Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 28.76 | 28.78 | 28.72 | 28.73 | 625,209 | -0.03(-0.10%) |
May 05, 2023 | 28.72 | 28.78 | 28.69 | 28.76 | 526,370 | +0.09(+0.33%) |
May 04, 2023 | 28.77 | 28.77 | 28.62 | 28.67 | 1,513,096 | -0.09(-0.33%) |
May 03, 2023 | 28.73 | 28.82 | 28.70 | 28.76 | 1,058,946 | +0.09(+0.33%) |
May 02, 2023 | 28.70 | 28.74 | 28.65 | 28.67 | 1,352,512 | -0.08(-0.26%) |
May 01, 2023 | 28.72 | 28.76 | 28.68 | 28.74 | 1,096,573 | +0.03(+0.12%) |
Apr 28, 2023 | 28.71 | 28.74 | 28.68 | 28.71 | 675,506 | +0.00(+0.00%) |
Apr 27, 2023 | 28.59 | 28.71 | 28.56 | 28.71 | 844,535 | +0.17(+0.59%) |
Apr 26, 2023 | 28.58 | 28.62 | 28.53 | 28.54 | 1,401,531 | +0.01(+0.03%) |
Apr 25, 2023 | 28.66 | 28.68 | 28.52 | 28.53 | 1,770,883 | -0.11(-0.39%) |
Apr 24, 2023 | 28.66 | 28.69 | 28.62 | 28.64 | 864,764 | -0.01(-0.03%) |
Apr 21, 2023 | 28.64 | 28.68 | 28.64 | 28.65 | 654,065 | +0.03(+0.10%) |
Apr 20, 2023 | 28.64 | 28.66 | 28.62 | 28.62 | 609,776 | +0.01(+0.03%) |
Apr 19, 2023 | 28.64 | 28.65 | 28.59 | 28.61 | 1,572,715 | -0.04(-0.13%) |
Apr 18, 2023 | 28.65 | 28.68 | 28.61 | 28.65 | 797,279 | +0.00(+0.00%) |
Apr 17, 2023 | 28.61 | 28.66 | 28.56 | 28.65 | 1,876,224 | +0.05(+0.16%) |
Apr 14, 2023 | 28.60 | 28.63 | 28.58 | 28.60 | 2,799,417 | +0.03(+0.10%) |
Apr 13, 2023 | 28.58 | 28.62 | 28.57 | 28.58 | 1,652,796 | +0.02(+0.07%) |
Apr 12, 2023 | 28.59 | 28.61 | 28.54 | 28.56 | 1,125,079 | -0.01(-0.03%) |
Apr 11, 2023 | 28.54 | 28.61 | 28.44 | 28.57 | 1,666,860 | +0.06(+0.20%) |
Apr 10, 2023 | 28.50 | 28.52 | 28.44 | 28.51 | 2,039,066 | +0.03(+0.10%) |
Apr 06, 2023 | 28.49 | 28.54 | 28.46 | 28.48 | 920,002 | -0.01(-0.03%) |
Apr 05, 2023 | 28.50 | 28.52 | 28.45 | 28.49 | 2,331,914 | +0.00(+0.00%) |
Apr 04, 2023 | 28.52 | 28.55 | 28.44 | 28.49 | 3,363,465 | -0.03(-0.10%) |
Apr 03, 2023 | 28.48 | 28.53 | 28.44 | 28.52 | 2,429,336 | +0.07(+0.24%) |
Mar 31, 2023 | 28.45 | 28.49 | 28.42 | 28.45 | 1,595,641 | +0.01(+0.03%) |
Mar 30, 2023 | 28.50 | 28.52 | 28.43 | 28.44 | 1,287,827 | -0.01(-0.03%) |
Mar 29, 2023 | 28.41 | 28.46 | 28.36 | 28.45 | 1,694,838 | +0.09(+0.33%) |
Mar 28, 2023 | 28.33 | 28.40 | 28.30 | 28.36 | 1,662,946 | +0.03(+0.10%) |
Mar 27, 2023 | 28.46 | 28.46 | 28.32 | 28.33 | 1,978,842 | +0.00(+0.00%) |
Mar 24, 2023 | 28.28 | 28.38 | 28.22 | 28.33 | 1,969,427 | +0.04(+0.13%) |
Mar 23, 2023 | 28.28 | 28.44 | 28.20 | 28.29 | 5,449,851 | +0.07(+0.23%) |
Mar 22, 2023 | 28.39 | 28.42 | 28.23 | 28.23 | 1,858,369 | -0.17(-0.59%) |
Mar 21, 2023 | 28.25 | 28.44 | 28.25 | 28.40 | 2,728,821 | +0.17(+0.60%) |
Mar 20, 2023 | 28.30 | 28.35 | 28.23 | 28.23 | 1,127,119 | -0.07(-0.26%) |
Mar 17, 2023 | 28.16 | 28.36 | 28.01 | 28.30 | 2,810,395 | +0.10(+0.36%) |
Mar 16, 2023 | 28.05 | 28.26 | 27.77 | 28.20 | 3,768,753 | +0.19(+0.67%) |
Mar 15, 2023 | 28.21 | 28.28 | 27.75 | 28.01 | 4,766,125 | -0.31(-1.09%) |
Mar 14, 2023 | 28.21 | 28.45 | 28.16 | 28.32 | 4,917,193 | +0.15(+0.53%) |
Mar 13, 2023 | 28.52 | 28.59 | 27.97 | 28.17 | 4,770,918 | -0.44(-1.54%) |
Mar 10, 2023 | 28.62 | 28.64 | 28.52 | 28.61 | 1,388,115 | -0.02(-0.07%) |
Mar 09, 2023 | 28.63 | 28.65 | 28.60 | 28.63 | 884,492 | +0.01(+0.03%) |
Mar 08, 2023 | 28.63 | 28.64 | 28.61 | 28.62 | 870,759 | -0.01(-0.03%) |
Mar 07, 2023 | 28.63 | 28.64 | 28.61 | 28.63 | 1,148,838 | +0.01(+0.03%) |
Mar 06, 2023 | 28.61 | 28.62 | 28.59 | 28.62 | 1,129,948 | +0.03(+0.10%) |
Mar 03, 2023 | 28.60 | 28.61 | 28.59 | 28.59 | 1,222,226 | -0.01(-0.03%) |
Mar 02, 2023 | 28.59 | 28.62 | 28.58 | 28.60 | 1,220,819 | +0.01(+0.03%) |