Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.10 | 28.13 | 28.08 | 28.10 | 5,385,008 | +0.02(+0.07%) |
May 30, 2023 | 28.04 | 28.09 | 28.02 | 28.08 | 4,425,849 | +0.07(+0.24%) |
May 26, 2023 | 27.99 | 28.02 | 27.95 | 28.02 | 2,007,412 | +0.01(+0.03%) |
May 25, 2023 | 27.99 | 28.06 | 27.99 | 28.01 | 3,886,542 | -0.05(-0.17%) |
May 24, 2023 | 28.09 | 28.10 | 28.05 | 28.06 | 5,789,442 | -0.05(-0.17%) |
May 23, 2023 | 28.08 | 28.10 | 28.06 | 28.10 | 13,306,356 | +0.01(+0.03%) |
May 22, 2023 | 28.09 | 28.11 | 28.08 | 28.09 | 1,531,217 | +0.01(+0.03%) |
May 19, 2023 | 28.10 | 28.12 | 28.06 | 28.08 | 3,813,312 | +0.00(+0.00%) |
May 18, 2023 | 28.10 | 28.10 | 28.07 | 28.08 | 3,241,193 | -0.05(-0.17%) |
May 17, 2023 | 28.12 | 28.15 | 28.10 | 28.13 | 2,178,566 | -0.01(-0.03%) |
May 16, 2023 | 28.17 | 28.18 | 28.12 | 28.14 | 1,297,557 | -0.04(-0.13%) |
May 15, 2023 | 28.14 | 28.19 | 28.14 | 28.18 | 2,420,205 | +0.02(+0.07%) |
May 12, 2023 | 28.24 | 28.24 | 28.16 | 28.16 | 2,483,374 | -0.06(-0.20%) |
May 11, 2023 | 28.27 | 28.27 | 28.22 | 28.22 | 2,312,761 | +0.01(+0.03%) |
May 10, 2023 | 28.18 | 28.23 | 28.18 | 28.21 | 2,764,946 | +0.07(+0.24%) |
May 09, 2023 | 28.15 | 28.15 | 28.13 | 28.14 | 1,751,317 | +0.01(+0.03%) |
May 08, 2023 | 28.18 | 28.18 | 28.13 | 28.13 | 2,785,778 | -0.05(-0.17%) |
May 05, 2023 | 28.25 | 28.25 | 28.18 | 28.18 | 4,328,366 | -0.08(-0.27%) |
May 04, 2023 | 28.16 | 28.29 | 28.16 | 28.26 | 4,189,810 | +0.04(+0.14%) |
May 03, 2023 | 28.20 | 28.23 | 28.18 | 28.22 | 2,516,606 | +0.04(+0.14%) |
May 02, 2023 | 28.13 | 28.18 | 28.10 | 28.18 | 2,904,391 | +0.06(+0.20%) |
May 01, 2023 | 28.08 | 28.19 | 28.08 | 28.12 | 1,455,876 | -0.04(-0.13%) |
Apr 28, 2023 | 28.14 | 28.16 | 28.13 | 28.16 | 4,657,746 | +0.05(+0.17%) |
Apr 27, 2023 | 28.14 | 28.14 | 28.10 | 28.11 | 3,238,466 | -0.05(-0.17%) |
Apr 26, 2023 | 28.20 | 28.20 | 28.13 | 28.16 | 1,947,000 | -0.03(-0.10%) |
Apr 25, 2023 | 28.15 | 28.21 | 28.13 | 28.19 | 4,658,164 | +0.07(+0.24%) |
Apr 24, 2023 | 28.07 | 28.13 | 28.07 | 28.12 | 1,748,047 | +0.04(+0.14%) |
Apr 21, 2023 | 28.11 | 28.13 | 28.07 | 28.08 | 4,346,140 | +0.00(+0.00%) |
Apr 20, 2023 | 28.05 | 28.09 | 28.05 | 28.08 | 3,907,031 | +0.05(+0.17%) |
Apr 19, 2023 | 28.06 | 28.06 | 28.03 | 28.04 | 4,002,103 | -0.02(-0.07%) |
Apr 18, 2023 | 28.07 | 28.10 | 28.05 | 28.06 | 9,152,014 | +0.00(+0.00%) |
