Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.44 | 29.81 | 29.38 | 29.78 | 3,235,242 | +0.51(+1.73%) |
Mar 30, 2023 | 29.00 | 29.30 | 28.93 | 29.27 | 2,464,337 | +0.45(+1.55%) |
Mar 29, 2023 | 28.54 | 28.94 | 28.35 | 28.82 | 2,199,240 | +0.73(+2.61%) |
Mar 28, 2023 | 27.87 | 28.12 | 27.74 | 28.09 | 1,822,725 | -0.07(-0.24%) |
Mar 27, 2023 | 28.17 | 28.49 | 28.09 | 28.15 | 2,701,485 | +0.09(+0.31%) |
Mar 24, 2023 | 27.24 | 28.08 | 27.22 | 28.07 | 3,153,414 | +0.72(+2.65%) |
Mar 23, 2023 | 27.58 | 27.99 | 27.29 | 27.34 | 3,107,579 | -0.10(-0.38%) |
Mar 22, 2023 | 28.36 | 28.49 | 27.40 | 27.45 | 3,816,837 | -1.33(-4.64%) |
Mar 21, 2023 | 29.18 | 29.55 | 28.43 | 28.78 | 4,850,982 | -0.40(-1.37%) |
Mar 20, 2023 | 28.93 | 29.34 | 28.50 | 29.18 | 4,002,599 | +0.11(+0.39%) |
Mar 17, 2023 | 29.53 | 29.67 | 28.94 | 29.07 | 6,716,826 | -0.58(-1.96%) |
Mar 16, 2023 | 29.78 | 29.95 | 29.16 | 29.65 | 4,123,860 | -0.34(-1.14%) |
Mar 15, 2023 | 29.48 | 30.05 | 29.46 | 29.99 | 3,778,232 | +0.19(+0.64%) |
Mar 14, 2023 | 30.15 | 30.27 | 29.43 | 29.80 | 5,040,403 | +0.12(+0.42%) |
Mar 13, 2023 | 28.64 | 29.84 | 28.64 | 29.68 | 3,983,015 | +0.83(+2.88%) |
Mar 10, 2023 | 29.84 | 29.95 | 28.60 | 28.85 | 5,555,892 | -0.96(-3.23%) |
Mar 09, 2023 | 30.17 | 30.45 | 29.71 | 29.81 | 3,742,969 | -0.34(-1.14%) |
Mar 08, 2023 | 29.62 | 30.48 | 29.62 | 30.16 | 3,761,998 | +0.51(+1.74%) |
Mar 07, 2023 | 30.35 | 30.39 | 29.54 | 29.64 | 2,442,891 | -0.74(-2.45%) |
Mar 06, 2023 | 30.51 | 30.70 | 30.16 | 30.39 | 2,943,417 | +0.04(+0.13%) |
Mar 03, 2023 | 29.38 | 30.40 | 29.36 | 30.35 | 3,672,781 | +1.19(+4.09%) |
Mar 02, 2023 | 28.71 | 29.25 | 28.67 | 29.16 | 3,049,220 | +0.21(+0.72%) |
Mar 01, 2023 | 29.55 | 29.61 | 28.63 | 28.95 | 3,032,775 | -0.86(-2.88%) |
Feb 28, 2023 | 29.92 | 30.27 | 29.75 | 29.80 | 3,753,254 | -0.07(-0.22%) |
Feb 27, 2023 | 30.25 | 30.75 | 29.76 | 29.87 | 3,439,839 | -0.21(-0.70%) |
Feb 24, 2023 | 30.39 | 30.51 | 29.99 | 30.08 | 3,039,120 | -0.61(-1.99%) |
Feb 23, 2023 | 30.69 | 30.81 | 30.34 | 30.69 | 2,977,873 | +0.09(+0.28%) |
Feb 22, 2023 | 30.93 | 31.03 | 30.44 | 30.61 | 2,540,082 | -0.14(-0.47%) |
Feb 21, 2023 | 30.95 | 31.07 | 30.49 | 30.75 | 2,888,503 | -0.36(-1.16%) |
Feb 17, 2023 | 30.99 | 31.17 | 30.43 | 31.11 | 2,949,597 | +0.04(+0.12%) |
