Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.70 | 28.00 | 27.51 | 27.66 | 1,486,130 | +0.14(+0.50%) |
Mar 30, 2023 | 27.69 | 27.77 | 27.12 | 27.52 | 1,398,188 | +0.26(+0.94%) |
Mar 29, 2023 | 27.79 | 27.89 | 26.90 | 27.26 | 1,167,060 | +0.21(+0.76%) |
Mar 28, 2023 | 27.00 | 27.49 | 26.87 | 27.06 | 1,759,898 | -0.17(-0.61%) |
Mar 27, 2023 | 26.30 | 27.47 | 25.64 | 27.22 | 1,822,343 | +1.41(+5.48%) |
Mar 24, 2023 | 24.35 | 25.85 | 24.22 | 25.81 | 1,619,984 | +0.74(+2.94%) |
Mar 23, 2023 | 26.10 | 26.56 | 24.94 | 25.07 | 1,797,973 | -0.79(-3.04%) |
Mar 22, 2023 | 26.74 | 26.97 | 25.84 | 25.86 | 1,976,161 | -0.87(-3.27%) |
Mar 21, 2023 | 26.65 | 27.05 | 26.17 | 26.73 | 2,041,357 | +0.86(+3.34%) |
Mar 20, 2023 | 25.02 | 26.27 | 24.87 | 25.87 | 2,562,275 | +1.00(+4.03%) |
Mar 17, 2023 | 26.39 | 26.48 | 24.82 | 24.87 | 5,532,254 | -1.53(-5.80%) |
Mar 16, 2023 | 24.57 | 26.41 | 24.41 | 26.40 | 2,453,581 | +1.21(+4.80%) |
Mar 15, 2023 | 26.63 | 27.11 | 24.61 | 25.19 | 3,595,125 | -2.96(-10.50%) |
Mar 14, 2023 | 28.21 | 29.17 | 27.60 | 28.15 | 2,409,389 | +0.18(+0.63%) |
Mar 13, 2023 | 27.22 | 28.55 | 26.64 | 27.97 | 3,475,111 | -0.30(-1.08%) |
Mar 10, 2023 | 28.22 | 28.88 | 27.71 | 28.27 | 2,632,554 | -0.09(-0.31%) |
Mar 09, 2023 | 29.49 | 29.93 | 28.32 | 28.36 | 2,343,123 | -0.66(-2.27%) |
Mar 08, 2023 | 29.77 | 30.11 | 28.59 | 29.02 | 1,926,662 | -1.08(-3.59%) |
Mar 07, 2023 | 30.51 | 30.69 | 29.94 | 30.10 | 1,779,321 | -0.66(-2.14%) |
Mar 06, 2023 | 30.88 | 31.23 | 30.49 | 30.76 | 1,980,397 | -0.57(-1.82%) |
Mar 03, 2023 | 30.15 | 31.65 | 29.84 | 31.33 | 1,985,218 | +0.90(+2.97%) |
Mar 02, 2023 | 29.86 | 30.69 | 29.34 | 30.43 | 1,716,264 | +0.46(+1.54%) |
Mar 01, 2023 | 28.53 | 30.07 | 28.49 | 29.96 | 2,294,270 | +0.98(+3.39%) |
Feb 28, 2023 | 29.69 | 29.82 | 28.97 | 28.98 | 2,635,026 | -0.31(-1.07%) |
Feb 27, 2023 | 29.39 | 29.94 | 29.02 | 29.30 | 1,947,697 | -0.02(-0.07%) |
Feb 24, 2023 | 28.44 | 29.58 | 27.92 | 29.32 | 2,058,330 | +0.49(+1.70%) |
Feb 23, 2023 | 28.95 | 29.74 | 27.61 | 28.82 | 3,836,739 | +0.33(+1.17%) |
Feb 22, 2023 | 28.74 | 28.92 | 27.42 | 28.49 | 3,416,358 | -0.51(-1.76%) |
Feb 21, 2023 | 29.42 | 29.84 | 28.77 | 29.00 | 1,832,354 | -0.73(-2.44%) |
Feb 17, 2023 | 30.35 | 30.44 | 29.10 | 29.73 | 3,269,771 | -1.21(-3.90%) |
