Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.85 | 28.92 | 28.68 | 28.75 | 5,107,451 | -0.11(-0.37%) |
Mar 30, 2023 | 28.85 | 28.90 | 28.77 | 28.86 | 2,819,961 | +0.36(+1.27%) |
Mar 29, 2023 | 28.41 | 28.54 | 28.40 | 28.50 | 2,338,322 | -0.05(-0.17%) |
Mar 28, 2023 | 28.45 | 28.59 | 28.45 | 28.55 | 4,773,536 | +0.09(+0.31%) |
Mar 27, 2023 | 28.37 | 28.48 | 28.34 | 28.46 | 3,331,855 | -0.17(-0.58%) |
Mar 24, 2023 | 28.56 | 28.65 | 28.55 | 28.63 | 3,407,416 | -0.23(-0.81%) |
Mar 23, 2023 | 28.90 | 29.08 | 28.74 | 28.86 | 4,944,033 | +0.48(+1.68%) |
Mar 22, 2023 | 28.39 | 28.64 | 28.34 | 28.38 | 4,647,221 | +0.07(+0.24%) |
Mar 21, 2023 | 28.38 | 28.43 | 28.22 | 28.32 | 3,799,352 | +0.18(+0.62%) |
Mar 20, 2023 | 28.00 | 28.17 | 28.00 | 28.14 | 2,446,901 | +0.20(+0.73%) |
Mar 17, 2023 | 28.02 | 28.07 | 27.87 | 27.94 | 4,959,245 | -0.08(-0.28%) |
Mar 16, 2023 | 27.84 | 28.05 | 27.74 | 28.01 | 5,606,627 | +0.00(+0.00%) |
Mar 15, 2023 | 27.85 | 28.05 | 27.82 | 28.01 | 5,816,811 | -0.40(-1.41%) |
Mar 14, 2023 | 28.44 | 28.50 | 28.34 | 28.41 | 3,416,415 | -0.03(-0.10%) |
Mar 13, 2023 | 28.23 | 28.55 | 28.22 | 28.44 | 9,741,326 | +0.49(+1.74%) |
Mar 10, 2023 | 27.94 | 28.16 | 27.90 | 27.95 | 6,055,784 | +0.03(+0.10%) |
Mar 09, 2023 | 28.05 | 28.12 | 27.84 | 27.93 | 7,716,562 | -0.33(-1.17%) |
Mar 08, 2023 | 28.25 | 28.38 | 28.22 | 28.26 | 2,784,720 | +0.16(+0.56%) |
Mar 07, 2023 | 28.47 | 28.49 | 28.09 | 28.10 | 6,101,795 | -0.68(-2.37%) |
Mar 06, 2023 | 28.99 | 29.06 | 28.78 | 28.78 | 6,711,509 | -0.64(-2.19%) |
Mar 03, 2023 | 29.22 | 29.47 | 29.22 | 29.43 | 5,937,919 | +0.11(+0.37%) |
Mar 02, 2023 | 29.08 | 29.33 | 29.08 | 29.32 | 5,496,809 | -0.10(-0.33%) |
Mar 01, 2023 | 29.38 | 29.48 | 29.32 | 29.42 | 6,711,332 | +0.80(+2.80%) |
Feb 28, 2023 | 28.58 | 28.72 | 28.54 | 28.62 | 4,957,442 | +0.11(+0.38%) |
Feb 27, 2023 | 28.60 | 28.62 | 28.46 | 28.51 | 9,407,103 | +0.28(+1.00%) |
Feb 24, 2023 | 28.39 | 28.41 | 28.13 | 28.23 | 5,891,423 | -0.78(-2.69%) |
Feb 23, 2023 | 29.26 | 29.27 | 28.89 | 29.01 | 4,046,606 | -0.06(-0.20%) |
Feb 22, 2023 | 29.20 | 29.28 | 29.05 | 29.07 | 5,486,648 | -0.28(-0.96%) |
Feb 21, 2023 | 29.41 | 29.52 | 29.32 | 29.35 | 7,144,372 | +0.65(+2.28%) |
Feb 17, 2023 | 28.65 | 28.73 | 28.61 | 28.70 | 6,356,069 | -0.52(-1.77%) |
