Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.22 | 28.24 | 28.20 | 28.22 | 5,362,681 | +0.02(+0.07%) |
May 30, 2023 | 28.15 | 28.21 | 28.13 | 28.20 | 4,407,499 | +0.07(+0.24%) |
May 26, 2023 | 28.11 | 28.13 | 28.07 | 28.13 | 1,999,089 | +0.01(+0.03%) |
May 25, 2023 | 28.11 | 28.17 | 28.11 | 28.13 | 3,870,428 | -0.05(-0.17%) |
May 24, 2023 | 28.21 | 28.22 | 28.16 | 28.17 | 5,765,438 | -0.05(-0.17%) |
May 23, 2023 | 28.20 | 28.22 | 28.17 | 28.22 | 13,251,186 | +0.01(+0.03%) |
May 22, 2023 | 28.21 | 28.23 | 28.19 | 28.21 | 1,524,868 | +0.01(+0.03%) |
May 19, 2023 | 28.22 | 28.23 | 28.17 | 28.20 | 3,797,502 | +0.00(+0.00%) |
May 18, 2023 | 28.22 | 28.22 | 28.18 | 28.20 | 3,227,754 | -0.05(-0.17%) |
May 17, 2023 | 28.24 | 28.27 | 28.22 | 28.25 | 2,169,533 | -0.01(-0.03%) |
May 16, 2023 | 28.29 | 28.30 | 28.24 | 28.26 | 1,292,177 | -0.04(-0.14%) |
May 15, 2023 | 28.26 | 28.31 | 28.26 | 28.30 | 2,410,171 | +0.02(+0.07%) |
May 12, 2023 | 28.35 | 28.35 | 28.28 | 28.28 | 2,473,078 | -0.06(-0.20%) |
May 11, 2023 | 28.38 | 28.38 | 28.34 | 28.34 | 2,303,172 | +0.01(+0.03%) |
May 10, 2023 | 28.30 | 28.34 | 28.30 | 28.33 | 2,753,482 | +0.07(+0.24%) |
May 09, 2023 | 28.27 | 28.27 | 28.25 | 28.26 | 1,744,056 | +0.01(+0.03%) |
May 08, 2023 | 28.30 | 28.30 | 28.25 | 28.25 | 2,774,228 | -0.05(-0.17%) |
May 05, 2023 | 28.36 | 28.36 | 28.30 | 28.30 | 4,310,420 | -0.08(-0.27%) |
May 04, 2023 | 28.28 | 28.41 | 28.28 | 28.37 | 4,172,438 | +0.04(+0.13%) |
May 03, 2023 | 28.32 | 28.34 | 28.30 | 28.34 | 2,506,172 | +0.04(+0.13%) |
May 02, 2023 | 28.25 | 28.30 | 28.22 | 28.30 | 2,892,349 | +0.06(+0.20%) |
May 01, 2023 | 28.20 | 28.31 | 28.20 | 28.24 | 1,449,840 | -0.04(-0.13%) |
Apr 28, 2023 | 28.26 | 28.28 | 28.25 | 28.28 | 4,638,434 | +0.05(+0.17%) |
Apr 27, 2023 | 28.26 | 28.26 | 28.22 | 28.23 | 3,225,039 | -0.05(-0.17%) |
Apr 26, 2023 | 28.32 | 28.32 | 28.25 | 28.28 | 1,938,928 | -0.03(-0.10%) |
Apr 25, 2023 | 28.27 | 28.33 | 28.25 | 28.31 | 4,638,851 | +0.07(+0.24%) |
Apr 24, 2023 | 28.19 | 28.25 | 28.19 | 28.24 | 1,740,800 | +0.04(+0.14%) |
Apr 21, 2023 | 28.23 | 28.25 | 28.19 | 28.20 | 4,328,120 | +0.00(+0.00%) |
Apr 20, 2023 | 28.16 | 28.21 | 28.16 | 28.20 | 3,890,832 | +0.05(+0.17%) |
Apr 19, 2023 | 28.17 | 28.17 | 28.14 | 28.15 | 3,985,510 | -0.02(-0.07%) |
Apr 18, 2023 | 28.19 | 28.22 | 28.16 | 28.17 | 9,114,069 | +0.00(+0.00%) |