Feb 16, 2023 | 31.82 | 32.44 | 30.93 | 30.94 | 2,605,414 | -1.13(-3.52%) |
Feb 15, 2023 | 32.16 | 32.16 | 31.05 | 32.07 | 1,731,738 | -0.77(-2.33%) |
Feb 14, 2023 | 31.92 | 33.11 | 31.55 | 32.83 | 2,569,250 | +0.35(+1.09%) |
Feb 13, 2023 | 32.36 | 32.68 | 31.85 | 32.48 | 827,382 | -0.26(-0.78%) |
Feb 10, 2023 | 31.72 | 32.78 | 31.60 | 32.73 | 1,310,362 | +1.68(+5.41%) |
Feb 09, 2023 | 32.06 | 32.17 | 31.01 | 31.05 | 972,411 | -0.89(-2.80%) |
Feb 08, 2023 | 32.41 | 32.78 | 31.53 | 31.95 | 1,113,714 | -0.45(-1.39%) |
Feb 07, 2023 | 31.06 | 32.46 | 30.59 | 32.40 | 1,286,866 | +1.56(+5.06%) |
Feb 06, 2023 | 31.44 | 31.85 | 30.29 | 30.84 | 1,099,666 | -0.72(-2.27%) |
Feb 03, 2023 | 31.75 | 32.61 | 31.32 | 31.55 | 1,612,009 | -0.02(-0.06%) |
Feb 02, 2023 | 32.00 | 32.66 | 31.00 | 31.57 | 1,474,770 | -0.30(-0.95%) |
Feb 01, 2023 | 31.88 | 32.38 | 30.37 | 31.88 | 1,629,932 | -0.40(-1.25%) |
Jan 31, 2023 | 31.32 | 32.34 | 30.94 | 32.28 | 1,219,678 | +0.87(+2.78%) |
Jan 30, 2023 | 32.05 | 32.28 | 31.35 | 31.41 | 1,061,623 | -1.15(-3.53%) |
Jan 27, 2023 | 33.31 | 33.54 | 32.55 | 32.56 | 1,426,324 | -0.47(-1.43%) |
Jan 26, 2023 | 32.70 | 33.15 | 31.93 | 33.03 | 1,125,945 | +0.71(+2.19%) |
Jan 25, 2023 | 32.14 | 32.38 | 31.42 | 32.32 | 1,031,399 | -0.08(-0.24%) |
Jan 24, 2023 | 33.05 | 33.39 | 32.14 | 32.40 | 1,318,361 | -1.01(-3.03%) |
Jan 23, 2023 | 32.96 | 33.66 | 32.67 | 33.41 | 1,146,816 | +0.76(+2.32%) |
Jan 20, 2023 | 33.10 | 33.14 | 32.23 | 32.65 | 1,552,644 | -0.20(-0.60%) |
Jan 19, 2023 | 32.21 | 33.07 | 31.27 | 32.85 | 2,176,318 | +0.42(+1.30%) |
Jan 18, 2023 | 33.11 | 33.84 | 32.15 | 32.43 | 2,204,716 | -0.32(-0.98%) |
Jan 17, 2023 | 32.77 | 33.00 | 32.32 | 32.75 | 1,043,411 | +0.42(+1.30%) |
Jan 13, 2023 | 32.10 | 32.51 | 31.66 | 32.33 | 1,042,120 | +0.00(+0.00%) |
Jan 12, 2023 | 31.59 | 32.80 | 31.37 | 32.33 | 1,461,585 | +1.14(+3.67%) |
Jan 11, 2023 | 31.05 | 31.33 | 30.55 | 31.19 | 2,035,143 | +0.67(+2.21%) |
Jan 10, 2023 | 30.42 | 30.61 | 29.48 | 30.51 | 1,467,063 | +0.52(+1.73%) |
Jan 09, 2023 | 30.22 | 30.74 | 29.80 | 29.99 | 2,358,569 | +0.92(+3.16%) |
Jan 06, 2023 | 29.57 | 29.81 | 28.95 | 29.08 | 1,986,889 | +0.01(+0.03%) |
Jan 05, 2023 | 29.24 | 29.59 | 28.72 | 29.07 | 1,955,737 | -0.30(-1.03%) |
Jan 04, 2023 | 29.82 | 30.19 | 29.02 | 29.37 | 3,755,355 | -1.90(-6.07%) |