Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.26 | 29.44 | 29.11 | 29.19 | 973,513 | +0.17(+0.60%) |
Mar 30, 2023 | 29.34 | 29.47 | 28.95 | 29.02 | 831,004 | -0.03(-0.10%) |
Mar 29, 2023 | 29.07 | 29.29 | 28.80 | 29.05 | 1,008,149 | +0.32(+1.12%) |
Mar 28, 2023 | 28.60 | 29.09 | 28.60 | 28.73 | 1,377,042 | +0.10(+0.35%) |
Mar 27, 2023 | 28.76 | 28.91 | 28.53 | 28.63 | 1,002,448 | +0.02(+0.06%) |
Mar 24, 2023 | 28.22 | 28.78 | 28.22 | 28.61 | 1,173,715 | +0.36(+1.27%) |
Mar 23, 2023 | 28.26 | 29.05 | 28.11 | 28.25 | 1,435,716 | +0.05(+0.17%) |
Mar 22, 2023 | 28.25 | 28.70 | 28.19 | 28.20 | 1,887,814 | -0.18(-0.63%) |
Mar 21, 2023 | 28.31 | 28.81 | 28.21 | 28.38 | 1,263,236 | +0.38(+1.37%) |
Mar 20, 2023 | 27.83 | 28.19 | 27.70 | 28.00 | 1,064,649 | +0.35(+1.25%) |
Mar 17, 2023 | 27.74 | 27.82 | 27.31 | 27.65 | 2,217,487 | -0.20(-0.72%) |
Mar 16, 2023 | 27.54 | 28.01 | 27.25 | 27.85 | 952,147 | +0.08(+0.30%) |
Mar 15, 2023 | 27.35 | 27.81 | 27.11 | 27.77 | 1,816,545 | -0.05(-0.16%) |
Mar 14, 2023 | 27.22 | 27.87 | 27.19 | 27.81 | 2,335,635 | +1.25(+4.72%) |
Mar 13, 2023 | 26.28 | 26.82 | 26.07 | 26.56 | 1,729,293 | +0.10(+0.36%) |
Mar 10, 2023 | 27.26 | 27.26 | 26.39 | 26.46 | 1,401,739 | -0.91(-3.33%) |
Mar 09, 2023 | 27.48 | 27.83 | 27.37 | 27.37 | 1,166,147 | -0.07(-0.25%) |
Mar 08, 2023 | 27.55 | 27.73 | 27.30 | 27.44 | 550,782 | -0.09(-0.31%) |
Mar 07, 2023 | 27.99 | 28.30 | 27.48 | 27.53 | 804,853 | -0.31(-1.11%) |
Mar 06, 2023 | 28.02 | 28.23 | 27.79 | 27.84 | 772,275 | -0.17(-0.62%) |
Mar 03, 2023 | 27.97 | 28.25 | 27.87 | 28.01 | 1,285,966 | +0.11(+0.41%) |
Mar 02, 2023 | 27.45 | 28.04 | 27.37 | 27.90 | 1,648,075 | +0.37(+1.36%) |
Mar 01, 2023 | 27.20 | 27.67 | 27.06 | 27.53 | 1,454,365 | +0.32(+1.18%) |
Feb 28, 2023 | 27.10 | 27.76 | 26.97 | 27.20 | 1,912,210 | +0.18(+0.68%) |
Feb 27, 2023 | 27.27 | 27.34 | 26.88 | 27.02 | 1,313,708 | +0.05(+0.17%) |
Feb 24, 2023 | 27.27 | 27.58 | 26.87 | 26.97 | 1,283,384 | -0.59(-2.13%) |
Feb 23, 2023 | 27.59 | 27.88 | 27.08 | 27.56 | 1,496,765 | +0.04(+0.14%) |
Feb 22, 2023 | 27.85 | 27.97 | 27.35 | 27.52 | 1,218,088 | -0.36(-1.30%) |
Feb 21, 2023 | 28.37 | 28.38 | 27.68 | 27.89 | 1,041,235 | -0.66(-2.31%) |
Feb 17, 2023 | 28.63 | 28.87 | 28.46 | 28.55 | 1,108,066 | -0.17(-0.59%) |