Apr 17, 2023 | 28.07 | 28.08 | 28.04 | 28.06 | 1,683,904 | -0.04(-0.14%) |
Apr 14, 2023 | 28.08 | 28.12 | 28.07 | 28.09 | 3,718,345 | -0.05(-0.17%) |
Apr 13, 2023 | 28.14 | 28.16 | 28.14 | 28.14 | 3,309,361 | +0.04(+0.14%) |
Apr 12, 2023 | 28.12 | 28.14 | 28.07 | 28.10 | 3,246,335 | +0.04(+0.14%) |
Apr 11, 2023 | 28.08 | 28.09 | 28.05 | 28.07 | 3,537,927 | -0.02(-0.07%) |
Apr 10, 2023 | 28.08 | 28.08 | 28.04 | 28.08 | 3,076,590 | -0.04(-0.14%) |
Apr 06, 2023 | 28.19 | 28.19 | 28.12 | 28.12 | 1,778,635 | -0.04(-0.13%) |
Apr 05, 2023 | 28.16 | 28.22 | 28.15 | 28.16 | 4,590,580 | +0.02(+0.07%) |
Apr 04, 2023 | 28.11 | 28.15 | 28.07 | 28.14 | 3,172,549 | +0.03(+0.10%) |
Apr 03, 2023 | 28.01 | 28.12 | 28.00 | 28.11 | 6,093,181 | +0.08(+0.27%) |
Mar 31, 2023 | 27.96 | 28.04 | 27.96 | 28.04 | 2,255,681 | +0.09(+0.34%) |
Mar 30, 2023 | 27.93 | 27.96 | 27.92 | 27.94 | 3,366,717 | -0.02(-0.07%) |
Mar 29, 2023 | 27.87 | 27.96 | 27.87 | 27.96 | 2,743,545 | +0.04(+0.14%) |
Mar 28, 2023 | 27.90 | 27.93 | 27.89 | 27.92 | 4,392,032 | -0.02(-0.07%) |
Mar 27, 2023 | 28.04 | 28.04 | 27.93 | 27.94 | 3,912,405 | -0.12(-0.44%) |
Mar 24, 2023 | 28.07 | 28.11 | 28.05 | 28.07 | 3,396,215 | +0.02(+0.07%) |
Mar 23, 2023 | 28.05 | 28.07 | 28.00 | 28.05 | 4,017,256 | +0.06(+0.20%) |
Mar 22, 2023 | 27.86 | 28.08 | 27.85 | 27.99 | 4,953,186 | +0.09(+0.34%) |
Mar 21, 2023 | 27.85 | 27.95 | 27.85 | 27.89 | 5,479,775 | +0.01(+0.03%) |
Mar 20, 2023 | 27.89 | 27.92 | 27.85 | 27.89 | 1,533,306 | -0.01(-0.03%) |
Mar 17, 2023 | 27.78 | 27.91 | 27.78 | 27.89 | 5,118,432 | +0.11(+0.41%) |
Mar 16, 2023 | 27.87 | 27.88 | 27.72 | 27.78 | 8,659,657 | -0.09(-0.34%) |
Mar 15, 2023 | 27.89 | 27.92 | 27.76 | 27.88 | 7,634,139 | +0.04(+0.14%) |
Mar 14, 2023 | 27.77 | 27.87 | 27.73 | 27.84 | 9,348,528 | -0.02(-0.07%) |
Mar 13, 2023 | 27.98 | 28.01 | 27.86 | 27.86 | 5,651,713 | +0.06(+0.20%) |
Mar 10, 2023 | 27.79 | 27.83 | 27.76 | 27.80 | 4,830,876 | +0.09(+0.34%) |
Mar 09, 2023 | 27.67 | 27.72 | 27.67 | 27.71 | 1,870,525 | +0.08(+0.27%) |
Mar 08, 2023 | 27.68 | 27.71 | 27.63 | 27.63 | 3,051,439 | -0.05(-0.17%) |
Mar 07, 2023 | 27.76 | 27.76 | 27.67 | 27.68 | 4,522,681 | -0.07(-0.24%) |
Mar 06, 2023 | 27.76 | 27.79 | 27.73 | 27.74 | 3,130,510 | -0.01(-0.03%) |
Mar 03, 2023 | 27.76 | 27.76 | 27.72 | 27.75 | 2,410,863 | +0.04(+0.14%) |
Mar 02, 2023 | 27.70 | 27.72 | 27.66 | 27.72 | 1,401,941 | +0.02(+0.07%) |