Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.17 | 29.29 | 28.97 | 29.06 | 1,846,671 | +0.12(+0.40%) |
Mar 30, 2023 | 29.10 | 29.17 | 28.78 | 28.94 | 2,977,487 | +0.51(+1.80%) |
Mar 29, 2023 | 28.47 | 28.65 | 28.30 | 28.43 | 5,107,975 | +0.55(+1.97%) |
Mar 28, 2023 | 27.33 | 28.09 | 27.33 | 27.88 | 3,996,853 | +0.47(+1.72%) |
Mar 27, 2023 | 27.30 | 27.53 | 27.14 | 27.41 | 1,788,576 | +0.34(+1.25%) |
Mar 24, 2023 | 26.75 | 27.18 | 26.62 | 27.07 | 2,668,256 | -0.15(-0.57%) |
Mar 23, 2023 | 27.71 | 27.92 | 26.92 | 27.23 | 2,522,569 | +0.26(+0.97%) |
Mar 22, 2023 | 27.27 | 27.67 | 26.96 | 26.96 | 2,651,333 | -0.13(-0.46%) |
Mar 21, 2023 | 27.33 | 27.43 | 26.98 | 27.09 | 2,429,026 | +1.05(+4.04%) |
Mar 20, 2023 | 25.91 | 26.25 | 25.91 | 26.04 | 2,174,354 | +0.52(+2.04%) |
Mar 17, 2023 | 25.99 | 26.04 | 25.49 | 25.52 | 3,924,617 | -0.69(-2.65%) |
Mar 16, 2023 | 25.36 | 26.34 | 25.34 | 26.21 | 2,013,534 | +0.46(+1.80%) |
Mar 15, 2023 | 26.06 | 26.41 | 25.32 | 25.75 | 6,058,630 | -2.50(-8.85%) |
Mar 14, 2023 | 28.53 | 28.53 | 27.99 | 28.25 | 2,965,511 | +0.67(+2.41%) |
Mar 13, 2023 | 27.95 | 28.28 | 27.57 | 27.58 | 6,449,538 | -0.99(-3.48%) |
Mar 10, 2023 | 29.29 | 29.42 | 28.39 | 28.58 | 2,927,252 | -0.94(-3.17%) |
Mar 09, 2023 | 30.07 | 30.25 | 29.40 | 29.51 | 2,135,769 | -0.74(-2.46%) |
Mar 08, 2023 | 30.03 | 30.42 | 30.02 | 30.25 | 1,609,777 | +0.50(+1.69%) |
Mar 07, 2023 | 30.54 | 30.57 | 29.70 | 29.75 | 2,053,799 | -1.06(-3.44%) |
Mar 06, 2023 | 31.07 | 31.08 | 30.77 | 30.81 | 2,586,064 | -0.43(-1.39%) |
Mar 03, 2023 | 31.07 | 31.34 | 30.98 | 31.25 | 2,192,476 | +0.62(+2.02%) |
Mar 02, 2023 | 29.81 | 30.72 | 29.78 | 30.63 | 2,570,274 | +0.68(+2.29%) |
Mar 01, 2023 | 29.94 | 30.26 | 29.84 | 29.95 | 2,472,133 | +0.76(+2.61%) |
Feb 28, 2023 | 28.96 | 29.30 | 28.87 | 29.18 | 2,541,735 | +0.28(+0.97%) |
Feb 27, 2023 | 28.86 | 29.07 | 28.71 | 28.90 | 1,776,939 | +0.51(+1.80%) |
Feb 24, 2023 | 28.30 | 28.46 | 28.10 | 28.39 | 2,107,275 | -0.50(-1.74%) |
Feb 23, 2023 | 29.05 | 29.13 | 28.55 | 28.89 | 1,991,087 | +0.11(+0.37%) |
Feb 22, 2023 | 28.90 | 29.00 | 28.63 | 28.79 | 1,897,428 | -0.14(-0.50%) |
Feb 21, 2023 | 29.14 | 29.45 | 28.88 | 28.93 | 1,318,049 | -0.05(-0.17%) |
Feb 17, 2023 | 29.28 | 29.31 | 28.90 | 28.98 | 1,861,439 | -0.64(-2.15%) |
