Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.68 | 28.12 | 27.28 | 28.05 | 5,626,128 | +0.51(+1.86%) |
Mar 30, 2023 | 27.97 | 28.04 | 27.32 | 27.54 | 5,881,126 | -0.10(-0.35%) |
Mar 29, 2023 | 27.72 | 27.81 | 27.37 | 27.64 | 4,908,020 | +0.47(+1.74%) |
Mar 28, 2023 | 26.91 | 27.44 | 26.77 | 27.17 | 3,260,253 | -0.15(-0.56%) |
Mar 27, 2023 | 27.89 | 28.02 | 27.19 | 27.32 | 4,447,892 | +0.27(+1.00%) |
Mar 24, 2023 | 26.44 | 27.12 | 26.19 | 27.05 | 5,742,104 | +0.03(+0.11%) |
Mar 23, 2023 | 28.02 | 28.06 | 26.65 | 27.02 | 5,844,413 | -0.90(-3.21%) |
Mar 22, 2023 | 28.76 | 29.06 | 27.91 | 27.92 | 4,555,077 | -0.93(-3.21%) |
Mar 21, 2023 | 28.65 | 29.18 | 28.57 | 28.84 | 6,399,446 | +1.40(+5.10%) |
Mar 20, 2023 | 28.00 | 28.52 | 27.35 | 27.45 | 5,487,968 | -0.04(-0.14%) |
Mar 17, 2023 | 27.94 | 27.97 | 27.13 | 27.48 | 11,781,262 | -0.65(-2.30%) |
Mar 16, 2023 | 27.54 | 28.42 | 26.63 | 28.13 | 9,997,689 | +0.25(+0.90%) |
Mar 15, 2023 | 28.17 | 28.20 | 27.03 | 27.88 | 9,971,684 | -1.50(-5.12%) |
Mar 14, 2023 | 29.65 | 30.52 | 29.07 | 29.38 | 8,231,639 | +1.17(+4.14%) |
Mar 13, 2023 | 29.51 | 29.51 | 27.51 | 28.22 | 13,276,074 | -2.78(-8.96%) |
Mar 10, 2023 | 31.49 | 31.97 | 30.30 | 31.00 | 7,923,706 | -1.06(-3.31%) |
Mar 09, 2023 | 33.28 | 33.54 | 31.99 | 32.06 | 5,561,417 | -1.21(-3.63%) |
Mar 08, 2023 | 33.52 | 33.85 | 33.01 | 33.26 | 5,261,488 | -0.16(-0.49%) |
Mar 07, 2023 | 34.29 | 34.32 | 33.35 | 33.43 | 4,959,886 | -0.93(-2.70%) |
Mar 06, 2023 | 35.07 | 35.36 | 34.27 | 34.35 | 5,754,258 | -0.74(-2.12%) |
Mar 03, 2023 | 34.88 | 35.25 | 34.61 | 35.10 | 4,131,880 | +0.62(+1.79%) |
Mar 02, 2023 | 34.13 | 34.56 | 33.92 | 34.48 | 4,487,743 | -0.23(-0.67%) |
Mar 01, 2023 | 34.35 | 34.89 | 34.15 | 34.71 | 3,939,218 | +0.26(+0.76%) |
Feb 28, 2023 | 34.20 | 34.80 | 34.16 | 34.45 | 7,050,376 | +0.20(+0.59%) |
Feb 27, 2023 | 34.86 | 34.95 | 34.24 | 34.25 | 3,832,794 | -0.29(-0.84%) |
Feb 24, 2023 | 34.06 | 34.56 | 33.98 | 34.54 | 3,281,804 | -0.12(-0.33%) |
Feb 23, 2023 | 34.60 | 34.86 | 34.08 | 34.65 | 3,260,232 | +0.45(+1.33%) |
Feb 22, 2023 | 33.89 | 34.33 | 33.78 | 34.20 | 3,916,112 | +0.43(+1.29%) |
Feb 21, 2023 | 34.34 | 34.48 | 33.53 | 33.76 | 4,574,460 | -0.74(-2.15%) |
Feb 17, 2023 | 34.18 | 34.52 | 33.80 | 34.51 | 4,152,596 | +0.12(+0.34%) |
