Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.08 | 28.15 | 28.08 | 28.15 | 2,246,321 | +0.09(+0.34%) |
Mar 30, 2023 | 28.05 | 28.08 | 28.04 | 28.06 | 3,352,747 | -0.02(-0.07%) |
Mar 29, 2023 | 27.98 | 28.08 | 27.98 | 28.08 | 2,732,162 | +0.04(+0.14%) |
Mar 28, 2023 | 28.02 | 28.05 | 28.01 | 28.04 | 4,373,808 | -0.02(-0.07%) |
Mar 27, 2023 | 28.15 | 28.15 | 28.05 | 28.06 | 3,896,172 | -0.12(-0.44%) |
Mar 24, 2023 | 28.19 | 28.23 | 28.16 | 28.18 | 3,382,123 | +0.02(+0.07%) |
Mar 23, 2023 | 28.16 | 28.19 | 28.12 | 28.16 | 4,000,587 | +0.06(+0.20%) |
Mar 22, 2023 | 27.97 | 28.20 | 27.96 | 28.11 | 4,932,634 | +0.10(+0.34%) |
Mar 21, 2023 | 27.96 | 28.07 | 27.96 | 28.01 | 5,457,038 | +0.01(+0.03%) |
Mar 20, 2023 | 28.01 | 28.04 | 27.96 | 28.00 | 1,526,944 | -0.01(-0.03%) |
Mar 17, 2023 | 27.90 | 28.03 | 27.90 | 28.01 | 5,097,194 | +0.11(+0.41%) |
Mar 16, 2023 | 27.98 | 27.99 | 27.84 | 27.90 | 8,623,725 | -0.09(-0.34%) |
Mar 15, 2023 | 28.01 | 28.04 | 27.88 | 27.99 | 7,602,463 | +0.04(+0.14%) |
Mar 14, 2023 | 27.89 | 27.98 | 27.85 | 27.95 | 9,309,738 | -0.02(-0.07%) |
Mar 13, 2023 | 28.10 | 28.13 | 27.97 | 27.97 | 5,628,263 | +0.06(+0.20%) |
Mar 10, 2023 | 27.91 | 27.94 | 27.87 | 27.92 | 4,810,831 | +0.09(+0.34%) |
Mar 09, 2023 | 27.78 | 27.84 | 27.78 | 27.82 | 1,862,764 | +0.08(+0.27%) |
Mar 08, 2023 | 27.79 | 27.82 | 27.75 | 27.75 | 3,038,777 | -0.05(-0.17%) |
Mar 07, 2023 | 27.88 | 27.88 | 27.78 | 27.79 | 4,503,915 | -0.07(-0.24%) |
Mar 06, 2023 | 27.88 | 27.91 | 27.85 | 27.86 | 3,117,520 | -0.01(-0.03%) |
Mar 03, 2023 | 27.88 | 27.88 | 27.83 | 27.87 | 2,400,860 | +0.04(+0.14%) |
Mar 02, 2023 | 27.81 | 27.84 | 27.77 | 27.83 | 1,396,124 | +0.02(+0.07%) |
Mar 01, 2023 | 27.84 | 27.85 | 27.80 | 27.81 | 3,158,885 | -0.05(-0.20%) |
Feb 28, 2023 | 27.85 | 27.87 | 27.83 | 27.87 | 1,812,558 | +0.00(+0.00%) |
Feb 27, 2023 | 27.85 | 27.88 | 27.85 | 27.87 | 2,036,349 | +0.04(+0.14%) |
Feb 24, 2023 | 27.85 | 27.85 | 27.82 | 27.83 | 2,969,802 | -0.06(-0.20%) |
Feb 23, 2023 | 27.89 | 27.90 | 27.87 | 27.89 | 3,693,110 | +0.02(+0.07%) |
Feb 22, 2023 | 27.89 | 27.90 | 27.87 | 27.87 | 3,434,866 | +0.00(+0.00%) |
Feb 21, 2023 | 27.88 | 27.90 | 27.87 | 27.87 | 4,089,928 | -0.07(-0.24%) |
Feb 17, 2023 | 27.90 | 27.93 | 27.89 | 27.93 | 1,647,756 | +0.02(+0.07%) |
