Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 30.15 | 30.68 | 30.15 | 30.66 | 1,960,368 | +0.56(+1.85%) |
Mar 30, 2023 | 29.95 | 30.20 | 29.82 | 30.10 | 2,220,994 | +0.41(+1.38%) |
Mar 29, 2023 | 29.17 | 29.79 | 29.10 | 29.69 | 2,375,227 | +0.64(+2.21%) |
Mar 28, 2023 | 28.81 | 29.08 | 28.64 | 29.05 | 2,285,678 | +0.00(+0.00%) |
Mar 27, 2023 | 29.37 | 29.54 | 29.03 | 29.05 | 4,172,399 | -0.04(-0.13%) |
Mar 24, 2023 | 28.11 | 29.12 | 28.08 | 29.09 | 2,884,963 | +0.91(+3.22%) |
Mar 23, 2023 | 28.38 | 28.72 | 28.06 | 28.18 | 1,783,604 | -0.02(-0.07%) |
Mar 22, 2023 | 28.76 | 29.04 | 28.15 | 28.20 | 2,553,875 | -0.94(-3.21%) |
Mar 21, 2023 | 29.79 | 29.87 | 28.87 | 29.14 | 3,722,691 | -0.56(-1.87%) |
Mar 20, 2023 | 29.14 | 29.75 | 28.94 | 29.69 | 3,704,669 | +0.44(+1.50%) |
Mar 17, 2023 | 29.60 | 29.63 | 28.92 | 29.25 | 3,785,872 | -0.55(-1.83%) |
Mar 16, 2023 | 29.62 | 29.84 | 29.30 | 29.80 | 4,497,051 | +0.05(+0.16%) |
Mar 15, 2023 | 29.16 | 29.79 | 29.12 | 29.75 | 3,310,315 | +0.44(+1.50%) |
Mar 14, 2023 | 29.26 | 29.58 | 29.00 | 29.31 | 3,162,340 | +0.32(+1.11%) |
Mar 13, 2023 | 28.22 | 29.23 | 28.16 | 28.99 | 3,614,769 | +0.62(+2.18%) |
Mar 10, 2023 | 29.67 | 29.73 | 28.33 | 28.37 | 4,126,514 | -1.25(-4.21%) |
Mar 09, 2023 | 30.04 | 30.17 | 29.49 | 29.62 | 2,240,723 | -0.36(-1.19%) |
Mar 08, 2023 | 29.63 | 30.25 | 29.59 | 29.98 | 2,268,955 | +0.33(+1.11%) |
Mar 07, 2023 | 30.27 | 30.27 | 29.47 | 29.65 | 2,990,527 | -0.66(-2.17%) |
Mar 06, 2023 | 30.50 | 30.66 | 30.15 | 30.31 | 1,565,137 | -0.04(-0.13%) |
Mar 03, 2023 | 29.80 | 30.36 | 29.59 | 30.34 | 3,609,762 | +0.81(+2.75%) |
Mar 02, 2023 | 29.29 | 29.56 | 29.04 | 29.53 | 2,648,498 | +0.15(+0.53%) |
Mar 01, 2023 | 29.70 | 29.92 | 29.03 | 29.38 | 3,732,102 | -0.64(-2.13%) |
Feb 28, 2023 | 30.17 | 30.55 | 30.01 | 30.01 | 3,638,639 | -0.15(-0.51%) |
Feb 27, 2023 | 30.92 | 30.95 | 29.94 | 30.17 | 3,366,389 | -0.34(-1.11%) |
Feb 24, 2023 | 30.97 | 31.32 | 30.40 | 30.51 | 3,685,196 | -1.29(-4.05%) |
Feb 23, 2023 | 31.94 | 32.00 | 31.48 | 31.80 | 1,343,608 | +0.00(+0.00%) |
Feb 22, 2023 | 31.90 | 32.11 | 31.62 | 31.80 | 1,346,639 | +0.02(+0.06%) |
Feb 21, 2023 | 32.15 | 32.16 | 31.57 | 31.78 | 1,373,486 | -0.40(-1.23%) |
Feb 17, 2023 | 32.27 | 32.32 | 31.63 | 32.17 | 1,851,701 | -0.24(-0.75%) |
