | 28.25 | 2,742,491 | +0.17(+0.60%) |
Mar 20, 2023 | 28.16 | 28.21 | 28.09 | 28.09 | 1,132,765 | -0.07(-0.26%) |
Mar 17, 2023 | 28.02 | 28.22 | 27.87 | 28.16 | 2,824,474 | +0.10(+0.36%) |
Mar 16, 2023 | 27.91 | 28.12 | 27.63 | 28.06 | 3,787,632 | +0.19(+0.67%) |
Mar 15, 2023 | 28.07 | 28.14 | 27.61 | 27.87 | 4,790,000 | -0.31(-1.09%) |
Mar 14, 2023 | 28.07 | 28.31 | 28.02 | 28.18 | 4,941,825 | +0.15(+0.53%) |
Mar 13, 2023 | 28.37 | 28.45 | 27.84 | 28.03 | 4,794,818 | -0.44(-1.54%) |
Mar 10, 2023 | 28.48 | 28.50 | 28.37 | 28.47 | 1,395,068 | -0.02(-0.07%) |
Mar 09, 2023 | 28.49 | 28.50 | 28.46 | 28.49 | 888,923 | +0.01(+0.03%) |
Mar 08, 2023 | 28.49 | 28.50 | 28.47 | 28.48 | 875,121 | -0.01(-0.03%) |
Mar 07, 2023 | 28.49 | 28.50 | 28.47 | 28.49 | 1,154,593 | +0.01(+0.03%) |
Mar 06, 2023 | 28.47 | 28.48 | 28.45 | 28.48 | 1,135,608 | +0.03(+0.10%) |
Mar 03, 2023 | 28.46 | 28.47 | 28.45 | 28.45 | 1,228,348 | -0.01(-0.03%) |
Mar 02, 2023 | 28.45 | 28.48 | 28.44 | 28.46 | 1,226,935 | +0.01(+0.03%) |