Feb 16, 2023 | 29.14 | 29.31 | 29.05 | 29.21 | 5,217,444 | -0.36(-1.22%) |
Feb 15, 2023 | 29.59 | 29.65 | 29.50 | 29.57 | 4,668,207 | -0.28(-0.95%) |
Feb 14, 2023 | 29.77 | 29.99 | 29.69 | 29.86 | 4,702,560 | -0.19(-0.62%) |
Feb 13, 2023 | 29.89 | 30.04 | 29.78 | 30.04 | 5,032,365 | +0.63(+2.16%) |
Feb 10, 2023 | 29.58 | 29.64 | 29.36 | 29.41 | 4,833,694 | -0.50(-1.66%) |
Feb 09, 2023 | 30.00 | 30.03 | 29.77 | 29.91 | 7,948,275 | +0.59(+2.03%) |
Feb 08, 2023 | 29.41 | 29.41 | 29.24 | 29.31 | 3,102,707 | -0.27(-0.92%) |
Feb 07, 2023 | 29.41 | 29.65 | 29.35 | 29.58 | 3,619,164 | +0.20(+0.70%) |
Feb 06, 2023 | 29.27 | 29.44 | 29.19 | 29.38 | 6,554,125 | -0.20(-0.69%) |
Feb 03, 2023 | 29.99 | 30.10 | 29.54 | 29.58 | 9,638,493 | -0.78(-2.57%) |
Feb 02, 2023 | 30.62 | 30.62 | 30.30 | 30.36 | 5,632,010 | -0.50(-1.61%) |
Feb 01, 2023 | 30.71 | 30.89 | 30.54 | 30.86 | 5,327,720 | +0.42(+1.38%) |
Jan 31, 2023 | 30.43 | 30.46 | 30.25 | 30.44 | 5,552,358 | -0.17(-0.54%) |
Jan 30, 2023 | 30.76 | 30.82 | 30.61 | 30.61 | 8,179,332 | -0.61(-1.97%) |
Jan 27, 2023 | 31.21 | 31.28 | 31.09 | 31.22 | 7,304,136 | -0.08(-0.25%) |
Jan 26, 2023 | 31.36 | 31.40 | 31.12 | 31.30 | 5,520,959 | +0.36(+1.17%) |
Jan 25, 2023 | 30.82 | 30.94 | 30.67 | 30.94 | 2,632,042 | +0.20(+0.63%) |
Jan 24, 2023 | 30.74 | 30.84 | 30.61 | 30.74 | 3,984,270 | -0.04(-0.13%) |
Jan 23, 2023 | 30.83 | 30.92 | 30.68 | 30.78 | 6,773,724 | +0.16(+0.51%) |
Jan 20, 2023 | 30.43 | 30.64 | 30.33 | 30.63 | 6,402,857 | +0.29(+0.96%) |
Jan 19, 2023 | 30.28 | 30.33 | 30.20 | 30.33 | 4,521,232 | +0.32(+1.07%) |
Jan 18, 2023 | 30.25 | 30.28 | 30.01 | 30.01 | 7,911,214 | -0.20(-0.68%) |
Jan 17, 2023 | 30.16 | 30.25 | 30.08 | 30.22 | 7,052,655 | +0.13(+0.42%) |
Jan 13, 2023 | 29.92 | 30.09 | 29.84 | 30.09 | 4,044,927 | +0.45(+1.51%) |
Jan 12, 2023 | 29.53 | 29.64 | 29.34 | 29.64 | 3,562,671 | +0.28(+0.96%) |
Jan 11, 2023 | 29.24 | 29.41 | 29.21 | 29.36 | 3,891,864 | +0.08(+0.27%) |
Jan 10, 2023 | 29.21 | 29.31 | 29.14 | 29.28 | 4,379,635 | +0.08(+0.27%) |
Jan 09, 2023 | 29.25 | 29.36 | 29.17 | 29.20 | 4,565,021 | +0.21(+0.74%) |
Jan 06, 2023 | 28.79 | 28.99 | 28.58 | 28.99 | 7,408,904 | +0.56(+1.96%) |
Jan 05, 2023 | 28.30 | 28.45 | 28.28 | 28.43 | 2,959,720 | +0.34(+1.22%) |
Jan 04, 2023 | 27.86 | 28.11 | 27.71 | 28.09 | 6,080,751 | +0.49(+1.77%) |