Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.40 | 28.58 | 28.23 | 28.46 | 4,051,656 | +0.12(+0.41%) |
Mar 30, 2023 | 28.47 | 28.65 | 28.21 | 28.35 | 2,263,890 | +0.04(+0.14%) |
Mar 29, 2023 | 27.86 | 28.39 | 27.86 | 28.31 | 4,485,692 | +0.61(+2.20%) |
Mar 28, 2023 | 27.46 | 27.97 | 27.39 | 27.70 | 2,356,103 | +0.16(+0.60%) |
Mar 27, 2023 | 27.59 | 27.86 | 27.40 | 27.54 | 3,325,636 | +0.15(+0.56%) |
Mar 24, 2023 | 26.43 | 27.40 | 26.36 | 27.38 | 3,710,973 | +0.99(+3.73%) |
Mar 23, 2023 | 26.61 | 27.00 | 26.30 | 26.40 | 5,239,114 | -0.32(-1.19%) |
Mar 22, 2023 | 27.19 | 27.36 | 26.71 | 26.72 | 3,966,114 | -0.57(-2.09%) |
Mar 21, 2023 | 28.18 | 28.32 | 26.88 | 27.29 | 5,660,198 | -0.88(-3.12%) |
Mar 20, 2023 | 28.16 | 28.51 | 28.05 | 28.16 | 5,563,186 | +0.10(+0.34%) |
Mar 17, 2023 | 28.61 | 28.61 | 27.94 | 28.07 | 8,990,566 | -0.27(-0.95%) |
Mar 16, 2023 | 28.03 | 28.52 | 27.95 | 28.34 | 6,267,530 | +0.23(+0.83%) |
Mar 15, 2023 | 27.53 | 28.32 | 27.46 | 28.11 | 5,524,432 | +0.39(+1.39%) |
Mar 14, 2023 | 27.51 | 27.90 | 27.42 | 27.72 | 4,859,770 | +0.46(+1.70%) |
Mar 13, 2023 | 26.58 | 27.74 | 26.51 | 27.26 | 5,114,812 | +0.63(+2.36%) |
Mar 10, 2023 | 27.00 | 27.17 | 26.46 | 26.63 | 6,621,974 | -0.31(-1.15%) |
Mar 09, 2023 | 27.12 | 27.45 | 26.74 | 26.94 | 5,185,826 | -0.10(-0.36%) |
Mar 08, 2023 | 26.83 | 27.16 | 26.81 | 27.03 | 3,685,755 | +0.16(+0.61%) |
Mar 07, 2023 | 27.46 | 27.79 | 26.68 | 26.87 | 3,983,589 | -0.69(-2.49%) |
Mar 06, 2023 | 27.47 | 27.66 | 27.35 | 27.56 | 3,989,055 | +0.11(+0.39%) |
Mar 03, 2023 | 27.18 | 27.46 | 26.84 | 27.45 | 5,160,256 | +0.41(+1.50%) |
Mar 02, 2023 | 26.45 | 27.06 | 26.36 | 27.04 | 6,226,743 | +0.61(+2.30%) |
Mar 01, 2023 | 26.83 | 26.90 | 26.32 | 26.44 | 4,367,877 | -0.44(-1.65%) |
Feb 28, 2023 | 27.36 | 27.51 | 26.87 | 26.88 | 4,617,200 | -0.63(-2.28%) |
Feb 27, 2023 | 27.83 | 28.08 | 27.43 | 27.51 | 3,460,256 | -0.10(-0.35%) |
Feb 24, 2023 | 27.57 | 27.77 | 27.33 | 27.60 | 3,503,343 | -0.21(-0.76%) |
Feb 23, 2023 | 28.02 | 28.14 | 27.72 | 27.82 | 3,570,142 | -0.06(-0.21%) |
Feb 22, 2023 | 27.94 | 28.33 | 27.82 | 27.88 | 3,117,721 | -0.06(-0.21%) |
Feb 21, 2023 | 28.14 | 28.26 | 27.91 | 27.93 | 3,037,795 | -0.29(-1.03%) |
Feb 17, 2023 | 28.26 | 28.37 | 27.63 | 28.22 | 4,726,677 | +0.15(+0.55%) |
