Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 09, 2023 | 28.45 | 28.49 | 28.42 | 28.48 | 1,252,134 | +0.09(+0.32%) |
Jun 08, 2023 | 28.49 | 28.49 | 28.39 | 28.39 | 1,922,154 | -0.23(-0.80%) |
Jun 07, 2023 | 28.55 | 28.63 | 28.48 | 28.62 | 890,230 | +0.01(+0.03%) |
Jun 06, 2023 | 28.65 | 28.66 | 28.59 | 28.61 | 704,011 | +0.09(+0.32%) |
Jun 05, 2023 | 28.64 | 28.65 | 28.52 | 28.52 | 2,288,117 | -0.05(-0.18%) |
Jun 02, 2023 | 28.41 | 28.58 | 28.40 | 28.57 | 7,704,545 | +0.30(+1.06%) |
Jun 01, 2023 | 28.56 | 28.56 | 27.40 | 28.27 | 5,617,576 | -0.34(-1.19%) |
May 31, 2023 | 28.64 | 28.72 | 28.59 | 28.61 | 1,903,420 | +0.05(+0.18%) |
May 30, 2023 | 28.52 | 28.59 | 28.52 | 28.56 | 2,059,022 | -0.03(-0.10%) |
May 26, 2023 | 28.56 | 28.64 | 28.54 | 28.59 | 1,989,385 | -0.01(-0.03%) |
May 25, 2023 | 28.54 | 28.61 | 28.54 | 28.60 | 2,450,037 | +0.13(+0.46%) |
May 24, 2023 | 28.38 | 28.48 | 28.38 | 28.47 | 2,663,946 | +0.10(+0.35%) |
May 23, 2023 | 28.36 | 28.39 | 28.31 | 28.37 | 925,443 | +0.08(+0.28%) |
May 22, 2023 | 28.29 | 28.32 | 28.25 | 28.29 | 1,093,438 | +0.02(+0.07%) |
May 19, 2023 | 28.30 | 28.34 | 28.21 | 28.27 | 1,897,384 | -0.08(-0.28%) |
May 18, 2023 | 28.29 | 28.37 | 28.29 | 28.35 | 2,358,014 | +0.21(+0.75%) |
May 17, 2023 | 28.15 | 28.22 | 28.12 | 28.14 | 1,375,915 | +0.05(+0.18%) |
May 16, 2023 | 28.05 | 28.11 | 28.00 | 28.09 | 2,215,444 | +0.07(+0.25%) |
May 15, 2023 | 28.05 | 28.07 | 28.02 | 28.02 | 1,000,257 | -0.08(-0.28%) |
May 12, 2023 | 27.97 | 28.10 | 27.96 | 28.10 | 2,961,147 | +0.18(+0.64%) |
May 11, 2023 | 27.88 | 27.94 | 27.86 | 27.92 | 3,647,187 | +0.18(+0.65%) |
May 10, 2023 | 27.71 | 27.77 | 27.68 | 27.74 | 1,378,974 | -0.05(-0.18%) |
May 09, 2023 | 27.81 | 27.83 | 27.75 | 27.79 | 1,240,254 | +0.09(+0.32%) |
May 08, 2023 | 27.63 | 27.71 | 27.62 | 27.70 | 1,426,673 | +0.04(+0.14%) |
May 05, 2023 | 27.75 | 27.77 | 27.64 | 27.66 | 2,238,116 | -0.04(-0.14%) |
May 04, 2023 | 27.70 | 27.75 | 27.65 | 27.70 | 3,589,377 | +0.03(+0.11%) |
May 03, 2023 | 27.72 | 27.74 | 27.59 | 27.67 | 3,154,943 | -0.15(-0.54%) |
May 02, 2023 | 27.93 | 27.97 | 27.81 | 27.82 | 7,962,957 | -0.07(-0.25%) |
May 01, 2023 | 27.77 | 27.91 | 27.77 | 27.89 | 3,558,822 | +0.14(+0.50%) |
Apr 28, 2023 | 27.80 | 27.84 | 27.70 | 27.75 | 3,285,777 | +0.04(+0.14%) |
Apr 27, 2023 | 27.77 | 27.79 | 27.69 | 27.71 | 1,971,057 | +0.01(+0.04%) |
Apr 26, 2023 | 27.57 | 27.71 | 27.56 | 27.70 | 2,395,069 | -0.09(-0.32%) |
Apr 25, 2023 | 27.72 | 27.82 | 27.72 | 27.79 | 2,056,485 | +0.13(+0.47%) |
Apr 24, 2023 | 27.71 | 27.73 | 27.64 | 27.66 | 1,422,419 | -0.09(-0.32%) |
Apr 21, 2023 | 27.74 | 27.86 | 27.73 | 27.75 | 1,885,498 | -0.03(-0.11%) |
Apr 20, 2023 | 27.76 | 27.78 | 27.71 | 27.78 | 1,992,418 | +0.00(+0.00%) |
Apr 19, 2023 | 27.76 | 27.80 | 27.73 | 27.78 | 2,010,947 | +0.06(+0.22%) |
Apr 18, 2023 | 27.77 | 27.79 | 27.72 | 27.72 | 1,711,572 | -0.10(-0.36%) |
Apr 17, 2023 | 27.78 | 27.86 | 27.76 | 27.82 | 2,011,398 | +0.14(+0.51%) |
Apr 14, 2023 | 27.57 | 27.72 | 27.56 | 27.68 | 2,777,446 | +0.16(+0.58%) |
Apr 13, 2023 | 27.50 | 27.53 | 27.46 | 27.52 | 2,468,304 | -0.13(-0.47%) |
Apr 12, 2023 | 27.65 | 27.70 | 27.62 | 27.65 | 2,645,671 | -0.15(-0.54%) |
Apr 11, 2023 | 27.79 | 27.85 | 27.77 | 27.80 | 785,123 | -0.10(-0.36%) |
Apr 10, 2023 | 27.93 | 27.98 | 27.90 | 27.90 | 1,882,300 | +0.16(+0.58%) |
Apr 06, 2023 | 27.79 | 27.80 | 27.69 | 27.74 | 2,156,563 | +0.02(+0.07%) |
Apr 05, 2023 | 27.65 | 27.76 | 27.59 | 27.72 | 2,528,792 | +0.08(+0.29%) |
Apr 04, 2023 | 27.75 | 27.76 | 27.60 | 27.64 | 2,609,838 | -0.11(-0.40%) |