Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.00 | 27.80 | 26.88 | 27.75 | 994,328 | +1.00(+3.74%) |
Mar 30, 2023 | 26.50 | 27.43 | 26.49 | 26.75 | 1,694,059 | +0.59(+2.26%) |
Mar 29, 2023 | 25.78 | 26.19 | 24.99 | 26.16 | 1,751,487 | +0.43(+1.67%) |
Mar 28, 2023 | 25.33 | 25.96 | 25.12 | 25.73 | 1,825,327 | +0.53(+2.10%) |
Mar 27, 2023 | 24.99 | 25.29 | 24.31 | 25.20 | 1,297,206 | +0.58(+2.36%) |
Mar 24, 2023 | 24.44 | 24.86 | 24.13 | 24.62 | 1,416,286 | +0.00(+0.00%) |
Mar 23, 2023 | 25.56 | 25.75 | 24.08 | 24.62 | 1,603,835 | -0.69(-2.73%) |
Mar 22, 2023 | 25.96 | 26.39 | 25.31 | 25.31 | 1,200,001 | -0.52(-2.01%) |
Mar 21, 2023 | 26.71 | 27.21 | 25.72 | 25.83 | 1,479,225 | -0.23(-0.88%) |
Mar 20, 2023 | 26.31 | 27.06 | 25.74 | 26.06 | 2,237,450 | +0.10(+0.39%) |
Mar 17, 2023 | 26.24 | 26.57 | 25.91 | 25.96 | 2,008,400 | -0.65(-2.44%) |
Mar 16, 2023 | 26.33 | 27.02 | 25.91 | 26.61 | 1,369,713 | +0.01(+0.04%) |
Mar 15, 2023 | 25.86 | 26.73 | 25.76 | 26.60 | 1,499,679 | -0.19(-0.71%) |
Mar 14, 2023 | 26.53 | 27.03 | 26.11 | 26.79 | 1,746,970 | +1.17(+4.57%) |
Mar 13, 2023 | 26.21 | 26.21 | 25.00 | 25.62 | 2,676,654 | -1.35(-5.01%) |
Mar 10, 2023 | 26.53 | 27.00 | 26.18 | 26.97 | 1,534,974 | -0.06(-0.22%) |
Mar 09, 2023 | 27.59 | 27.77 | 26.87 | 27.03 | 1,358,642 | -0.65(-2.35%) |
Mar 08, 2023 | 28.19 | 28.39 | 27.60 | 27.68 | 1,261,672 | -0.68(-2.40%) |
Mar 07, 2023 | 27.86 | 28.71 | 27.79 | 28.36 | 1,344,475 | +0.63(+2.27%) |
Mar 06, 2023 | 28.52 | 28.86 | 27.61 | 27.73 | 1,712,018 | -0.79(-2.77%) |
Mar 03, 2023 | 28.40 | 28.88 | 27.99 | 28.52 | 1,980,482 | +0.18(+0.64%) |
Mar 02, 2023 | 29.10 | 29.72 | 27.95 | 28.34 | 2,234,166 | -0.89(-3.04%) |
Mar 01, 2023 | 29.10 | 30.00 | 27.41 | 29.23 | 3,206,828 | -0.18(-0.61%) |
Feb 28, 2023 | 28.97 | 30.12 | 28.83 | 29.41 | 3,424,082 | +0.68(+2.37%) |
Feb 27, 2023 | 29.38 | 29.52 | 28.64 | 28.73 | 1,590,550 | -0.26(-0.90%) |
Feb 24, 2023 | 28.44 | 29.11 | 27.92 | 28.99 | 1,479,165 | +0.03(+0.10%) |
Feb 23, 2023 | 29.31 | 29.57 | 28.29 | 28.96 | 1,421,086 | -0.35(-1.19%) |
Feb 22, 2023 | 28.95 | 29.87 | 28.68 | 29.31 | 1,381,403 | +0.41(+1.42%) |
Feb 21, 2023 | 30.67 | 30.67 | 28.74 | 28.90 | 1,782,760 | -2.29(-7.34%) |
Feb 17, 2023 | 30.34 | 31.25 | 30.10 | 31.19 | 2,114,405 | +1.10(+3.66%) |
