Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 30.60 | 30.86 | 30.48 | 30.62 | 3,355,946 | +0.06(+0.18%) |
Mar 30, 2023 | 30.63 | 30.70 | 30.40 | 30.56 | 3,958,205 | +0.20(+0.66%) |
Mar 29, 2023 | 29.81 | 30.38 | 29.79 | 30.36 | 5,071,949 | +0.88(+2.99%) |
Mar 28, 2023 | 29.49 | 29.73 | 29.40 | 29.48 | 6,126,591 | -0.07(-0.24%) |
Mar 27, 2023 | 29.68 | 29.69 | 29.37 | 29.55 | 2,901,024 | +0.07(+0.25%) |
Mar 24, 2023 | 28.95 | 29.50 | 28.75 | 29.48 | 4,089,217 | +0.22(+0.77%) |
Mar 23, 2023 | 29.49 | 29.78 | 29.11 | 29.25 | 5,257,822 | -0.13(-0.44%) |
Mar 22, 2023 | 29.89 | 30.09 | 29.35 | 29.38 | 5,978,433 | -0.38(-1.27%) |
Mar 21, 2023 | 30.00 | 30.18 | 29.65 | 29.76 | 4,418,594 | -0.06(-0.19%) |
Mar 20, 2023 | 29.33 | 29.98 | 29.32 | 29.81 | 5,644,877 | +0.47(+1.61%) |
Mar 17, 2023 | 29.64 | 29.69 | 29.14 | 29.34 | 5,472,062 | -0.37(-1.24%) |
Mar 16, 2023 | 29.12 | 29.71 | 29.02 | 29.71 | 6,597,461 | +0.35(+1.18%) |
Mar 15, 2023 | 30.12 | 30.12 | 28.97 | 29.36 | 9,475,901 | -1.33(-4.34%) |
Mar 14, 2023 | 30.81 | 31.15 | 30.40 | 30.70 | 4,344,403 | +0.02(+0.05%) |
Mar 13, 2023 | 30.11 | 30.83 | 30.03 | 30.68 | 8,967,540 | +0.31(+1.03%) |
Mar 10, 2023 | 30.63 | 30.74 | 30.17 | 30.37 | 4,802,185 | -0.12(-0.39%) |
Mar 09, 2023 | 30.90 | 31.21 | 30.44 | 30.49 | 5,149,558 | -0.32(-1.04%) |
Mar 08, 2023 | 30.70 | 30.98 | 30.64 | 30.81 | 3,576,358 | +0.05(+0.16%) |
Mar 07, 2023 | 31.19 | 31.19 | 30.54 | 30.76 | 6,902,841 | -0.39(-1.26%) |
Mar 06, 2023 | 31.22 | 31.26 | 31.01 | 31.15 | 3,651,738 | -0.03(-0.10%) |
Mar 03, 2023 | 30.98 | 31.27 | 30.95 | 31.19 | 3,895,370 | +0.16(+0.52%) |
Mar 02, 2023 | 30.58 | 31.07 | 30.39 | 31.03 | 4,418,712 | +0.52(+1.71%) |
Mar 01, 2023 | 30.18 | 30.63 | 30.13 | 30.50 | 5,187,489 | +0.39(+1.31%) |
Feb 28, 2023 | 30.54 | 30.57 | 30.10 | 30.11 | 4,916,587 | -0.40(-1.32%) |
Feb 27, 2023 | 30.54 | 30.88 | 30.46 | 30.51 | 3,776,617 | +0.16(+0.53%) |
Feb 24, 2023 | 30.09 | 30.37 | 30.01 | 30.35 | 4,312,842 | -0.02(-0.08%) |
Feb 23, 2023 | 30.74 | 30.76 | 30.18 | 30.38 | 7,012,869 | +0.04(+0.13%) |
Feb 22, 2023 | 30.52 | 30.86 | 30.12 | 30.33 | 8,580,598 | -0.22(-0.74%) |
Feb 21, 2023 | 30.90 | 31.08 | 30.52 | 30.56 | 3,629,339 | -0.66(-2.11%) |
Feb 17, 2023 | 31.17 | 31.35 | 30.89 | 31.22 | 4,422,413 | -0.21(-0.66%) |
