Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.08 | 28.41 | 28.07 | 28.40 | 288,269 | +0.41(+1.48%) |
Mar 30, 2023 | 27.99 | 28.06 | 27.87 | 27.98 | 490,153 | +0.14(+0.50%) |
Mar 29, 2023 | 27.77 | 27.86 | 27.67 | 27.85 | 349,720 | +0.38(+1.40%) |
Mar 28, 2023 | 27.41 | 27.52 | 27.33 | 27.46 | 376,151 | -0.04(-0.14%) |
Mar 27, 2023 | 27.53 | 27.63 | 27.42 | 27.50 | 385,460 | +0.12(+0.43%) |
Mar 24, 2023 | 27.14 | 27.40 | 26.97 | 27.38 | 633,613 | +0.14(+0.51%) |
Mar 23, 2023 | 27.42 | 27.69 | 27.04 | 27.24 | 646,552 | +0.03(+0.11%) |
Mar 22, 2023 | 27.73 | 27.93 | 27.21 | 27.21 | 394,412 | -0.46(-1.68%) |
Mar 21, 2023 | 27.56 | 27.74 | 27.50 | 27.68 | 485,176 | +0.41(+1.51%) |
Mar 20, 2023 | 27.11 | 27.35 | 27.09 | 27.27 | 352,088 | +0.23(+0.84%) |
Mar 17, 2023 | 27.36 | 27.36 | 26.92 | 27.04 | 736,396 | -0.33(-1.22%) |
Mar 16, 2023 | 26.76 | 27.41 | 26.70 | 27.37 | 576,128 | +0.44(+1.64%) |
Mar 15, 2023 | 26.71 | 26.93 | 26.56 | 26.93 | 604,409 | -0.25(-0.91%) |
Mar 14, 2023 | 27.17 | 27.33 | 26.86 | 27.18 | 462,929 | +0.44(+1.66%) |
Mar 13, 2023 | 26.57 | 27.08 | 26.43 | 26.73 | 372,034 | -0.12(-0.44%) |
Mar 10, 2023 | 27.27 | 27.40 | 26.74 | 26.85 | 358,448 | -0.50(-1.83%) |
Mar 09, 2023 | 27.96 | 28.06 | 27.29 | 27.35 | 432,316 | -0.55(-1.97%) |
Mar 08, 2023 | 27.91 | 27.95 | 27.73 | 27.91 | 409,073 | +0.03(+0.11%) |
Mar 07, 2023 | 28.29 | 28.29 | 27.82 | 27.88 | 310,770 | -0.40(-1.43%) |
Mar 06, 2023 | 28.39 | 28.50 | 28.23 | 28.28 | 326,669 | -0.04(-0.14%) |
Mar 03, 2023 | 27.99 | 28.35 | 27.96 | 28.32 | 341,574 | +0.43(+1.55%) |
Mar 02, 2023 | 27.51 | 27.95 | 27.50 | 27.89 | 3,786,597 | +0.20(+0.71%) |
Mar 01, 2023 | 27.73 | 27.82 | 27.60 | 27.69 | 380,069 | -0.09(-0.32%) |
Feb 28, 2023 | 27.82 | 27.97 | 27.78 | 27.78 | 353,342 | -0.09(-0.32%) |
Feb 27, 2023 | 27.99 | 28.09 | 27.79 | 27.87 | 359,267 | +0.10(+0.35%) |
Feb 24, 2023 | 27.71 | 27.81 | 27.55 | 27.77 | 361,205 | -0.28(-0.98%) |
Feb 23, 2023 | 28.07 | 28.15 | 27.73 | 28.04 | 261,418 | +0.14(+0.49%) |
Feb 22, 2023 | 27.93 | 28.05 | 27.80 | 27.91 | 424,376 | +0.01(+0.04%) |
Feb 21, 2023 | 28.24 | 28.28 | 27.90 | 27.90 | 388,289 | -0.63(-2.21%) |
Feb 17, 2023 | 28.50 | 28.54 | 28.31 | 28.53 | 385,057 | -0.08(-0.28%) |
