Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.87 | 28.30 | 27.87 | 28.29 | 6,145,449 | +0.43(+1.53%) |
Mar 30, 2023 | 28.04 | 28.04 | 27.75 | 27.86 | 4,447,700 | +0.13(+0.48%) |
Mar 29, 2023 | 27.66 | 27.73 | 27.47 | 27.73 | 7,894,380 | +0.38(+1.39%) |
Mar 28, 2023 | 26.94 | 27.51 | 26.77 | 27.35 | 6,981,011 | -0.06(-0.21%) |
Mar 27, 2023 | 27.55 | 27.67 | 27.31 | 27.41 | 6,675,545 | +0.18(+0.66%) |
Mar 24, 2023 | 26.44 | 27.27 | 26.34 | 27.23 | 7,465,149 | +0.42(+1.56%) |
Mar 23, 2023 | 27.13 | 27.44 | 26.61 | 26.81 | 5,782,839 | -0.32(-1.19%) |
Mar 22, 2023 | 27.66 | 27.80 | 27.11 | 27.13 | 6,571,716 | -0.51(-1.85%) |
Mar 21, 2023 | 27.68 | 27.76 | 27.30 | 27.64 | 8,279,262 | +0.27(+1.00%) |
Mar 20, 2023 | 26.93 | 27.62 | 26.87 | 27.37 | 7,240,556 | +0.56(+2.09%) |
Mar 17, 2023 | 27.20 | 27.24 | 26.66 | 26.81 | 13,882,945 | -0.49(-1.80%) |
Mar 16, 2023 | 26.86 | 27.37 | 26.58 | 27.30 | 11,571,044 | +0.04(+0.14%) |
Mar 15, 2023 | 26.94 | 27.62 | 26.78 | 27.26 | 12,248,510 | -0.45(-1.61%) |
Mar 14, 2023 | 27.64 | 28.12 | 27.26 | 27.71 | 10,213,697 | +0.23(+0.83%) |
Mar 13, 2023 | 27.01 | 27.81 | 26.69 | 27.48 | 12,514,088 | +0.10(+0.38%) |
Mar 10, 2023 | 27.91 | 28.01 | 27.19 | 27.38 | 9,652,993 | -0.51(-1.84%) |
Mar 09, 2023 | 28.55 | 28.70 | 27.86 | 27.89 | 8,846,302 | -0.45(-1.58%) |
Mar 08, 2023 | 28.34 | 28.54 | 28.10 | 28.34 | 7,280,971 | +0.00(+0.00%) |
Mar 07, 2023 | 28.57 | 28.63 | 28.20 | 28.34 | 5,986,453 | -0.31(-1.07%) |
Mar 06, 2023 | 28.75 | 28.95 | 28.58 | 28.65 | 6,133,349 | -0.25(-0.87%) |
Mar 03, 2023 | 28.26 | 28.99 | 28.20 | 28.90 | 6,123,154 | +0.51(+1.81%) |
Mar 02, 2023 | 27.90 | 28.46 | 27.82 | 28.39 | 5,956,634 | +0.45(+1.60%) |
Mar 01, 2023 | 28.05 | 28.17 | 27.79 | 27.94 | 7,902,652 | -0.15(-0.53%) |
Feb 28, 2023 | 28.72 | 28.74 | 28.08 | 28.09 | 9,000,852 | -0.56(-1.95%) |
Feb 27, 2023 | 28.97 | 29.14 | 28.58 | 28.65 | 8,347,935 | -0.45(-1.54%) |
Feb 24, 2023 | 28.70 | 29.11 | 28.61 | 29.10 | 5,853,222 | +0.12(+0.42%) |
Feb 23, 2023 | 29.10 | 29.22 | 28.75 | 28.97 | 6,237,125 | +0.13(+0.45%) |
Feb 22, 2023 | 28.82 | 29.17 | 28.48 | 28.84 | 8,939,271 | +0.11(+0.39%) |
Feb 21, 2023 | 29.05 | 29.17 | 28.43 | 28.73 | 10,277,933 | -0.44(-1.50%) |
Feb 17, 2023 | 29.61 | 29.72 | 29.10 | 29.17 | 12,812,731 | -0.77(-2.59%) |
