Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 28.32 | 28.32 | 28.02 | 28.11 | 28,366 | +0.01(+0.05%) |
May 05, 2023 | 28.07 | 28.12 | 27.87 | 28.09 | 3,409 | +0.25(+0.89%) |
May 04, 2023 | 27.97 | 27.97 | 27.84 | 27.84 | 1,995 | -0.06(-0.21%) |
May 03, 2023 | 27.92 | 27.96 | 27.77 | 27.90 | 5,637 | +0.15(+0.56%) |
May 02, 2023 | 27.68 | 27.80 | 27.49 | 27.75 | 7,380 | -0.09(-0.32%) |
May 01, 2023 | 28.02 | 28.10 | 27.84 | 27.84 | 29,018 | -0.05(-0.16%) |
Apr 28, 2023 | 27.90 | 27.91 | 27.75 | 27.88 | 10,610 | -0.12(-0.44%) |
Apr 27, 2023 | 27.77 | 28.00 | 27.75 | 28.00 | 8,664 | +0.45(+1.61%) |
Apr 26, 2023 | 27.47 | 27.79 | 27.47 | 27.56 | 11,079 | -0.16(-0.58%) |
Apr 25, 2023 | 27.98 | 27.98 | 27.57 | 27.72 | 67,627 | -0.11(-0.41%) |
Apr 24, 2023 | 27.63 | 27.98 | 27.63 | 27.83 | 6,432 | +0.09(+0.34%) |
Apr 21, 2023 | 28.04 | 28.04 | 27.66 | 27.74 | 21,379 | -0.32(-1.13%) |
Apr 20, 2023 | 28.17 | 28.20 | 27.96 | 28.06 | 37,470 | -0.09(-0.33%) |
Apr 19, 2023 | 28.15 | 28.16 | 28.13 | 28.15 | 5,959 | -0.05(-0.19%) |
Apr 18, 2023 | 28.18 | 28.23 | 28.12 | 28.20 | 7,839 | +0.11(+0.39%) |
Apr 17, 2023 | 28.45 | 28.45 | 27.93 | 28.09 | 18,347 | -0.11(-0.38%) |
Apr 14, 2023 | 28.26 | 28.34 | 28.03 | 28.20 | 11,582 | -0.30(-1.05%) |
Apr 13, 2023 | 28.20 | 28.51 | 28.20 | 28.50 | 21,528 | +0.52(+1.87%) |
Apr 12, 2023 | 27.80 | 28.14 | 27.80 | 27.98 | 12,717 | +0.02(+0.06%) |
Apr 11, 2023 | 27.56 | 27.96 | 27.56 | 27.96 | 4,688 | +0.29(+1.05%) |
Apr 10, 2023 | 27.72 | 27.72 | 27.58 | 27.67 | 9,219 | +0.14(+0.51%) |
Apr 06, 2023 | 27.99 | 27.99 | 27.53 | 27.53 | 22,493 | -0.18(-0.66%) |
Apr 05, 2023 | 27.71 | 27.85 | 27.69 | 27.71 | 7,786 | -0.15(-0.53%) |
Apr 04, 2023 | 27.86 | 28.04 | 27.82 | 27.86 | 4,609 | +0.10(+0.37%) |
Apr 03, 2023 | 27.78 | 27.84 | 27.66 | 27.76 | 9,707 | +0.17(+0.62%) |
Mar 31, 2023 | 27.64 | 27.67 | 27.52 | 27.59 | 17,931 | +0.03(+0.12%) |
Mar 30, 2023 | 27.60 | 27.63 | 27.51 | 27.55 | 14,550 | +0.18(+0.67%) |
Mar 29, 2023 | 27.33 | 27.41 | 27.28 | 27.37 | 5,947 | +0.22(+0.80%) |
Mar 28, 2023 | 27.21 | 27.29 | 27.03 | 27.16 | 7,193 | +0.11(+0.40%) |
Mar 27, 2023 | 27.24 | 27.26 | 26.73 | 27.05 | 9,106 | -0.06(-0.22%) |
Mar 24, 2023 | 27.11 | 27.17 | 26.98 | 27.11 | 68,356 | -0.09(-0.32%) |
Mar 23, 2023 | 27.36 | 27.38 | 27.15 | 27.20 | 88,099 | +0.00(+0.01%) |
Mar 22, 2023 | 27.15 | 27.41 | 27.09 | 27.19 | 52,498 | +0.05(+0.20%) |
Mar 21, 2023 | 27.17 | 27.17 | 26.98 | 27.14 | 16,726 | +0.03(+0.10%) |
Mar 20, 2023 | 26.90 | 27.20 | 26.90 | 27.11 | 10,738 | +0.30(+1.10%) |
Mar 17, 2023 | 27.09 | 27.09 | 26.74 | 26.82 | 6,461 | -0.26(-0.97%) |
Mar 16, 2023 | 26.89 | 27.08 | 26.61 | 27.08 | 17,320 | +0.35(+1.31%) |
Mar 15, 2023 | 26.90 | 26.95 | 26.61 | 26.73 | 22,244 | -0.65(-2.36%) |
Mar 14, 2023 | 27.76 | 27.76 | 27.38 | 27.38 | 7,971 | -0.02(-0.09%) |
Mar 13, 2023 | 27.51 | 27.51 | 27.14 | 27.40 | 5,661 | -0.15(-0.54%) |
Mar 10, 2023 | 27.97 | 27.97 | 27.54 | 27.55 | 8,437 | -0.21(-0.76%) |
Mar 09, 2023 | 28.60 | 28.60 | 27.75 | 27.76 | 11,253 | -0.29(-1.02%) |
Mar 08, 2023 | 27.94 | 28.25 | 27.94 | 28.05 | 24,624 | +0.01(+0.02%) |
Mar 07, 2023 | 28.40 | 28.40 | 28.02 | 28.04 | 16,568 | -0.52(-1.82%) |
Mar 06, 2023 | 28.81 | 28.81 | 28.44 | 28.56 | 10,486 | -0.06(-0.21%) |
Mar 03, 2023 | 28.50 | 28.71 | 28.40 | 28.62 | 22,595 | +0.36(+1.27%) |
Mar 02, 2023 | 28.30 | 28.31 | 28.19 | 28.26 | 12,515 | -0.08(-0.28%) |