Feb 16, 2023 | 31.30 | 31.71 | 31.15 | 31.43 | 4,587,873 | -0.28(-0.89%) |
Feb 15, 2023 | 31.59 | 31.79 | 31.45 | 31.71 | 5,026,335 | -0.21(-0.65%) |
Feb 14, 2023 | 32.13 | 32.19 | 31.67 | 31.92 | 6,126,274 | +0.34(+1.06%) |
Feb 13, 2023 | 31.33 | 31.60 | 31.23 | 31.58 | 8,625,777 | +0.24(+0.76%) |
Feb 10, 2023 | 30.57 | 31.38 | 30.49 | 31.34 | 4,786,391 | +0.99(+3.26%) |
Feb 09, 2023 | 30.59 | 30.86 | 30.27 | 30.35 | 4,670,673 | -0.18(-0.58%) |
Feb 08, 2023 | 31.20 | 31.25 | 30.40 | 30.53 | 6,692,099 | -0.93(-2.97%) |
Feb 07, 2023 | 31.23 | 31.64 | 31.12 | 31.46 | 3,467,723 | +0.20(+0.64%) |
Feb 06, 2023 | 31.29 | 31.47 | 30.99 | 31.26 | 3,380,954 | -0.06(-0.20%) |
Feb 03, 2023 | 31.19 | 31.48 | 31.10 | 31.32 | 4,028,347 | -0.02(-0.05%) |
Feb 02, 2023 | 31.56 | 31.67 | 31.29 | 31.34 | 4,439,708 | -0.10(-0.32%) |
Feb 01, 2023 | 31.70 | 31.77 | 31.12 | 31.44 | 5,741,616 | -0.19(-0.61%) |
Jan 31, 2023 | 31.29 | 31.64 | 31.20 | 31.63 | 4,401,905 | +0.34(+1.09%) |
Jan 30, 2023 | 31.50 | 31.60 | 31.28 | 31.29 | 2,921,189 | -0.24(-0.76%) |
Jan 27, 2023 | 31.38 | 31.70 | 31.29 | 31.53 | 3,830,849 | +0.15(+0.47%) |
Jan 26, 2023 | 31.53 | 31.57 | 31.22 | 31.39 | 3,434,974 | +0.14(+0.44%) |
Jan 25, 2023 | 31.83 | 31.93 | 31.12 | 31.25 | 5,272,803 | -0.82(-2.55%) |
Jan 24, 2023 | 32.31 | 32.31 | 31.77 | 32.07 | 5,549,160 | -0.27(-0.84%) |
Jan 23, 2023 | 32.42 | 32.48 | 32.15 | 32.34 | 2,786,207 | +0.02(+0.05%) |
Jan 20, 2023 | 31.99 | 32.36 | 31.71 | 32.32 | 3,245,914 | +0.37(+1.16%) |
Jan 19, 2023 | 31.69 | 32.07 | 31.66 | 31.95 | 2,451,811 | +0.15(+0.46%) |
Jan 18, 2023 | 32.29 | 32.51 | 31.77 | 31.80 | 2,874,378 | -0.38(-1.18%) |
Jan 17, 2023 | 32.13 | 32.30 | 32.09 | 32.18 | 3,055,942 | -0.06(-0.19%) |
Jan 13, 2023 | 32.24 | 32.46 | 32.07 | 32.24 | 3,899,161 | -0.12(-0.38%) |
Jan 12, 2023 | 32.10 | 32.43 | 31.89 | 32.37 | 3,384,195 | +0.47(+1.48%) |
Jan 11, 2023 | 31.78 | 31.97 | 31.62 | 31.90 | 2,424,097 | +0.25(+0.81%) |
Jan 10, 2023 | 31.78 | 31.78 | 31.38 | 31.64 | 2,861,535 | -0.02(-0.05%) |
Jan 09, 2023 | 31.60 | 31.77 | 31.55 | 31.66 | 3,104,732 | +0.37(+1.18%) |
Jan 06, 2023 | 30.84 | 31.39 | 30.75 | 31.29 | 4,558,170 | +0.70(+2.30%) |
Jan 05, 2023 | 30.59 | 30.73 | 30.32 | 30.58 | 2,955,133 | -0.12(-0.40%) |
Jan 04, 2023 | 30.24 | 30.91 | 30.24 | 30.71 | 5,312,521 | +0.57(+1.90%) |