Feb 16, 2023 | 27.91 | 27.94 | 27.89 | 27.91 | 8,353,798 | +0.01(+0.03%) |
Feb 15, 2023 | 27.91 | 27.92 | 27.89 | 27.90 | 6,897,759 | +0.00(+0.00%) |
Feb 14, 2023 | 27.92 | 27.93 | 27.89 | 27.90 | 7,823,805 | -0.05(-0.17%) |
Feb 13, 2023 | 27.97 | 27.97 | 27.93 | 27.95 | 2,730,948 | +0.00(+0.00%) |
Feb 10, 2023 | 27.98 | 27.98 | 27.95 | 27.95 | 3,185,092 | -0.01(-0.03%) |
Feb 09, 2023 | 28.01 | 28.01 | 27.95 | 27.96 | 2,663,118 | -0.02(-0.07%) |
Feb 08, 2023 | 27.99 | 27.99 | 27.96 | 27.98 | 1,913,814 | +0.01(+0.03%) |
Feb 07, 2023 | 27.98 | 28.02 | 27.96 | 27.97 | 2,455,155 | +0.01(+0.03%) |
Feb 06, 2023 | 28.01 | 28.01 | 27.96 | 27.96 | 2,812,053 | -0.08(-0.27%) |
Feb 03, 2023 | 28.07 | 28.07 | 28.03 | 28.04 | 1,832,480 | -0.09(-0.34%) |
Feb 02, 2023 | 28.16 | 28.16 | 28.12 | 28.13 | 3,950,303 | +0.02(+0.07%) |
Feb 01, 2023 | 28.08 | 28.12 | 28.02 | 28.11 | 2,884,214 | +0.05(+0.18%) |
Jan 31, 2023 | 28.01 | 28.06 | 28.01 | 28.06 | 4,832,247 | +0.07(+0.24%) |
Jan 30, 2023 | 28.01 | 28.01 | 27.99 | 28.00 | 2,906,038 | -0.02(-0.07%) |
Jan 27, 2023 | 27.99 | 28.01 | 27.99 | 28.01 | 4,537,923 | +0.01(+0.03%) |
Jan 26, 2023 | 28.00 | 28.03 | 28.00 | 28.00 | 2,453,272 | -0.01(-0.03%) |
Jan 25, 2023 | 27.99 | 28.03 | 27.99 | 28.01 | 3,935,722 | +0.01(+0.03%) |
Jan 24, 2023 | 27.98 | 28.01 | 27.98 | 28.00 | 3,754,815 | +0.00(+0.00%) |
Jan 23, 2023 | 28.01 | 28.02 | 27.99 | 28.00 | 4,827,169 | -0.01(-0.03%) |
Jan 20, 2023 | 28.00 | 28.01 | 27.98 | 28.01 | 5,931,226 | +0.00(+0.00%) |
Jan 19, 2023 | 28.03 | 28.03 | 28.00 | 28.01 | 4,337,612 | -0.02(-0.07%) |
Jan 18, 2023 | 28.02 | 28.04 | 28.00 | 28.03 | 5,273,877 | +0.07(+0.24%) |
Jan 17, 2023 | 27.95 | 27.98 | 27.93 | 27.97 | 4,304,108 | +0.03(+0.10%) |
Jan 13, 2023 | 27.98 | 27.98 | 27.92 | 27.94 | 6,532,097 | -0.04(-0.14%) |
Jan 12, 2023 | 27.98 | 27.98 | 27.94 | 27.98 | 4,388,659 | +0.06(+0.20%) |
Jan 11, 2023 | 27.92 | 27.92 | 27.89 | 27.92 | 2,862,880 | +0.02(+0.07%) |
Jan 10, 2023 | 27.88 | 27.90 | 27.86 | 27.90 | 3,365,520 | +0.01(+0.03%) |
Jan 09, 2023 | 27.89 | 27.92 | 27.88 | 27.89 | 4,450,551 | +0.02(+0.07%) |
Jan 06, 2023 | 27.80 | 27.88 | 27.75 | 27.87 | 2,393,807 | +0.12(+0.44%) |
Jan 05, 2023 | 27.77 | 27.77 | 27.73 | 27.75 | 4,425,696 | -0.04(-0.14%) |
Jan 04, 2023 | 27.82 | 27.82 | 27.78 | 27.79 | 5,659,385 | +0.01(+0.03%) |