Feb 16, 2023 | 30.36 | 30.73 | 29.99 | 30.09 | 1,484,738 | -0.71(-2.31%) |
Feb 15, 2023 | 30.92 | 31.44 | 30.77 | 30.80 | 1,027,200 | -0.21(-0.68%) |
Feb 14, 2023 | 30.86 | 31.69 | 30.55 | 31.01 | 1,311,543 | -0.04(-0.13%) |
Feb 13, 2023 | 30.48 | 31.31 | 30.24 | 31.05 | 1,424,780 | +0.56(+1.84%) |
Feb 10, 2023 | 30.01 | 30.93 | 30.01 | 30.49 | 1,247,848 | +0.08(+0.26%) |
Feb 09, 2023 | 30.67 | 31.20 | 30.30 | 30.41 | 1,318,368 | +0.31(+1.03%) |
Feb 08, 2023 | 30.50 | 30.72 | 29.67 | 30.10 | 1,819,589 | -1.15(-3.68%) |
Feb 07, 2023 | 30.10 | 31.33 | 29.82 | 31.25 | 1,342,880 | +0.74(+2.43%) |
Feb 06, 2023 | 29.81 | 30.54 | 29.56 | 30.51 | 1,196,180 | +0.44(+1.46%) |
Feb 03, 2023 | 29.43 | 31.14 | 29.43 | 30.07 | 1,504,702 | +0.20(+0.67%) |
Feb 02, 2023 | 29.73 | 29.96 | 29.13 | 29.87 | 1,762,334 | +0.64(+2.19%) |
Feb 01, 2023 | 28.77 | 29.50 | 28.18 | 29.23 | 1,539,289 | +0.27(+0.93%) |
Jan 31, 2023 | 27.69 | 28.99 | 27.64 | 28.96 | 1,975,932 | +1.37(+4.97%) |
Jan 30, 2023 | 27.00 | 27.70 | 26.86 | 27.59 | 1,044,325 | +0.28(+1.03%) |
Jan 27, 2023 | 27.75 | 28.01 | 27.27 | 27.31 | 952,981 | -0.53(-1.90%) |
Jan 26, 2023 | 28.33 | 28.96 | 27.57 | 27.84 | 1,166,718 | -0.15(-0.54%) |
Jan 25, 2023 | 27.81 | 28.24 | 27.56 | 27.99 | 881,100 | -0.10(-0.36%) |
Jan 24, 2023 | 28.86 | 29.04 | 28.08 | 28.09 | 1,023,879 | -0.77(-2.67%) |
Jan 23, 2023 | 28.19 | 29.25 | 28.04 | 28.86 | 2,087,265 | +1.07(+3.85%) |
Jan 20, 2023 | 27.08 | 28.16 | 26.80 | 27.79 | 1,173,848 | +0.73(+2.70%) |
Jan 19, 2023 | 26.90 | 27.21 | 26.63 | 27.06 | 1,167,539 | -0.07(-0.26%) |
Jan 18, 2023 | 27.10 | 27.66 | 26.92 | 27.13 | 1,355,468 | +0.02(+0.07%) |
Jan 17, 2023 | 27.95 | 27.95 | 27.02 | 27.11 | 1,794,721 | -0.87(-3.11%) |
Jan 13, 2023 | 26.52 | 28.07 | 26.38 | 27.98 | 1,706,303 | +1.07(+3.98%) |
Jan 12, 2023 | 27.55 | 27.66 | 26.50 | 26.91 | 2,300,764 | -0.32(-1.18%) |
Jan 11, 2023 | 28.17 | 28.32 | 27.11 | 27.23 | 1,768,909 | -0.57(-2.05%) |
Jan 10, 2023 | 27.59 | 27.89 | 26.93 | 27.80 | 2,728,997 | +0.40(+1.46%) |
Jan 09, 2023 | 26.44 | 28.36 | 25.95 | 27.40 | 4,280,843 | +2.20(+8.73%) |
Jan 06, 2023 | 24.66 | 26.01 | 24.66 | 25.20 | 1,988,566 | +0.46(+1.86%) |
Jan 05, 2023 | 24.71 | 25.16 | 23.96 | 24.74 | 2,218,916 | -0.47(-1.86%) |
Jan 04, 2023 | 23.89 | 25.34 | 23.89 | 25.21 | 1,932,356 | +1.61(+6.82%) |