Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 28.30 | 28.30 | 28.25 | 28.25 | 2,774,219 | -0.05(-0.17%) |
May 05, 2023 | 28.36 | 28.36 | 28.30 | 28.30 | 4,310,406 | -0.08(-0.27%) |
May 04, 2023 | 28.28 | 28.41 | 28.28 | 28.37 | 4,172,425 | +0.04(+0.13%) |
May 03, 2023 | 28.32 | 28.35 | 28.30 | 28.34 | 2,506,164 | +0.04(+0.13%) |
May 02, 2023 | 28.25 | 28.30 | 28.22 | 28.30 | 2,892,339 | +0.06(+0.20%) |
May 01, 2023 | 28.20 | 28.31 | 28.20 | 28.24 | 1,449,835 | -0.04(-0.13%) |
Apr 28, 2023 | 28.26 | 28.28 | 28.25 | 28.28 | 4,638,420 | +0.05(+0.17%) |
Apr 27, 2023 | 28.26 | 28.26 | 28.22 | 28.23 | 3,225,029 | -0.05(-0.17%) |
Apr 26, 2023 | 28.32 | 28.32 | 28.25 | 28.28 | 1,938,922 | -0.03(-0.10%) |
Apr 25, 2023 | 28.27 | 28.33 | 28.25 | 28.31 | 4,638,836 | +0.07(+0.24%) |
Apr 24, 2023 | 28.19 | 28.25 | 28.19 | 28.24 | 1,740,794 | +0.04(+0.14%) |
Apr 21, 2023 | 28.23 | 28.25 | 28.19 | 28.20 | 4,328,107 | +0.00(+0.00%) |
Apr 20, 2023 | 28.16 | 28.21 | 28.16 | 28.20 | 3,890,820 | +0.05(+0.17%) |
Apr 19, 2023 | 28.17 | 28.17 | 28.14 | 28.15 | 3,985,498 | -0.02(-0.07%) |
Apr 18, 2023 | 28.19 | 28.22 | 28.16 | 28.17 | 9,114,041 | +0.00(+0.00%) |
Apr 17, 2023 | 28.19 | 28.20 | 28.15 | 28.17 | 1,676,918 | -0.04(-0.14%) |
Apr 14, 2023 | 28.20 | 28.24 | 28.19 | 28.21 | 3,702,917 | -0.05(-0.17%) |
Apr 13, 2023 | 28.26 | 28.28 | 28.26 | 28.26 | 3,295,630 | +0.04(+0.14%) |
Apr 12, 2023 | 28.24 | 28.26 | 28.19 | 28.22 | 3,232,866 | +0.04(+0.14%) |
Apr 11, 2023 | 28.20 | 28.21 | 28.16 | 28.18 | 3,523,247 | -0.02(-0.07%) |
Apr 10, 2023 | 28.20 | 28.20 | 28.15 | 28.20 | 3,063,825 | -0.04(-0.14%) |
Apr 06, 2023 | 28.31 | 28.31 | 28.24 | 28.24 | 1,771,255 | -0.04(-0.13%) |
Apr 05, 2023 | 28.28 | 28.33 | 28.27 | 28.28 | 4,571,533 | +0.02(+0.07%) |
Apr 04, 2023 | 28.23 | 28.27 | 28.18 | 28.26 | 3,159,385 | +0.03(+0.10%) |
Apr 03, 2023 | 28.13 | 28.24 | 28.12 | 28.23 | 6,067,899 | +0.08(+0.27%) |
Mar 31, 2023 | 28.08 | 28.15 | 28.08 | 28.15 | 2,246,321 | +0.09(+0.34%) |
Mar 30, 2023 | 28.05 | 28.08 | 28.04 | 28.06 | 3,352,747 | -0.02(-0.07%) |
Mar 29, 2023 | 27.98 | 28.08 | 27.98 | 28.08 | 2,732,162 | +0.04(+0.14%) |
Mar 28, 2023 | 28.02 | 28.05 | 28.01 | 28.04 | 4,373,808 | -0.02(-0.07%) |
Mar 27, 2023 | 28.15 | 28.15 | 28.05 | 28.06 | 3,896,172 | -0.12(-0.44%) |
Mar 24, 2023 | 28.19 | 28.23 | 28.16 | 28.18 | 3,382,123 | +0.02(+0.07%) |
Mar 23, 2023 | 28.16 | 28.19 | 28.12 | 28.16 | 4,000,587 | +0.06(+0.20%) |
Mar 22, 2023 | 27.97 | 28.20 | 27.96 | 28.11 | 4,932,634 | +0.10(+0.34%) |
Mar 21, 2023 | 27.96 | 28.07 | 27.96 | 28.01 | 5,457,038 | +0.01(+0.03%) |
Mar 20, 2023 | 28.01 | 28.04 | 27.96 | 28.00 | 1,526,944 | -0.01(-0.03%) |
Mar 17, 2023 | 27.90 | 28.03 | 27.90 | 28.01 | 5,097,194 | +0.11(+0.41%) |
Mar 16, 2023 | 27.98 | 27.99 | 27.84 | 27.90 | 8,623,725 | -0.09(-0.34%) |
Mar 15, 2023 | 28.01 | 28.04 | 27.88 | 27.99 | 7,602,463 | +0.04(+0.14%) |
Mar 14, 2023 | 27.89 | 27.98 | 27.85 | 27.95 | 9,309,738 | -0.02(-0.07%) |
Mar 13, 2023 | 28.10 | 28.13 | 27.97 | 27.97 | 5,628,263 | +0.06(+0.20%) |
Mar 10, 2023 | 27.91 | 27.94 | 27.87 | 27.92 | 4,810,831 | +0.09(+0.34%) |
Mar 09, 2023 | 27.78 | 27.84 | 27.78 | 27.82 | 1,862,764 | +0.08(+0.27%) |
Mar 08, 2023 | 27.79 | 27.82 | 27.75 | 27.75 | 3,038,777 | -0.05(-0.17%) |
Mar 07, 2023 | 27.88 | 27.88 | 27.78 | 27.79 | 4,503,915 | -0.07(-0.24%) |
Mar 06, 2023 | 27.88 | 27.91 | 27.85 | 27.86 | 3,117,520 | -0.01(-0.03%) |
Mar 03, 2023 | 27.88 | 27.88 | 27.83 | 27.87 | 2,400,860 | +0.04(+0.14%) |
Mar 02, 2023 | 27.81 | 27.84 | 27.77 | 27.83 | 1,396,124 | +0.02(+0.07%) |