Feb 16, 2023 | 28.61 | 29.26 | 28.45 | 28.72 | 1,219,708 | -0.17(-0.58%) |
Feb 15, 2023 | 29.30 | 29.44 | 28.85 | 28.88 | 991,397 | -0.44(-1.50%) |
Feb 14, 2023 | 29.33 | 29.70 | 29.11 | 29.32 | 1,754,519 | -0.09(-0.29%) |
Feb 13, 2023 | 29.36 | 29.43 | 29.14 | 29.41 | 1,065,092 | +0.25(+0.87%) |
Feb 10, 2023 | 28.77 | 29.31 | 28.77 | 29.16 | 1,546,110 | +0.07(+0.23%) |
Feb 09, 2023 | 29.93 | 29.94 | 28.91 | 29.09 | 1,127,906 | -0.67(-2.27%) |
Feb 08, 2023 | 29.98 | 30.07 | 29.54 | 29.76 | 1,164,542 | -0.44(-1.46%) |
Feb 07, 2023 | 29.82 | 30.23 | 29.26 | 30.20 | 2,252,113 | +0.24(+0.81%) |
Feb 06, 2023 | 30.50 | 30.78 | 29.83 | 29.96 | 1,369,120 | -0.85(-2.74%) |
Feb 03, 2023 | 30.91 | 31.47 | 30.05 | 30.81 | 1,992,594 | -0.39(-1.26%) |
Feb 02, 2023 | 31.66 | 31.66 | 29.18 | 31.20 | 3,019,705 | -0.12(-0.39%) |
Feb 01, 2023 | 30.86 | 31.56 | 30.64 | 31.32 | 1,921,610 | +0.47(+1.51%) |
Jan 31, 2023 | 30.34 | 31.00 | 30.17 | 30.86 | 1,475,369 | +0.65(+2.15%) |
Jan 30, 2023 | 30.37 | 30.91 | 30.18 | 30.21 | 980,914 | -0.33(-1.07%) |
Jan 27, 2023 | 30.30 | 30.80 | 29.99 | 30.53 | 987,587 | +0.02(+0.05%) |
Jan 26, 2023 | 30.89 | 31.09 | 30.32 | 30.52 | 891,737 | +0.02(+0.05%) |
Jan 25, 2023 | 29.91 | 30.58 | 29.77 | 30.50 | 863,155 | +0.22(+0.72%) |
Jan 24, 2023 | 30.47 | 30.66 | 30.18 | 30.28 | 1,720,116 | -0.27(-0.90%) |
Jan 23, 2023 | 30.36 | 30.89 | 30.28 | 30.56 | 1,581,068 | +0.41(+1.38%) |
Jan 20, 2023 | 29.07 | 30.20 | 29.00 | 30.14 | 2,245,793 | +1.08(+3.70%) |
Jan 19, 2023 | 29.19 | 29.54 | 28.98 | 29.07 | 925,182 | -0.41(-1.38%) |
Jan 18, 2023 | 30.01 | 30.43 | 29.44 | 29.47 | 1,252,691 | -0.46(-1.55%) |
Jan 17, 2023 | 29.89 | 30.80 | 29.60 | 29.94 | 1,996,495 | +0.46(+1.56%) |
Jan 13, 2023 | 28.71 | 29.53 | 28.46 | 29.48 | 1,400,787 | +0.58(+2.01%) |
Jan 12, 2023 | 28.38 | 28.95 | 28.03 | 28.90 | 1,360,416 | +0.62(+2.19%) |
Jan 11, 2023 | 28.08 | 28.52 | 28.08 | 28.28 | 1,884,551 | +0.41(+1.46%) |
Jan 10, 2023 | 27.38 | 27.91 | 27.38 | 27.87 | 1,046,646 | +0.39(+1.41%) |
Jan 09, 2023 | 27.38 | 28.08 | 27.35 | 27.48 | 1,053,516 | +0.22(+0.82%) |
Jan 06, 2023 | 26.44 | 27.36 | 26.39 | 27.26 | 1,223,333 | +0.94(+3.57%) |
Jan 05, 2023 | 27.84 | 27.87 | 26.05 | 26.32 | 1,684,065 | -1.81(-6.44%) |
Jan 04, 2023 | 28.48 | 28.70 | 27.91 | 28.13 | 1,147,567 | -0.27(-0.94%) |