Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.11 | 28.20 | 28.11 | 28.20 | 912 | +0.36(+1.29%) |
Mar 30, 2023 | 27.90 | 27.90 | 27.76 | 27.84 | 5,524 | +0.19(+0.69%) |
Mar 29, 2023 | 27.52 | 27.68 | 27.52 | 27.65 | 12,442 | +0.40(+1.47%) |
Mar 28, 2023 | 27.21 | 27.25 | 27.21 | 27.25 | 336 | -0.07(-0.27%) |
Mar 27, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | +0.20(+0.73%) |
Mar 24, 2023 | 26.93 | 27.13 | 26.90 | 27.13 | 1,077 | +0.10(+0.36%) |
Mar 23, 2023 | 27.16 | 27.16 | 27.03 | 27.03 | 106 | +0.01(+0.02%) |
Mar 22, 2023 | 27.51 | 27.51 | 27.02 | 27.02 | 1,814 | -0.40(-1.46%) |
Mar 21, 2023 | 27.42 | 27.42 | 27.42 | 27.42 | 84 | +0.26(+0.95%) |
Mar 20, 2023 | 27.14 | 27.17 | 27.14 | 27.17 | 162 | +0.23(+0.86%) |
Mar 17, 2023 | 26.92 | 26.94 | 26.92 | 26.94 | 2,525 | -0.35(-1.29%) |
Mar 16, 2023 | 27.16 | 27.31 | 27.16 | 27.29 | 7,381 | +0.47(+1.74%) |
Mar 15, 2023 | 26.59 | 26.82 | 26.59 | 26.82 | 5,636 | -0.23(-0.83%) |
Mar 14, 2023 | 26.84 | 27.05 | 26.84 | 27.05 | 1,449 | +0.37(+1.38%) |
Mar 13, 2023 | 26.73 | 26.90 | 26.68 | 26.68 | 467 | -0.18(-0.68%) |
Mar 10, 2023 | 27.04 | 27.23 | 26.86 | 26.86 | 3,837 | -0.29(-1.06%) |
Mar 09, 2023 | 27.32 | 27.32 | 27.15 | 27.15 | 760 | -0.54(-1.94%) |
Mar 08, 2023 | 27.66 | 27.69 | 27.66 | 27.68 | 4,058 | -0.01(-0.03%) |
Mar 07, 2023 | 27.81 | 27.81 | 27.66 | 27.69 | 25,605 | -0.47(-1.66%) |
Mar 06, 2023 | 28.15 | 28.32 | 28.13 | 28.16 | 8,895 | +0.00(+0.00%) |
Mar 03, 2023 | 28.07 | 28.16 | 28.07 | 28.16 | 645 | +0.38(+1.37%) |
Mar 02, 2023 | 27.53 | 27.78 | 27.52 | 27.78 | 12,713 | +0.13(+0.49%) |
Mar 01, 2023 | 27.63 | 27.64 | 27.63 | 27.64 | 421 | -0.15(-0.53%) |
Feb 28, 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 217 | -0.05(-0.17%) |
Feb 27, 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 48 | +0.01(+0.02%) |
Feb 24, 2023 | 27.75 | 27.87 | 27.74 | 27.83 | 1,841 | -0.30(-1.05%) |
Feb 23, 2023 | 28.07 | 28.13 | 28.03 | 28.13 | 1,385 | +0.13(+0.45%) |
Feb 22, 2023 | 27.93 | 28.00 | 27.93 | 28.00 | 920 | -0.08(-0.29%) |
Feb 21, 2023 | 28.12 | 28.12 | 28.08 | 28.08 | 105 | -0.61(-2.13%) |
Feb 17, 2023 | 28.59 | 28.70 | 28.59 | 28.69 | 459 | -0.03(-0.10%) |
Feb 16, 2023 | 28.63 | 28.72 | 28.63 | 28.72 | 3,296 | -0.18(-0.62%) |
Feb 15, 2023 | 28.85 | 28.90 | 28.85 | 28.90 | 5,548 | -0.03(-0.10%) |
Feb 14, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 204 | -0.00(-0.01%) |
Feb 13, 2023 | 28.90 | 28.96 | 28.90 | 28.94 | 25,064 | +0.33(+1.16%) |
Feb 10, 2023 | 28.61 | 28.61 | 28.60 | 28.60 | 268 | +0.10(+0.35%) |
Feb 09, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 69 | -0.27(-0.95%) |
Feb 08, 2023 | 28.77 | 28.80 | 28.77 | 28.78 | 2,331 | -0.23(-0.78%) |
Feb 07, 2023 | 28.69 | 29.00 | 28.69 | 29.00 | 1,172 | +0.24(+0.84%) |
Feb 06, 2023 | 28.78 | 28.78 | 28.76 | 28.76 | 670 | -0.21(-0.74%) |
Feb 03, 2023 | 29.00 | 29.28 | 28.95 | 28.98 | 21,107 | -0.22(-0.76%) |
Feb 02, 2023 | 29.22 | 29.22 | 29.20 | 29.20 | 1,247 | +0.38(+1.33%) |
Feb 01, 2023 | 28.98 | 29.00 | 28.82 | 28.82 | 4,988 | +0.22(+0.76%) |
Jan 31, 2023 | 28.50 | 28.60 | 28.49 | 28.60 | 7,837 | +0.35(+1.23%) |
Jan 30, 2023 | 28.44 | 28.44 | 28.24 | 28.25 | 733 | -0.21(-0.72%) |
Jan 27, 2023 | 28.48 | 28.54 | 28.46 | 28.46 | 2,176 | -0.02(-0.06%) |
Jan 26, 2023 | 28.28 | 28.47 | 28.28 | 28.47 | 943 | +0.16(+0.57%) |
Jan 25, 2023 | 27.94 | 28.34 | 27.94 | 28.31 | 1,847 | +0.08(+0.29%) |
Jan 24, 2023 | 28.22 | 28.23 | 28.22 | 28.23 | 1,888 | -0.02(-0.07%) |
Jan 23, 2023 | 28.25 | 28.25 | 28.19 | 28.25 | 772 | +0.33(+1.18%) |
Jan 20, 2023 | 27.68 | 27.92 | 27.68 | 27.92 | 1,376 | +0.36(+1.31%) |
Jan 19, 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 156 | -0.20(-0.73%) |
Jan 18, 2023 | 28.10 | 28.10 | 27.76 | 27.76 | 901 | -0.49(-1.75%) |
Jan 17, 2023 | 28.38 | 28.38 | 28.26 | 28.26 | 421 | -0.17(-0.61%) |
Jan 13, 2023 | 27.97 | 28.43 | 27.97 | 28.43 | 1,793 | +0.10(+0.37%) |
Jan 12, 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 22 | +0.11(+0.39%) |
Jan 11, 2023 | 28.10 | 28.22 | 28.10 | 28.22 | 445 | +0.24(+0.86%) |
Jan 10, 2023 | 27.74 | 27.97 | 27.74 | 27.97 | 2,057 | +0.12(+0.42%) |
Jan 09, 2023 | 27.94 | 28.20 | 27.80 | 27.86 | 3,544 | -0.08(-0.27%) |
Jan 06, 2023 | 27.75 | 27.94 | 27.75 | 27.94 | 1,675 | +0.57(+2.10%) |
Jan 05, 2023 | 27.51 | 27.51 | 27.33 | 27.36 | 650 | -0.15(-0.56%) |
Jan 04, 2023 | 27.53 | 27.67 | 27.51 | 27.51 | 5,911 | +0.20(+0.72%) |