Feb 16, 2023 | 32.77 | 33.01 | 32.32 | 32.41 | 2,636,448 | -0.79(-2.39%) |
Feb 15, 2023 | 32.89 | 33.21 | 32.75 | 33.21 | 1,624,548 | +0.09(+0.26%) |
Feb 14, 2023 | 33.36 | 33.43 | 32.78 | 33.12 | 1,562,888 | -0.33(-0.98%) |
Feb 13, 2023 | 33.00 | 33.66 | 33.00 | 33.45 | 2,020,437 | +0.70(+2.13%) |
Feb 10, 2023 | 32.63 | 32.89 | 32.46 | 32.75 | 1,927,288 | -0.06(-0.18%) |
Feb 09, 2023 | 33.41 | 33.65 | 32.79 | 32.81 | 1,907,134 | -0.49(-1.48%) |
Feb 08, 2023 | 33.34 | 33.64 | 33.19 | 33.30 | 1,195,502 | -0.05(-0.14%) |
Feb 07, 2023 | 33.10 | 33.60 | 32.77 | 33.35 | 2,911,983 | +0.04(+0.12%) |
Feb 06, 2023 | 33.14 | 33.37 | 32.82 | 33.31 | 1,587,821 | -0.17(-0.52%) |
Feb 03, 2023 | 33.84 | 33.96 | 33.06 | 33.49 | 2,100,918 | -0.85(-2.48%) |
Feb 02, 2023 | 33.90 | 34.50 | 33.85 | 34.34 | 1,939,310 | +0.78(+2.34%) |
Feb 01, 2023 | 33.07 | 33.73 | 32.78 | 33.56 | 2,964,430 | +0.38(+1.14%) |
Jan 31, 2023 | 32.12 | 33.27 | 32.12 | 33.18 | 3,289,048 | +0.91(+2.82%) |
Jan 30, 2023 | 32.46 | 32.71 | 32.24 | 32.27 | 2,283,939 | -0.37(-1.13%) |
Jan 27, 2023 | 32.21 | 33.00 | 32.17 | 32.64 | 2,530,971 | +0.44(+1.35%) |
Jan 26, 2023 | 32.10 | 32.27 | 32.03 | 32.20 | 1,410,104 | +0.23(+0.73%) |
Jan 25, 2023 | 31.86 | 31.98 | 31.68 | 31.97 | 768,130 | -0.03(-0.09%) |
Jan 24, 2023 | 31.21 | 32.05 | 31.19 | 32.00 | 1,443,350 | +0.45(+1.41%) |
Jan 23, 2023 | 31.48 | 31.84 | 31.25 | 31.55 | 1,275,101 | +0.14(+0.43%) |
Jan 20, 2023 | 30.90 | 31.49 | 30.62 | 31.42 | 2,133,879 | +0.47(+1.53%) |
Jan 19, 2023 | 31.02 | 31.57 | 30.93 | 30.94 | 1,744,096 | -0.20(-0.65%) |
Jan 18, 2023 | 31.61 | 31.80 | 31.14 | 31.15 | 1,211,209 | -0.43(-1.35%) |
Jan 17, 2023 | 31.51 | 31.78 | 31.23 | 31.57 | 1,047,533 | +0.16(+0.52%) |
Jan 13, 2023 | 31.43 | 31.69 | 31.23 | 31.41 | 1,653,574 | -0.41(-1.28%) |
Jan 12, 2023 | 31.73 | 32.01 | 31.36 | 31.81 | 1,486,528 | +0.39(+1.23%) |
Jan 11, 2023 | 30.24 | 31.50 | 30.24 | 31.43 | 2,231,897 | +1.49(+4.98%) |
Jan 10, 2023 | 30.07 | 30.20 | 29.78 | 29.94 | 2,087,314 | -0.10(-0.32%) |
Jan 09, 2023 | 29.94 | 30.43 | 29.66 | 30.03 | 1,609,651 | +0.07(+0.23%) |
Jan 06, 2023 | 28.80 | 30.00 | 28.76 | 29.97 | 1,776,055 | +1.30(+4.52%) |
Jan 05, 2023 | 29.30 | 29.31 | 28.46 | 28.67 | 2,284,836 | -0.85(-2.88%) |
Jan 04, 2023 | 29.03 | 29.56 | 28.87 | 29.52 | 2,322,691 | +0.73(+2.52%) |