Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.37 | 27.63 | 27.23 | 27.60 | 2,547,138 | +0.39(+1.43%) |
Mar 30, 2023 | 27.26 | 27.26 | 27.01 | 27.21 | 1,921,551 | +0.26(+0.97%) |
Mar 29, 2023 | 26.88 | 27.02 | 26.71 | 26.95 | 1,089,869 | +0.32(+1.19%) |
Mar 28, 2023 | 26.57 | 26.80 | 26.44 | 26.63 | 1,021,460 | -0.02(-0.07%) |
Mar 27, 2023 | 26.59 | 26.89 | 26.59 | 26.65 | 1,027,550 | +0.08(+0.29%) |
Mar 24, 2023 | 25.92 | 26.57 | 25.89 | 26.57 | 1,265,390 | +0.55(+2.11%) |
Mar 23, 2023 | 26.03 | 26.72 | 25.92 | 26.02 | 1,274,656 | +0.27(+1.05%) |
Mar 22, 2023 | 26.43 | 26.46 | 25.65 | 25.75 | 1,281,582 | -0.85(-3.18%) |
Mar 21, 2023 | 27.34 | 27.39 | 26.28 | 26.60 | 2,208,974 | -0.63(-2.30%) |
Mar 20, 2023 | 26.98 | 27.26 | 26.75 | 27.23 | 2,847,446 | +0.30(+1.11%) |
Mar 17, 2023 | 27.45 | 27.49 | 26.87 | 26.93 | 3,331,038 | -0.55(-2.00%) |
Mar 16, 2023 | 27.40 | 27.68 | 27.19 | 27.48 | 1,615,431 | -0.19(-0.70%) |
Mar 15, 2023 | 27.65 | 27.95 | 27.35 | 27.67 | 1,277,157 | -0.32(-1.13%) |
Mar 14, 2023 | 28.18 | 28.26 | 27.84 | 27.99 | 3,396,372 | +0.29(+1.04%) |
Mar 13, 2023 | 27.33 | 28.11 | 27.22 | 27.70 | 1,383,804 | +0.12(+0.42%) |
Mar 10, 2023 | 27.87 | 28.18 | 27.26 | 27.58 | 1,108,175 | -0.46(-1.65%) |
Mar 09, 2023 | 28.51 | 28.63 | 28.01 | 28.04 | 922,521 | -0.53(-1.85%) |
Mar 08, 2023 | 28.52 | 28.91 | 28.37 | 28.57 | 1,607,637 | +0.09(+0.30%) |
Mar 07, 2023 | 28.53 | 28.73 | 28.16 | 28.49 | 1,759,316 | -0.13(-0.44%) |
Mar 06, 2023 | 28.89 | 29.07 | 28.41 | 28.61 | 1,330,350 | -0.19(-0.67%) |
Mar 03, 2023 | 28.41 | 28.82 | 28.29 | 28.80 | 2,683,945 | +0.67(+2.39%) |
Mar 02, 2023 | 28.14 | 28.31 | 27.86 | 28.13 | 3,791,534 | +0.04(+0.14%) |
Mar 01, 2023 | 28.70 | 28.70 | 28.06 | 28.09 | 1,694,488 | -0.20(-0.71%) |
Feb 28, 2023 | 28.75 | 28.91 | 28.24 | 28.29 | 3,558,216 | -0.32(-1.11%) |
Feb 27, 2023 | 29.09 | 29.21 | 28.43 | 28.61 | 1,821,968 | -0.26(-0.90%) |
Feb 24, 2023 | 29.31 | 29.31 | 28.79 | 28.87 | 998,236 | -0.58(-1.96%) |
Feb 23, 2023 | 29.66 | 29.73 | 29.23 | 29.45 | 1,296,362 | +0.05(+0.16%) |
Feb 22, 2023 | 30.01 | 30.13 | 29.40 | 29.40 | 1,050,964 | -0.43(-1.45%) |
Feb 21, 2023 | 30.46 | 30.52 | 29.58 | 29.83 | 1,358,522 | -0.81(-2.64%) |
Feb 17, 2023 | 29.25 | 30.86 | 28.91 | 30.64 | 3,528,317 | +1.42(+4.87%) |