Feb 16, 2023 | 34.70 | 35.01 | 34.37 | 34.39 | 3,051,480 | -0.83(-2.36%) |
Feb 15, 2023 | 34.65 | 35.23 | 34.57 | 35.22 | 3,235,468 | +0.18(+0.52%) |
Feb 14, 2023 | 35.51 | 35.60 | 34.43 | 35.04 | 5,137,263 | -0.68(-1.92%) |
Feb 13, 2023 | 34.99 | 35.79 | 34.81 | 35.72 | 3,163,709 | +0.59(+1.68%) |
Feb 10, 2023 | 34.83 | 35.14 | 34.59 | 35.13 | 3,824,559 | +0.17(+0.50%) |
Feb 09, 2023 | 35.35 | 35.71 | 34.92 | 34.96 | 4,315,322 | -0.18(-0.52%) |
Feb 08, 2023 | 35.29 | 35.65 | 35.11 | 35.14 | 3,944,184 | -0.50(-1.41%) |
Feb 07, 2023 | 35.08 | 35.90 | 35.03 | 35.65 | 3,479,606 | +0.51(+1.46%) |
Feb 06, 2023 | 35.40 | 35.50 | 34.76 | 35.13 | 4,787,552 | -0.61(-1.70%) |
Feb 03, 2023 | 35.56 | 36.65 | 35.37 | 35.74 | 5,868,280 | -0.49(-1.36%) |
Feb 02, 2023 | 33.95 | 36.31 | 33.95 | 36.23 | 8,033,759 | +2.38(+7.02%) |
Feb 01, 2023 | 31.64 | 34.15 | 31.05 | 33.86 | 14,655,521 | -1.36(-3.87%) |
Jan 31, 2023 | 34.68 | 35.23 | 34.36 | 35.22 | 4,811,706 | +0.56(+1.60%) |
Jan 30, 2023 | 35.20 | 35.64 | 34.64 | 34.66 | 4,522,554 | -0.87(-2.46%) |
Jan 27, 2023 | 35.33 | 35.81 | 35.16 | 35.53 | 3,344,123 | +0.49(+1.40%) |
Jan 26, 2023 | 35.51 | 35.70 | 34.44 | 35.04 | 4,141,467 | -0.32(-0.89%) |
Jan 25, 2023 | 33.60 | 35.42 | 33.53 | 35.36 | 6,815,416 | +1.45(+4.27%) |
Jan 24, 2023 | 32.79 | 37.82 | 32.74 | 33.91 | 7,086,082 | +0.78(+2.34%) |
Jan 23, 2023 | 33.78 | 34.59 | 32.61 | 33.14 | 9,957,184 | -0.81(-2.40%) |
Jan 20, 2023 | 31.51 | 33.96 | 31.51 | 33.95 | 12,613,520 | +2.71(+8.69%) |
Jan 19, 2023 | 30.72 | 31.38 | 29.56 | 31.24 | 7,791,027 | -0.60(-1.90%) |
Jan 18, 2023 | 32.40 | 32.80 | 31.81 | 31.84 | 5,795,857 | -0.44(-1.37%) |
Jan 17, 2023 | 32.08 | 32.50 | 31.93 | 32.28 | 5,343,183 | +0.19(+0.60%) |
Jan 13, 2023 | 31.32 | 32.26 | 31.01 | 32.09 | 4,666,432 | -0.11(-0.33%) |
Jan 12, 2023 | 32.71 | 32.83 | 31.86 | 32.20 | 6,231,340 | -0.17(-0.53%) |
Jan 11, 2023 | 31.64 | 32.41 | 31.44 | 32.37 | 6,213,841 | +0.88(+2.80%) |
Jan 10, 2023 | 30.74 | 31.54 | 29.61 | 31.49 | 9,611,191 | +0.53(+1.70%) |
Jan 09, 2023 | 31.79 | 31.93 | 30.90 | 30.96 | 10,226,946 | -0.49(-1.55%) |
Jan 06, 2023 | 30.44 | 31.48 | 30.43 | 31.45 | 9,390,296 | +0.79(+2.56%) |
Jan 05, 2023 | 31.27 | 31.27 | 30.63 | 30.66 | 6,025,395 | -1.07(-3.38%) |
Jan 04, 2023 | 31.52 | 32.16 | 31.38 | 31.74 | 6,176,859 | +0.68(+2.19%) |