Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.63 | 28.73 | 28.41 | 28.49 | 28,711,010 | -0.37(-1.27%) |
Mar 30, 2023 | 28.66 | 28.95 | 28.57 | 28.85 | 39,512,568 | +0.48(+1.70%) |
Mar 29, 2023 | 28.25 | 28.50 | 28.06 | 28.37 | 32,743,012 | +0.01(+0.03%) |
Mar 28, 2023 | 28.04 | 28.38 | 27.92 | 28.36 | 47,548,076 | +1.12(+4.11%) |
Mar 27, 2023 | 27.28 | 27.36 | 27.10 | 27.24 | 29,507,206 | -0.57(-2.05%) |
Mar 24, 2023 | 27.61 | 27.91 | 27.61 | 27.81 | 20,518,700 | -0.12(-0.41%) |
Mar 23, 2023 | 27.98 | 28.27 | 27.70 | 27.93 | 44,229,644 | +0.85(+3.14%) |
Mar 22, 2023 | 27.24 | 27.47 | 27.06 | 27.08 | 22,615,930 | +0.09(+0.32%) |
Mar 21, 2023 | 26.87 | 27.06 | 26.78 | 26.99 | 31,262,938 | +0.38(+1.41%) |
Mar 20, 2023 | 26.41 | 26.85 | 26.32 | 26.61 | 26,303,338 | -0.02(-0.07%) |
Mar 17, 2023 | 26.84 | 26.90 | 26.44 | 26.63 | 29,486,004 | -0.07(-0.25%) |
Mar 16, 2023 | 26.21 | 26.74 | 26.19 | 26.70 | 31,663,408 | +0.34(+1.28%) |
Mar 15, 2023 | 26.30 | 26.41 | 26.04 | 26.36 | 47,664,476 | -0.38(-1.41%) |
Mar 14, 2023 | 26.50 | 26.78 | 26.40 | 26.74 | 25,270,594 | +0.17(+0.65%) |
Mar 13, 2023 | 26.44 | 26.77 | 26.37 | 26.57 | 47,240,464 | +0.16(+0.62%) |
Mar 10, 2023 | 26.37 | 26.61 | 26.23 | 26.40 | 37,361,248 | -0.02(-0.07%) |
Mar 09, 2023 | 27.00 | 27.00 | 26.34 | 26.42 | 53,408,368 | -1.01(-3.69%) |
Mar 08, 2023 | 27.41 | 27.55 | 27.34 | 27.43 | 25,529,312 | -0.30(-1.08%) |
Mar 07, 2023 | 28.08 | 28.10 | 27.70 | 27.73 | 37,566,316 | -0.51(-1.81%) |
Mar 06, 2023 | 28.38 | 28.60 | 28.22 | 28.25 | 23,322,706 | -0.32(-1.11%) |
Mar 03, 2023 | 28.53 | 28.63 | 28.45 | 28.56 | 20,619,916 | -0.04(-0.13%) |
Mar 02, 2023 | 28.05 | 28.63 | 27.99 | 28.60 | 34,309,344 | +0.51(+1.82%) |
Mar 01, 2023 | 28.23 | 28.28 | 27.97 | 28.09 | 54,269,540 | +1.12(+4.15%) |
Feb 28, 2023 | 27.03 | 27.22 | 26.89 | 26.97 | 30,931,432 | -0.31(-1.13%) |
Feb 27, 2023 | 27.31 | 27.34 | 27.14 | 27.28 | 30,361,962 | +0.36(+1.33%) |
Feb 24, 2023 | 27.01 | 27.19 | 26.77 | 26.92 | 48,860,632 | -0.84(-3.02%) |
Feb 23, 2023 | 28.34 | 28.40 | 27.57 | 27.76 | 33,874,900 | -0.15(-0.55%) |
Feb 22, 2023 | 28.12 | 28.21 | 27.80 | 27.92 | 29,250,428 | -0.24(-0.86%) |
Feb 21, 2023 | 28.25 | 28.48 | 28.13 | 28.16 | 30,149,836 | -0.33(-1.15%) |
Feb 17, 2023 | 28.56 | 28.64 | 28.30 | 28.49 | 37,234,912 | -0.59(-2.02%) |