Apr 17, 2023 | 28.19 | 28.20 | 28.15 | 28.17 | 1,676,923 | -0.04(-0.14%) |
Apr 14, 2023 | 28.20 | 28.24 | 28.19 | 28.21 | 3,702,929 | -0.05(-0.17%) |
Apr 13, 2023 | 28.26 | 28.28 | 28.26 | 28.26 | 3,295,641 | +0.04(+0.14%) |
Apr 12, 2023 | 28.24 | 28.26 | 28.19 | 28.22 | 3,232,876 | +0.04(+0.14%) |
Apr 11, 2023 | 28.20 | 28.21 | 28.16 | 28.18 | 3,523,258 | -0.02(-0.07%) |
Apr 10, 2023 | 28.20 | 28.20 | 28.15 | 28.20 | 3,063,834 | -0.04(-0.14%) |
Apr 06, 2023 | 28.31 | 28.31 | 28.24 | 28.24 | 1,771,260 | -0.04(-0.13%) |
Apr 05, 2023 | 28.28 | 28.33 | 28.27 | 28.28 | 4,571,547 | +0.02(+0.07%) |
Apr 04, 2023 | 28.23 | 28.27 | 28.18 | 28.26 | 3,159,395 | +0.03(+0.10%) |
Apr 03, 2023 | 28.12 | 28.24 | 28.12 | 28.23 | 6,067,918 | +0.08(+0.27%) |
Mar 31, 2023 | 28.08 | 28.15 | 28.08 | 28.15 | 2,246,328 | +0.10(+0.34%) |
Mar 30, 2023 | 28.05 | 28.08 | 28.04 | 28.06 | 3,352,758 | -0.02(-0.07%) |
Mar 29, 2023 | 27.98 | 28.08 | 27.98 | 28.08 | 2,732,170 | +0.04(+0.14%) |
Mar 28, 2023 | 28.02 | 28.05 | 28.01 | 28.04 | 4,373,822 | -0.02(-0.07%) |
Mar 27, 2023 | 28.15 | 28.15 | 28.05 | 28.06 | 3,896,184 | -0.12(-0.44%) |
Mar 24, 2023 | 28.19 | 28.23 | 28.16 | 28.18 | 3,382,134 | +0.02(+0.07%) |
Mar 23, 2023 | 28.16 | 28.19 | 28.12 | 28.16 | 4,000,600 | +0.06(+0.20%) |
Mar 22, 2023 | 27.97 | 28.20 | 27.96 | 28.11 | 4,932,650 | +0.10(+0.34%) |
Mar 21, 2023 | 27.96 | 28.07 | 27.96 | 28.01 | 5,457,055 | +0.01(+0.03%) |
Mar 20, 2023 | 28.01 | 28.04 | 27.96 | 28.00 | 1,526,949 | -0.01(-0.03%) |
Mar 17, 2023 | 27.90 | 28.03 | 27.90 | 28.01 | 5,097,210 | +0.11(+0.41%) |
Mar 16, 2023 | 27.98 | 27.99 | 27.84 | 27.90 | 8,623,753 | -0.10(-0.34%) |
Mar 15, 2023 | 28.01 | 28.04 | 27.88 | 27.99 | 7,602,488 | +0.04(+0.14%) |
Mar 14, 2023 | 27.89 | 27.98 | 27.85 | 27.95 | 9,309,768 | -0.02(-0.07%) |
Mar 13, 2023 | 28.10 | 28.13 | 27.97 | 27.97 | 5,628,281 | +0.06(+0.20%) |
Mar 10, 2023 | 27.91 | 27.94 | 27.87 | 27.92 | 4,810,847 | +0.09(+0.34%) |
Mar 09, 2023 | 27.78 | 27.84 | 27.78 | 27.82 | 1,862,770 | +0.08(+0.27%) |
Mar 08, 2023 | 27.79 | 27.82 | 27.75 | 27.75 | 3,038,787 | -0.05(-0.17%) |
Mar 07, 2023 | 27.88 | 27.88 | 27.78 | 27.79 | 4,503,929 | -0.07(-0.24%) |
Mar 06, 2023 | 27.88 | 27.91 | 27.85 | 27.86 | 3,117,530 | -0.01(-0.03%) |
Mar 03, 2023 | 27.88 | 27.88 | 27.83 | 27.87 | 2,400,868 | +0.04(+0.14%) |
Mar 02, 2023 | 27.81 | 27.84 | 27.77 | 27.83 | 1,396,129 | +0.02(+0.07%) |