Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2023 | 30.49 | 0 | +0.02(+0.07%) | |||
Mar 27, 2023 | 30.46 | 30.48 | 30.46 | 30.47 | 38,266,736 | +1.66(+5.76%) |
Mar 24, 2023 | 28.99 | 28.99 | 28.70 | 28.81 | 1,611,660 | -0.09(-0.31%) |
Mar 23, 2023 | 29.11 | 29.11 | 28.78 | 28.90 | 1,583,870 | -0.14(-0.48%) |
Mar 22, 2023 | 29.18 | 29.18 | 28.94 | 29.04 | 1,727,790 | -0.19(-0.65%) |
Mar 21, 2023 | 29.24 | 29.27 | 29.17 | 29.23 | 2,751,895 | +0.02(+0.07%) |
Mar 20, 2023 | 29.20 | 29.27 | 29.14 | 29.21 | 2,719,332 | +0.00(+0.00%) |
Mar 17, 2023 | 29.19 | 29.25 | 29.04 | 29.21 | 1,543,721 | +0.00(+0.00%) |
Mar 16, 2023 | 29.13 | 29.21 | 28.95 | 29.21 | 1,288,007 | +0.11(+0.38%) |
Mar 15, 2023 | 28.95 | 29.10 | 28.81 | 29.10 | 1,472,223 | +0.13(+0.45%) |
Mar 14, 2023 | 28.74 | 28.99 | 28.73 | 28.97 | 1,127,549 | +0.20(+0.70%) |
Mar 13, 2023 | 28.64 | 28.81 | 28.60 | 28.77 | 1,506,964 | +0.09(+0.31%) |
Mar 10, 2023 | 28.51 | 28.78 | 28.49 | 28.68 | 1,573,737 | +0.19(+0.67%) |
Mar 09, 2023 | 28.31 | 28.51 | 28.30 | 28.49 | 1,537,677 | +0.19(+0.67%) |
Mar 08, 2023 | 28.41 | 28.41 | 28.26 | 28.30 | 1,822,900 | -0.07(-0.25%) |
Mar 07, 2023 | 28.50 | 28.53 | 28.25 | 28.37 | 1,532,243 | -0.10(-0.35%) |
Mar 06, 2023 | 28.53 | 28.64 | 28.43 | 28.47 | 1,286,896 | -0.06(-0.21%) |
Mar 03, 2023 | 28.75 | 28.75 | 28.45 | 28.53 | 1,389,422 | -0.12(-0.42%) |
Mar 02, 2023 | 28.75 | 28.75 | 28.59 | 28.65 | 1,205,001 | -0.10(-0.35%) |
Mar 01, 2023 | 28.78 | 28.85 | 28.65 | 28.75 | 1,092,270 | -0.04(-0.14%) |
Feb 28, 2023 | 28.75 | 28.89 | 28.74 | 28.79 | 835,508 | +0.00(+0.00%) |
Feb 27, 2023 | 28.82 | 28.86 | 28.70 | 28.79 | 1,577,195 | -0.04(-0.14%) |
Feb 24, 2023 | 28.90 | 28.94 | 28.82 | 28.83 | 1,070,045 | -0.04(-0.14%) |
Feb 23, 2023 | 28.93 | 28.99 | 28.80 | 28.87 | 1,169,101 | -0.09(-0.31%) |
Feb 22, 2023 | 28.89 | 29.15 | 28.81 | 28.96 | 4,488,366 | +0.36(+1.26%) |
Feb 21, 2023 | 28.70 | 28.77 | 28.60 | 28.60 | 845,771 | -0.12(-0.42%) |
Feb 17, 2023 | 28.62 | 28.80 | 28.60 | 28.72 | 889,170 | +0.16(+0.56%) |
Feb 16, 2023 | 28.61 | 28.84 | 28.55 | 28.56 | 2,376,121 | -0.05(-0.17%) |
Feb 15, 2023 | 28.82 | 28.84 | 28.56 | 28.61 | 1,906,455 | -0.22(-0.76%) |
Feb 14, 2023 | 28.97 | 29.10 | 28.82 | 28.83 | 1,394,965 | -0.17(-0.59%) |
Feb 13, 2023 | 28.85 | 29.04 | 28.83 | 29.00 | 2,705,777 | +0.20(+0.69%) |
Feb 10, 2023 | 28.65 | 28.99 | 28.60 | 28.80 | 2,784,302 | +0.10(+0.35%) |
Feb 09, 2023 | 28.80 | 28.95 | 28.64 | 28.70 | 3,781,727 | +0.00(+0.00%) |
Feb 08, 2023 | 28.60 | 28.86 | 28.57 | 28.70 | 3,329,526 | +0.17(+0.60%) |
Feb 07, 2023 | 28.30 | 28.54 | 28.26 | 28.53 | 2,089,062 | +0.29(+1.03%) |
Feb 06, 2023 | 28.55 | 28.55 | 28.18 | 28.24 | 2,608,568 | -0.27(-0.95%) |
Feb 03, 2023 | 28.65 | 28.75 | 28.42 | 28.51 | 3,299,734 | -0.24(-0.83%) |
Feb 02, 2023 | 28.60 | 28.80 | 28.55 | 28.75 | 1,728,198 | +0.17(+0.59%) |