Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.31 | 29.61 | 29.23 | 29.56 | 11,045,028 | +0.38(+1.31%) |
Mar 30, 2023 | 29.05 | 29.22 | 29.02 | 29.17 | 7,260,484 | +0.13(+0.46%) |
Mar 29, 2023 | 28.88 | 29.08 | 28.87 | 29.04 | 5,032,305 | -0.06(-0.20%) |
Mar 28, 2023 | 29.03 | 29.13 | 28.97 | 29.10 | 3,335,066 | +0.03(+0.10%) |
Mar 27, 2023 | 29.26 | 29.41 | 29.06 | 29.07 | 4,338,955 | -0.61(-2.06%) |
Mar 24, 2023 | 29.77 | 29.85 | 29.56 | 29.68 | 3,987,048 | +0.11(+0.36%) |
Mar 23, 2023 | 29.31 | 29.61 | 29.18 | 29.57 | 6,415,722 | +0.05(+0.16%) |
Mar 22, 2023 | 29.07 | 29.56 | 29.02 | 29.53 | 5,348,063 | +0.38(+1.31%) |
Mar 21, 2023 | 29.21 | 29.28 | 29.04 | 29.14 | 3,187,176 | -0.26(-0.88%) |
Mar 20, 2023 | 29.68 | 29.68 | 29.35 | 29.40 | 6,633,628 | -0.24(-0.81%) |
Mar 17, 2023 | 29.59 | 29.89 | 29.56 | 29.64 | 5,697,688 | +0.39(+1.34%) |
Mar 16, 2023 | 29.82 | 29.98 | 29.21 | 29.25 | 9,779,888 | -0.26(-0.88%) |
Mar 15, 2023 | 29.64 | 29.89 | 29.30 | 29.51 | 8,614,598 | +0.57(+1.98%) |
Mar 14, 2023 | 29.24 | 29.34 | 28.88 | 28.93 | 8,918,348 | -0.46(-1.56%) |
Mar 13, 2023 | 29.92 | 30.18 | 29.19 | 29.39 | 10,347,980 | +0.14(+0.49%) |
Mar 10, 2023 | 28.87 | 29.29 | 28.87 | 29.25 | 7,714,570 | +0.92(+3.24%) |
Mar 09, 2023 | 28.19 | 28.44 | 28.13 | 28.33 | 8,782,533 | +0.09(+0.30%) |
Mar 08, 2023 | 28.41 | 28.55 | 28.15 | 28.24 | 4,886,053 | +0.03(+0.10%) |
Mar 07, 2023 | 28.18 | 28.38 | 28.02 | 28.22 | 4,696,432 | +0.13(+0.48%) |
Mar 06, 2023 | 28.35 | 28.37 | 28.04 | 28.08 | 2,268,066 | -0.17(-0.61%) |
Mar 03, 2023 | 28.02 | 28.25 | 27.92 | 28.25 | 5,063,197 | +0.61(+2.22%) |
Mar 02, 2023 | 27.56 | 27.71 | 27.51 | 27.64 | 4,815,589 | -0.25(-0.89%) |
Mar 01, 2023 | 28.03 | 28.08 | 27.81 | 27.89 | 3,376,626 | -0.31(-1.09%) |
Feb 28, 2023 | 27.91 | 28.20 | 27.85 | 28.20 | 4,907,708 | +0.11(+0.37%) |
Feb 27, 2023 | 28.11 | 28.21 | 28.03 | 28.09 | 3,946,198 | +0.08(+0.27%) |
Feb 24, 2023 | 28.15 | 28.22 | 27.92 | 28.02 | 3,677,406 | -0.36(-1.28%) |
Feb 23, 2023 | 28.18 | 28.44 | 28.18 | 28.38 | 5,047,671 | +0.26(+0.92%) |
Feb 22, 2023 | 28.06 | 28.22 | 28.06 | 28.12 | 4,008,355 | +0.22(+0.79%) |
Feb 21, 2023 | 28.07 | 28.12 | 27.88 | 27.90 | 32,085,028 | -0.53(-1.85%) |
Feb 17, 2023 | 28.09 | 28.43 | 28.07 | 28.43 | 3,538,647 | +0.20(+0.71%) |
