Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 28.20 | 28.31 | 28.17 | 28.18 | 588,130 | +0.02(+0.07%) |
May 05, 2023 | 27.80 | 28.21 | 27.80 | 28.16 | 1,468,519 | +0.57(+2.07%) |
May 04, 2023 | 27.63 | 27.73 | 27.50 | 27.59 | 1,582,378 | -0.06(-0.22%) |
May 03, 2023 | 27.73 | 27.86 | 27.63 | 27.65 | 491,481 | +0.03(+0.11%) |
May 02, 2023 | 27.82 | 27.82 | 27.48 | 27.62 | 1,166,237 | -0.38(-1.36%) |
May 01, 2023 | 28.01 | 28.17 | 27.86 | 28.00 | 738,098 | -0.10(-0.36%) |
Apr 28, 2023 | 27.94 | 28.14 | 27.88 | 28.10 | 418,342 | +0.02(+0.07%) |
Apr 27, 2023 | 27.95 | 28.10 | 27.83 | 28.08 | 1,290,339 | +0.25(+0.90%) |
Apr 26, 2023 | 28.05 | 28.08 | 27.80 | 27.83 | 518,837 | +0.15(+0.56%) |
Apr 25, 2023 | 27.87 | 27.90 | 27.66 | 27.68 | 615,951 | -0.47(-1.69%) |
Apr 24, 2023 | 28.10 | 28.15 | 28.02 | 28.15 | 452,121 | +0.01(+0.04%) |
Apr 21, 2023 | 28.17 | 28.20 | 27.97 | 28.14 | 731,023 | -0.14(-0.50%) |
Apr 20, 2023 | 28.31 | 28.38 | 28.22 | 28.28 | 983,001 | -0.12(-0.42%) |
Apr 19, 2023 | 28.40 | 28.44 | 28.35 | 28.40 | 987,575 | -0.11(-0.39%) |
Apr 18, 2023 | 28.44 | 28.53 | 28.43 | 28.51 | 536,238 | +0.09(+0.32%) |
Apr 17, 2023 | 28.39 | 28.42 | 28.29 | 28.42 | 1,460,317 | +0.04(+0.14%) |
Apr 14, 2023 | 28.49 | 28.60 | 28.26 | 28.38 | 667,829 | -0.14(-0.49%) |
Apr 13, 2023 | 28.36 | 28.68 | 28.36 | 28.52 | 468,066 | +0.31(+1.10%) |
Apr 12, 2023 | 28.27 | 28.38 | 28.18 | 28.21 | 776,277 | +0.14(+0.50%) |
Apr 11, 2023 | 27.91 | 28.09 | 27.91 | 28.07 | 686,269 | +0.31(+1.12%) |
Apr 10, 2023 | 27.63 | 27.76 | 27.54 | 27.76 | 915,407 | +0.08(+0.29%) |
Apr 06, 2023 | 27.62 | 27.75 | 27.54 | 27.68 | 741,071 | +0.12(+0.44%) |
Apr 05, 2023 | 27.54 | 27.68 | 27.46 | 27.56 | 671,160 | -0.08(-0.29%) |
Apr 04, 2023 | 27.76 | 27.80 | 27.55 | 27.64 | 605,821 | -0.08(-0.29%) |
Apr 03, 2023 | 27.50 | 27.73 | 27.50 | 27.72 | 1,431,050 | +0.23(+0.84%) |
Mar 31, 2023 | 27.56 | 27.59 | 27.45 | 27.49 | 622,875 | -0.07(-0.25%) |
Mar 30, 2023 | 27.52 | 27.56 | 27.45 | 27.56 | 769,453 | +0.43(+1.58%) |
Mar 29, 2023 | 27.20 | 27.27 | 27.00 | 27.13 | 975,653 | +0.20(+0.74%) |
Mar 28, 2023 | 26.81 | 27.00 | 26.80 | 26.93 | 548,737 | +0.11(+0.41%) |
Mar 27, 2023 | 26.79 | 26.84 | 26.64 | 26.82 | 622,816 | +0.23(+0.86%) |
Mar 24, 2023 | 26.42 | 26.61 | 26.32 | 26.59 | 463,988 | -0.14(-0.52%) |
Mar 23, 2023 | 27.07 | 27.16 | 26.62 | 26.73 | 633,420 | -0.34(-1.26%) |
Mar 22, 2023 | 27.16 | 27.51 | 27.05 | 27.07 | 627,719 | -0.10(-0.37%) |
Mar 21, 2023 | 27.28 | 27.29 | 27.07 | 27.17 | 694,751 | +0.26(+0.97%) |
Mar 20, 2023 | 26.81 | 27.02 | 26.73 | 26.91 | 1,058,011 | +0.37(+1.39%) |
Mar 17, 2023 | 26.73 | 26.73 | 26.43 | 26.54 | 1,178,693 | -0.29(-1.08%) |
Mar 16, 2023 | 26.50 | 26.85 | 26.39 | 26.83 | 6,775,761 | +0.11(+0.41%) |
Mar 15, 2023 | 26.71 | 26.79 | 26.42 | 26.72 | 1,522,046 | -0.82(-2.98%) |
Mar 14, 2023 | 27.54 | 27.56 | 27.34 | 27.54 | 940,683 | +0.22(+0.81%) |
Mar 13, 2023 | 27.18 | 27.50 | 27.08 | 27.32 | 984,538 | +0.02(+0.07%) |
Mar 10, 2023 | 27.51 | 27.67 | 27.26 | 27.30 | 1,252,326 | -0.27(-0.98%) |
Mar 09, 2023 | 27.93 | 27.95 | 27.55 | 27.57 | 1,058,421 | -0.34(-1.22%) |
Mar 08, 2023 | 27.79 | 27.98 | 27.79 | 27.91 | 941,360 | +0.13(+0.47%) |
Mar 07, 2023 | 28.30 | 28.34 | 27.73 | 27.78 | 1,191,197 | -0.57(-2.01%) |
Mar 06, 2023 | 28.35 | 28.43 | 28.24 | 28.35 | 597,994 | -0.13(-0.46%) |
Mar 03, 2023 | 28.30 | 28.51 | 28.15 | 28.48 | 722,104 | +0.25(+0.89%) |
Mar 02, 2023 | 28.05 | 28.23 | 27.96 | 28.23 | 806,631 | +0.04(+0.12%) |