Feb 16, 2023 | 27.78 | 28.18 | 27.61 | 28.07 | 3,206,344 | -0.08(-0.27%) |
Feb 15, 2023 | 27.88 | 28.17 | 27.79 | 28.15 | 2,858,743 | +0.04(+0.14%) |
Feb 14, 2023 | 28.31 | 28.35 | 27.81 | 28.11 | 2,570,018 | -0.18(-0.64%) |
Feb 13, 2023 | 28.19 | 28.32 | 28.13 | 28.29 | 2,022,792 | +0.15(+0.55%) |
Feb 10, 2023 | 27.56 | 28.15 | 27.49 | 28.14 | 2,723,946 | +0.63(+2.30%) |
Feb 09, 2023 | 28.04 | 28.13 | 27.44 | 27.50 | 2,647,037 | -0.37(-1.34%) |
Feb 08, 2023 | 28.30 | 28.30 | 27.68 | 27.88 | 3,118,161 | -0.55(-1.93%) |
Feb 07, 2023 | 27.97 | 28.48 | 27.90 | 28.42 | 4,367,601 | +0.27(+0.95%) |
Feb 06, 2023 | 27.75 | 28.27 | 27.75 | 28.15 | 3,721,412 | +0.12(+0.45%) |
Feb 03, 2023 | 28.45 | 28.55 | 27.77 | 28.03 | 5,671,221 | -0.56(-1.95%) |
Feb 02, 2023 | 28.91 | 29.19 | 28.43 | 28.59 | 6,366,422 | -0.31(-1.06%) |
Feb 01, 2023 | 28.73 | 29.06 | 28.46 | 28.89 | 5,508,547 | -0.02(-0.07%) |
Jan 31, 2023 | 28.76 | 28.92 | 28.30 | 28.91 | 3,426,817 | +0.27(+0.94%) |
Jan 30, 2023 | 28.45 | 28.96 | 28.39 | 28.64 | 3,663,889 | +0.10(+0.34%) |
Jan 27, 2023 | 28.76 | 28.85 | 28.51 | 28.55 | 4,371,459 | -0.25(-0.87%) |
Jan 26, 2023 | 28.74 | 28.86 | 28.44 | 28.80 | 4,346,994 | -0.04(-0.13%) |
Jan 25, 2023 | 28.83 | 28.92 | 28.60 | 28.84 | 3,637,558 | -0.14(-0.50%) |
Jan 24, 2023 | 28.71 | 29.11 | 28.33 | 28.98 | 3,142,713 | +0.18(+0.63%) |
Jan 23, 2023 | 28.78 | 29.09 | 28.64 | 28.80 | 2,830,141 | -0.11(-0.37%) |
Jan 20, 2023 | 29.11 | 29.15 | 28.51 | 28.90 | 3,822,207 | -0.16(-0.56%) |
Jan 19, 2023 | 29.13 | 29.17 | 28.78 | 29.07 | 2,909,393 | -0.11(-0.36%) |
Jan 18, 2023 | 29.89 | 29.95 | 29.11 | 29.17 | 3,881,015 | -0.66(-2.22%) |
Jan 17, 2023 | 29.59 | 30.02 | 29.59 | 29.83 | 4,374,719 | -0.22(-0.73%) |
Jan 13, 2023 | 29.64 | 30.21 | 29.53 | 30.06 | 4,495,334 | +0.23(+0.77%) |
Jan 12, 2023 | 29.96 | 30.03 | 29.60 | 29.83 | 4,288,651 | -0.08(-0.26%) |
Jan 11, 2023 | 29.39 | 29.93 | 29.39 | 29.90 | 2,751,765 | +0.57(+1.93%) |
Jan 10, 2023 | 29.20 | 29.37 | 28.98 | 29.34 | 1,941,518 | +0.09(+0.30%) |
Jan 09, 2023 | 28.76 | 29.64 | 28.68 | 29.25 | 3,723,878 | +0.46(+1.60%) |
Jan 06, 2023 | 28.10 | 28.96 | 28.03 | 28.79 | 3,993,582 | +0.97(+3.49%) |
Jan 05, 2023 | 28.25 | 28.36 | 27.74 | 27.82 | 3,189,860 | -0.64(-2.26%) |
Jan 04, 2023 | 28.44 | 28.88 | 28.35 | 28.46 | 4,569,529 | +0.09(+0.30%) |