Feb 16, 2023 | 29.13 | 29.48 | 28.93 | 29.22 | 1,692,795 | -0.31(-1.04%) |
Feb 15, 2023 | 29.31 | 29.58 | 29.16 | 29.53 | 730,083 | +0.02(+0.07%) |
Feb 14, 2023 | 29.63 | 29.67 | 29.33 | 29.51 | 995,954 | -0.20(-0.68%) |
Feb 13, 2023 | 29.68 | 29.98 | 29.61 | 29.71 | 854,583 | +0.11(+0.36%) |
Feb 10, 2023 | 29.24 | 29.71 | 29.10 | 29.60 | 533,943 | +0.29(+0.98%) |
Feb 09, 2023 | 29.90 | 30.06 | 29.31 | 29.31 | 784,458 | -0.36(-1.20%) |
Feb 08, 2023 | 30.00 | 30.04 | 29.46 | 29.67 | 1,074,134 | -0.42(-1.41%) |
Feb 07, 2023 | 30.24 | 30.24 | 29.75 | 30.09 | 969,458 | -0.34(-1.11%) |
Feb 06, 2023 | 30.33 | 30.54 | 30.01 | 30.43 | 972,181 | -0.21(-0.69%) |
Feb 03, 2023 | 30.29 | 30.72 | 30.04 | 30.64 | 1,531,470 | -0.26(-0.84%) |
Feb 02, 2023 | 30.77 | 31.17 | 30.73 | 30.90 | 1,047,881 | +0.40(+1.33%) |
Feb 01, 2023 | 30.23 | 30.82 | 30.08 | 30.50 | 1,346,534 | +0.27(+0.89%) |
Jan 31, 2023 | 29.89 | 30.31 | 29.84 | 30.23 | 2,097,700 | +0.37(+1.22%) |
Jan 30, 2023 | 30.31 | 30.56 | 29.82 | 29.86 | 1,687,316 | -0.77(-2.51%) |
Jan 27, 2023 | 30.43 | 30.81 | 30.39 | 30.63 | 821,443 | +0.13(+0.41%) |
Jan 26, 2023 | 29.83 | 30.52 | 29.83 | 30.51 | 1,137,774 | +0.67(+2.26%) |
Jan 25, 2023 | 29.66 | 29.99 | 29.54 | 29.83 | 1,403,947 | +0.05(+0.16%) |
Jan 24, 2023 | 29.14 | 29.83 | 29.14 | 29.79 | 665,351 | +0.33(+1.11%) |
Jan 23, 2023 | 29.46 | 29.84 | 29.31 | 29.46 | 738,800 | +0.01(+0.03%) |
Jan 20, 2023 | 29.18 | 29.45 | 28.99 | 29.45 | 488,741 | +0.17(+0.59%) |
Jan 19, 2023 | 29.19 | 29.70 | 29.19 | 29.28 | 655,155 | -0.07(-0.23%) |
Jan 18, 2023 | 29.80 | 29.98 | 29.24 | 29.34 | 924,907 | -0.26(-0.88%) |
Jan 17, 2023 | 29.58 | 29.98 | 29.23 | 29.60 | 1,381,579 | -0.40(-1.35%) |
Jan 13, 2023 | 29.89 | 30.18 | 29.62 | 30.01 | 1,081,964 | -0.20(-0.67%) |
Jan 12, 2023 | 29.83 | 30.43 | 29.57 | 30.21 | 1,974,294 | +0.59(+1.98%) |
Jan 11, 2023 | 28.54 | 29.65 | 28.45 | 29.62 | 1,529,186 | +1.28(+4.52%) |
Jan 10, 2023 | 27.78 | 28.35 | 27.72 | 28.34 | 1,028,627 | +0.54(+1.94%) |
Jan 09, 2023 | 27.77 | 28.03 | 27.60 | 27.80 | 669,099 | +0.09(+0.31%) |
Jan 06, 2023 | 27.23 | 27.72 | 27.23 | 27.72 | 644,888 | +0.53(+1.95%) |
Jan 05, 2023 | 27.75 | 27.75 | 27.00 | 27.19 | 684,558 | -0.89(-3.19%) |
Jan 04, 2023 | 27.68 | 28.30 | 27.65 | 28.08 | 1,111,230 | +0.65(+2.39%) |