Feb 16, 2023 | 29.83 | 30.24 | 29.80 | 29.95 | 6,735,829 | -0.01(-0.03%) |
Feb 15, 2023 | 29.60 | 29.97 | 29.46 | 29.95 | 7,392,017 | +0.17(+0.56%) |
Feb 14, 2023 | 29.56 | 29.95 | 29.43 | 29.79 | 5,496,172 | +0.10(+0.35%) |
Feb 13, 2023 | 29.56 | 29.81 | 29.52 | 29.68 | 5,144,069 | -0.01(-0.03%) |
Feb 10, 2023 | 29.52 | 29.75 | 29.32 | 29.69 | 7,020,171 | +0.47(+1.60%) |
Feb 09, 2023 | 29.75 | 29.79 | 29.13 | 29.23 | 7,363,421 | -0.46(-1.54%) |
Feb 08, 2023 | 29.86 | 30.00 | 29.58 | 29.68 | 6,184,119 | -0.28(-0.93%) |
Feb 07, 2023 | 29.62 | 30.08 | 29.33 | 29.96 | 9,145,677 | +0.38(+1.29%) |
Feb 06, 2023 | 29.88 | 29.99 | 29.32 | 29.58 | 6,074,775 | -0.35(-1.18%) |
Feb 03, 2023 | 30.10 | 30.27 | 29.86 | 29.94 | 7,969,435 | -0.12(-0.40%) |
Feb 02, 2023 | 29.78 | 30.10 | 29.37 | 30.06 | 8,609,768 | +0.33(+1.10%) |
Feb 01, 2023 | 29.76 | 30.02 | 29.39 | 29.73 | 10,798,385 | -0.35(-1.18%) |
Jan 31, 2023 | 29.13 | 30.09 | 28.99 | 30.09 | 12,842,868 | +1.13(+3.90%) |
Jan 30, 2023 | 29.21 | 29.60 | 28.94 | 28.96 | 6,645,965 | -0.45(-1.52%) |
Jan 27, 2023 | 29.26 | 29.58 | 29.22 | 29.40 | 6,832,470 | +0.07(+0.25%) |
Jan 26, 2023 | 29.53 | 29.56 | 29.02 | 29.33 | 7,911,536 | +0.03(+0.10%) |
Jan 25, 2023 | 29.13 | 29.31 | 28.47 | 29.30 | 7,703,488 | -0.04(-0.13%) |
Jan 24, 2023 | 29.42 | 34.18 | 25.14 | 29.34 | 6,916,994 | -0.22(-0.76%) |
Jan 23, 2023 | 29.54 | 29.81 | 29.40 | 29.56 | 9,366,413 | +0.21(+0.70%) |
Jan 20, 2023 | 29.81 | 29.92 | 29.27 | 29.36 | 7,896,258 | -0.44(-1.47%) |
Jan 19, 2023 | 29.44 | 30.09 | 29.39 | 29.80 | 8,016,533 | +0.23(+0.79%) |
Jan 18, 2023 | 30.61 | 30.71 | 29.48 | 29.56 | 8,491,647 | -1.03(-3.36%) |
Jan 17, 2023 | 30.76 | 30.86 | 30.48 | 30.59 | 5,963,105 | -0.03(-0.09%) |
Jan 13, 2023 | 30.68 | 30.77 | 30.23 | 30.62 | 4,993,374 | -0.14(-0.46%) |
Jan 12, 2023 | 30.49 | 30.85 | 30.33 | 30.76 | 7,119,617 | +0.49(+1.63%) |
Jan 11, 2023 | 30.30 | 30.39 | 30.06 | 30.26 | 7,153,110 | +0.27(+0.90%) |
Jan 10, 2023 | 30.63 | 30.75 | 29.80 | 29.99 | 6,732,070 | -0.46(-1.50%) |
Jan 09, 2023 | 30.73 | 30.86 | 30.37 | 30.45 | 7,196,010 | +0.07(+0.22%) |
Jan 06, 2023 | 30.22 | 30.72 | 30.10 | 30.38 | 6,801,923 | +0.50(+1.69%) |
Jan 05, 2023 | 30.05 | 30.14 | 29.81 | 29.88 | 6,439,631 | -0.31(-1.02%) |
Jan 04, 2023 | 29.71 | 30.36 | 29.60 | 30.19 | 6,174,194 | +0.19(+0.62%) |