Feb 16, 2023 | 28.58 | 28.91 | 28.58 | 28.60 | 279,074 | -0.34(-1.19%) |
Feb 15, 2023 | 28.69 | 28.97 | 28.65 | 28.95 | 265,532 | +0.10(+0.34%) |
Feb 14, 2023 | 28.70 | 28.99 | 28.56 | 28.85 | 311,548 | +0.03(+0.10%) |
Feb 13, 2023 | 28.52 | 28.84 | 28.49 | 28.82 | 462,194 | +0.33(+1.17%) |
Feb 10, 2023 | 28.31 | 28.53 | 28.30 | 28.49 | 321,391 | +0.07(+0.24%) |
Feb 09, 2023 | 28.92 | 28.95 | 28.35 | 28.42 | 438,228 | -0.28(-0.96%) |
Feb 08, 2023 | 28.86 | 28.98 | 28.66 | 28.69 | 324,335 | -0.34(-1.19%) |
Feb 07, 2023 | 28.60 | 29.12 | 28.52 | 29.04 | 367,608 | +0.34(+1.20%) |
Feb 06, 2023 | 28.68 | 28.77 | 28.58 | 28.69 | 454,690 | -0.19(-0.65%) |
Feb 03, 2023 | 28.83 | 29.20 | 28.80 | 28.88 | 406,934 | -0.30(-1.01%) |
Feb 02, 2023 | 29.04 | 29.27 | 28.89 | 29.18 | 488,086 | +0.41(+1.44%) |
Feb 01, 2023 | 28.36 | 28.93 | 28.17 | 28.76 | 429,671 | +0.32(+1.14%) |
Jan 31, 2023 | 28.03 | 28.44 | 27.99 | 28.44 | 323,730 | +0.44(+1.58%) |
Jan 30, 2023 | 28.14 | 28.28 | 27.96 | 27.99 | 315,850 | -0.32(-1.15%) |
Jan 27, 2023 | 28.16 | 28.48 | 28.16 | 28.32 | 314,875 | +0.05(+0.17%) |
Jan 26, 2023 | 28.18 | 28.27 | 27.94 | 28.27 | 317,215 | +0.31(+1.13%) |
Jan 25, 2023 | 27.65 | 27.98 | 27.50 | 27.95 | 431,976 | +0.00(+0.00%) |
Jan 24, 2023 | 27.91 | 28.22 | 27.80 | 27.95 | 391,825 | -0.03(-0.11%) |
Jan 23, 2023 | 27.72 | 28.12 | 27.66 | 27.98 | 238,696 | +0.35(+1.28%) |
Jan 20, 2023 | 27.23 | 27.65 | 27.14 | 27.63 | 478,195 | +0.49(+1.81%) |
Jan 19, 2023 | 27.22 | 27.29 | 27.02 | 27.14 | 538,772 | -0.23(-0.83%) |
Jan 18, 2023 | 27.86 | 27.97 | 27.34 | 27.36 | 458,317 | -0.42(-1.52%) |
Jan 17, 2023 | 27.82 | 27.95 | 27.74 | 27.79 | 338,163 | -0.04(-0.14%) |
Jan 13, 2023 | 27.49 | 27.87 | 27.48 | 27.83 | 266,788 | +0.11(+0.39%) |
Jan 12, 2023 | 27.67 | 27.80 | 27.39 | 27.72 | 588,908 | +0.15(+0.54%) |
Jan 11, 2023 | 27.38 | 27.59 | 27.31 | 27.57 | 1,914,330 | +0.30(+1.12%) |
Jan 10, 2023 | 26.98 | 27.27 | 26.96 | 27.27 | 593,447 | +0.23(+0.84%) |
Jan 09, 2023 | 27.21 | 27.43 | 27.03 | 27.04 | 426,968 | -0.02(-0.07%) |
Jan 06, 2023 | 26.64 | 27.11 | 26.47 | 27.06 | 411,827 | +0.62(+2.34%) |
Jan 05, 2023 | 26.53 | 26.57 | 26.36 | 26.44 | 502,398 | -0.26(-0.96%) |
Jan 04, 2023 | 26.61 | 26.84 | 26.47 | 26.70 | 732,464 | +0.21(+0.78%) |