Feb 16, 2023 | 28.34 | 28.39 | 28.17 | 28.23 | 6,912,911 | -0.37(-1.30%) |
Feb 15, 2023 | 28.71 | 28.81 | 28.45 | 28.60 | 3,569,391 | -0.24(-0.83%) |
Feb 14, 2023 | 28.89 | 29.04 | 28.61 | 28.84 | 5,405,228 | -0.08(-0.26%) |
Feb 13, 2023 | 28.75 | 28.94 | 28.73 | 28.91 | 4,632,415 | +0.22(+0.77%) |
Feb 10, 2023 | 28.94 | 28.94 | 28.63 | 28.69 | 5,927,427 | -0.29(-0.99%) |
Feb 09, 2023 | 29.46 | 29.49 | 28.94 | 28.98 | 15,780,990 | -0.24(-0.82%) |
Feb 08, 2023 | 29.11 | 29.24 | 28.94 | 29.22 | 5,975,339 | +0.11(+0.39%) |
Feb 07, 2023 | 29.18 | 29.40 | 29.09 | 29.10 | 4,541,731 | -0.21(-0.72%) |
Feb 06, 2023 | 29.28 | 29.41 | 29.26 | 29.31 | 2,271,247 | -0.22(-0.74%) |
Feb 03, 2023 | 29.54 | 29.64 | 29.38 | 29.53 | 3,229,982 | -0.44(-1.47%) |
Feb 02, 2023 | 30.14 | 30.24 | 29.92 | 29.97 | 6,206,742 | +0.02(+0.06%) |
Feb 01, 2023 | 29.78 | 30.04 | 29.48 | 29.95 | 5,674,774 | +0.33(+1.12%) |
Jan 31, 2023 | 29.58 | 29.63 | 29.28 | 29.62 | 4,389,202 | +0.24(+0.81%) |
Jan 30, 2023 | 29.41 | 29.60 | 29.36 | 29.38 | 3,392,959 | -0.11(-0.39%) |
Jan 27, 2023 | 29.35 | 29.54 | 29.33 | 29.50 | 3,605,590 | -0.06(-0.19%) |
Jan 26, 2023 | 29.61 | 29.73 | 29.43 | 29.56 | 6,063,416 | -0.15(-0.51%) |
Jan 25, 2023 | 29.67 | 29.80 | 29.50 | 29.71 | 2,784,097 | +0.07(+0.23%) |
Jan 24, 2023 | 29.36 | 29.69 | 29.17 | 29.64 | 3,734,608 | +0.38(+1.30%) |
Jan 23, 2023 | 29.21 | 29.37 | 29.20 | 29.26 | 4,430,868 | -0.10(-0.36%) |
Jan 20, 2023 | 29.56 | 29.62 | 29.35 | 29.36 | 4,405,232 | -0.47(-1.56%) |
Jan 19, 2023 | 29.86 | 29.93 | 29.69 | 29.83 | 4,779,172 | -0.16(-0.54%) |
Jan 18, 2023 | 29.94 | 30.01 | 29.62 | 29.99 | 5,796,132 | +0.69(+2.34%) |
Jan 17, 2023 | 29.20 | 29.45 | 29.19 | 29.31 | 4,690,115 | -0.17(-0.58%) |
Jan 13, 2023 | 29.57 | 29.76 | 29.38 | 29.48 | 3,291,309 | -0.26(-0.86%) |
Jan 12, 2023 | 29.25 | 29.75 | 28.95 | 29.74 | 4,525,428 | +0.53(+1.83%) |
Jan 11, 2023 | 29.03 | 29.22 | 28.95 | 29.20 | 12,218,142 | +0.40(+1.39%) |
Jan 10, 2023 | 28.94 | 29.00 | 28.67 | 28.80 | 5,216,359 | -0.43(-1.47%) |
Jan 09, 2023 | 28.90 | 29.28 | 28.86 | 29.23 | 2,667,182 | +0.14(+0.49%) |
Jan 06, 2023 | 28.45 | 29.12 | 28.43 | 29.09 | 4,524,693 | +0.50(+1.73%) |
Jan 05, 2023 | 28.25 | 28.59 | 28.21 | 28.59 | 2,935,081 | +0.11(+0.40%) |
Jan 04, 2023 | 28.60 | 28.64 | 28.35 | 28.48 | 4,670,811 | +0.35(+1.25%) |