Feb 16, 2023 | 29.27 | 29.91 | 29.27 | 29.62 | 1,548,462 | -0.01(-0.03%) |
Feb 15, 2023 | 28.93 | 29.63 | 28.84 | 29.63 | 1,887,793 | +0.36(+1.22%) |
Feb 14, 2023 | 28.75 | 29.35 | 28.66 | 29.27 | 3,278,010 | +0.99(+3.51%) |
Feb 13, 2023 | 27.82 | 28.34 | 27.77 | 28.28 | 2,591,033 | +0.51(+1.84%) |
Feb 10, 2023 | 27.89 | 28.06 | 27.66 | 27.77 | 5,320,612 | -0.39(-1.37%) |
Feb 09, 2023 | 28.93 | 28.98 | 28.05 | 28.15 | 4,841,249 | +0.12(+0.41%) |
Feb 08, 2023 | 28.28 | 28.37 | 27.94 | 28.04 | 5,468,810 | -0.27(-0.95%) |
Feb 07, 2023 | 28.55 | 28.70 | 27.98 | 28.31 | 6,631,506 | -0.08(-0.27%) |
Feb 06, 2023 | 28.80 | 28.86 | 28.19 | 28.38 | 3,483,907 | -0.97(-3.32%) |
Feb 03, 2023 | 29.79 | 30.15 | 29.31 | 29.36 | 3,314,371 | -0.64(-2.12%) |
Feb 02, 2023 | 30.12 | 30.19 | 29.46 | 29.99 | 2,717,188 | -0.35(-1.14%) |
Feb 01, 2023 | 29.77 | 30.51 | 29.50 | 30.34 | 2,466,952 | +0.49(+1.65%) |
Jan 31, 2023 | 29.69 | 29.86 | 29.56 | 29.85 | 2,092,828 | -0.37(-1.21%) |
Jan 30, 2023 | 30.42 | 30.59 | 30.19 | 30.22 | 1,894,871 | -0.58(-1.88%) |
Jan 27, 2023 | 30.85 | 31.08 | 30.58 | 30.80 | 1,310,633 | -0.32(-1.02%) |
Jan 26, 2023 | 30.80 | 31.13 | 30.35 | 31.11 | 2,170,310 | +0.77(+2.54%) |
Jan 25, 2023 | 29.97 | 30.39 | 29.96 | 30.34 | 1,594,561 | +0.27(+0.90%) |
Jan 24, 2023 | 29.63 | 30.15 | 29.54 | 30.07 | 1,290,358 | +0.16(+0.55%) |
Jan 23, 2023 | 29.85 | 29.92 | 29.68 | 29.91 | 1,203,842 | +0.09(+0.29%) |
Jan 20, 2023 | 29.44 | 29.83 | 29.28 | 29.82 | 1,693,677 | +0.54(+1.85%) |
Jan 19, 2023 | 29.19 | 29.48 | 28.94 | 29.28 | 1,956,315 | -0.34(-1.14%) |
Jan 18, 2023 | 30.35 | 30.44 | 29.60 | 29.62 | 2,113,775 | -0.46(-1.54%) |
Jan 17, 2023 | 30.46 | 30.60 | 30.02 | 30.08 | 2,063,579 | +0.01(+0.03%) |
Jan 13, 2023 | 29.67 | 30.12 | 29.67 | 30.07 | 2,650,640 | +0.36(+1.20%) |
Jan 12, 2023 | 28.96 | 29.72 | 28.83 | 29.71 | 3,252,353 | +1.02(+3.56%) |
Jan 11, 2023 | 28.54 | 28.74 | 28.37 | 28.69 | 2,175,235 | +0.09(+0.30%) |
Jan 10, 2023 | 28.07 | 28.62 | 27.95 | 28.61 | 2,794,252 | +0.82(+2.95%) |
Jan 09, 2023 | 28.17 | 28.41 | 27.78 | 27.79 | 2,997,090 | +0.06(+0.21%) |
Jan 06, 2023 | 26.90 | 27.79 | 26.81 | 27.73 | 7,547,023 | +0.96(+3.57%) |
Jan 05, 2023 | 26.71 | 27.08 | 26.54 | 26.77 | 3,413,537 | +0.26(+0.98%) |
Jan 04, 2023 | 26.24 | 26.57 | 26.07 | 26.51 | 2,324,839 | +0.82(+3.19%) |