Feb 16, 2023 | 28.84 | 29.26 | 28.78 | 29.07 | 27,911,244 | +0.02(+0.07%) |
Feb 15, 2023 | 28.84 | 29.06 | 28.77 | 29.06 | 31,714,786 | -0.23(-0.79%) |
Feb 14, 2023 | 29.08 | 29.37 | 28.96 | 29.29 | 24,501,686 | -0.27(-0.91%) |
Feb 13, 2023 | 29.48 | 29.68 | 29.34 | 29.56 | 26,896,186 | +0.48(+1.66%) |
Feb 10, 2023 | 29.36 | 29.41 | 28.91 | 29.07 | 44,323,356 | -0.85(-2.84%) |
Feb 09, 2023 | 30.15 | 30.24 | 29.83 | 29.92 | 44,106,628 | +0.55(+1.87%) |
Feb 08, 2023 | 29.56 | 29.61 | 29.23 | 29.37 | 22,215,962 | -0.41(-1.39%) |
Feb 07, 2023 | 29.79 | 29.90 | 29.42 | 29.79 | 27,116,426 | +0.25(+0.85%) |
Feb 06, 2023 | 29.33 | 29.61 | 29.16 | 29.54 | 39,875,768 | -0.45(-1.51%) |
Feb 03, 2023 | 30.32 | 30.47 | 29.94 | 29.99 | 46,858,580 | -0.75(-2.45%) |
Feb 02, 2023 | 31.14 | 31.15 | 30.62 | 30.74 | 48,639,228 | -0.62(-1.97%) |
Feb 01, 2023 | 31.11 | 31.53 | 30.90 | 31.36 | 44,707,160 | +0.68(+2.23%) |
Jan 31, 2023 | 30.66 | 30.84 | 30.46 | 30.68 | 40,560,252 | -0.19(-0.62%) |
Jan 30, 2023 | 31.07 | 31.20 | 30.75 | 30.87 | 62,216,688 | -1.19(-3.70%) |
Jan 27, 2023 | 32.18 | 32.20 | 31.88 | 32.06 | 31,789,290 | -0.06(-0.18%) |
Jan 26, 2023 | 32.05 | 32.16 | 31.84 | 32.11 | 35,494,268 | +0.41(+1.31%) |
Jan 25, 2023 | 31.54 | 31.72 | 31.25 | 31.70 | 23,024,622 | +0.07(+0.21%) |
Jan 24, 2023 | 31.48 | 31.71 | 31.40 | 31.63 | 25,053,540 | -0.06(-0.18%) |
Jan 23, 2023 | 31.59 | 31.87 | 31.41 | 31.69 | 33,524,474 | +0.35(+1.11%) |
Jan 20, 2023 | 31.00 | 31.36 | 30.90 | 31.34 | 61,641,628 | +0.76(+2.49%) |
Jan 19, 2023 | 30.30 | 30.68 | 30.28 | 30.58 | 49,875,712 | +0.60(+1.99%) |
Jan 18, 2023 | 30.60 | 30.68 | 29.97 | 29.98 | 35,266,736 | -0.30(-0.99%) |
Jan 17, 2023 | 30.52 | 30.55 | 30.22 | 30.28 | 49,938,152 | -0.68(-2.18%) |
Jan 13, 2023 | 30.64 | 31.00 | 30.63 | 30.96 | 53,730,280 | +0.43(+1.42%) |
Jan 12, 2023 | 30.63 | 30.63 | 30.22 | 30.52 | 55,384,636 | -0.26(-0.85%) |
Jan 11, 2023 | 30.56 | 30.90 | 30.43 | 30.78 | 42,394,056 | +0.31(+1.01%) |
Jan 10, 2023 | 30.23 | 30.50 | 30.05 | 30.47 | 37,165,196 | +0.38(+1.25%) |
Jan 09, 2023 | 30.44 | 30.49 | 30.06 | 30.10 | 37,903,684 | +0.00(+0.00%) |
Jan 06, 2023 | 29.76 | 30.15 | 29.50 | 30.10 | 40,475,212 | +0.08(+0.26%) |
Jan 05, 2023 | 29.61 | 30.13 | 29.53 | 30.02 | 38,366,664 | -0.07(-0.22%) |
Jan 04, 2023 | 29.28 | 30.09 | 29.13 | 30.09 | 72,656,296 | +1.80(+6.38%) |