Feb 16, 2023 | 30.97 | 31.63 | 30.56 | 31.07 | 5,570,971 | -0.31(-0.97%) |
Feb 15, 2023 | 31.37 | 31.41 | 31.13 | 31.38 | 3,216,128 | -0.14(-0.45%) |
Feb 14, 2023 | 31.42 | 31.79 | 31.21 | 31.52 | 3,373,680 | -0.01(-0.03%) |
Feb 13, 2023 | 31.04 | 31.58 | 31.04 | 31.53 | 3,305,840 | +0.63(+2.04%) |
Feb 10, 2023 | 30.71 | 30.98 | 30.57 | 30.90 | 2,438,690 | +0.04(+0.12%) |
Feb 09, 2023 | 31.40 | 31.60 | 30.72 | 30.86 | 3,012,753 | -0.41(-1.30%) |
Feb 08, 2023 | 31.27 | 31.56 | 31.07 | 31.27 | 2,207,348 | -0.04(-0.12%) |
Feb 07, 2023 | 31.02 | 31.52 | 30.79 | 31.31 | 2,880,956 | +0.07(+0.21%) |
Feb 06, 2023 | 31.17 | 31.26 | 30.80 | 31.24 | 2,510,273 | -0.37(-1.17%) |
Feb 03, 2023 | 31.69 | 31.83 | 31.34 | 31.61 | 3,205,195 | -0.46(-1.45%) |
Feb 02, 2023 | 31.28 | 32.20 | 31.27 | 32.07 | 3,332,950 | +1.16(+3.76%) |
Feb 01, 2023 | 30.60 | 31.16 | 30.36 | 30.91 | 3,912,194 | +0.17(+0.55%) |
Jan 31, 2023 | 29.94 | 30.92 | 29.84 | 30.74 | 5,462,088 | +0.66(+2.20%) |
Jan 30, 2023 | 30.52 | 30.68 | 30.01 | 30.08 | 3,832,914 | -0.71(-2.30%) |
Jan 27, 2023 | 30.36 | 31.03 | 30.25 | 30.79 | 2,926,435 | +0.41(+1.34%) |
Jan 26, 2023 | 30.55 | 30.60 | 30.17 | 30.38 | 2,812,661 | +0.04(+0.12%) |
Jan 25, 2023 | 30.08 | 30.34 | 29.90 | 30.34 | 2,700,730 | +0.16(+0.53%) |
Jan 24, 2023 | 29.75 | 30.23 | 29.60 | 30.18 | 2,833,804 | +0.43(+1.43%) |
Jan 23, 2023 | 29.87 | 30.04 | 29.56 | 29.76 | 2,486,617 | -0.07(-0.22%) |
Jan 20, 2023 | 29.24 | 29.82 | 29.01 | 29.82 | 3,126,164 | +0.56(+1.91%) |
Jan 19, 2023 | 29.20 | 29.72 | 29.13 | 29.26 | 2,493,149 | -0.02(-0.06%) |
Jan 18, 2023 | 30.06 | 30.18 | 29.25 | 29.28 | 2,751,099 | -0.63(-2.12%) |
Jan 17, 2023 | 29.57 | 30.06 | 29.42 | 29.92 | 3,218,236 | +0.40(+1.35%) |
Jan 13, 2023 | 29.46 | 29.79 | 29.26 | 29.52 | 3,026,396 | -0.19(-0.64%) |
Jan 12, 2023 | 29.64 | 29.94 | 29.27 | 29.71 | 4,842,041 | +0.25(+0.83%) |
Jan 11, 2023 | 28.54 | 29.58 | 28.53 | 29.46 | 5,645,185 | +1.27(+4.50%) |
Jan 10, 2023 | 28.00 | 28.35 | 27.97 | 28.20 | 2,317,228 | +0.01(+0.03%) |
Jan 09, 2023 | 27.90 | 28.47 | 27.77 | 28.19 | 3,932,819 | +0.06(+0.20%) |
Jan 06, 2023 | 27.23 | 28.23 | 27.11 | 28.13 | 3,157,809 | +1.09(+4.02%) |
Jan 05, 2023 | 27.81 | 27.84 | 26.98 | 27.04 | 5,911,619 | -1.07(-3.80%) |
Jan 04, 2023 | 27.82 | 28.61 | 27.77 | 28.11 | 5,850,524 | +0.44(+1.57%) |