Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.19 | 29.31 | 29.14 | 29.29 | 847,899 | +0.13(+0.45%) |
Mar 30, 2023 | 29.18 | 29.24 | 29.16 | 29.16 | 259,671 | -0.03(-0.10%) |
Mar 29, 2023 | 29.19 | 29.20 | 29.06 | 29.19 | 401,922 | +0.00(+0.00%) |
Mar 28, 2023 | 29.05 | 29.21 | 28.89 | 29.19 | 841,231 | +0.15(+0.52%) |
Mar 27, 2023 | 29.00 | 29.10 | 28.98 | 29.04 | 944,946 | +0.04(+0.14%) |
Mar 24, 2023 | 28.95 | 29.07 | 28.90 | 29.00 | 1,881,939 | +0.10(+0.35%) |
Mar 23, 2023 | 28.96 | 29.00 | 28.89 | 28.90 | 1,869,776 | -0.05(-0.17%) |
Mar 22, 2023 | 28.96 | 29.06 | 28.86 | 28.95 | 1,271,590 | +0.00(+0.00%) |
Mar 21, 2023 | 28.94 | 29.14 | 28.85 | 28.95 | 520,847 | +0.02(+0.07%) |
Mar 20, 2023 | 28.91 | 29.00 | 28.91 | 28.93 | 2,255,416 | +0.03(+0.10%) |
Mar 17, 2023 | 29.05 | 29.05 | 28.88 | 28.90 | 732,279 | -0.14(-0.48%) |
Mar 16, 2023 | 28.95 | 29.05 | 28.95 | 29.04 | 604,728 | +0.07(+0.24%) |
Mar 15, 2023 | 29.00 | 29.05 | 28.89 | 28.97 | 605,451 | -0.07(-0.24%) |
Mar 14, 2023 | 29.04 | 29.06 | 28.98 | 29.04 | 590,728 | +0.06(+0.21%) |
Mar 13, 2023 | 29.04 | 29.07 | 28.98 | 28.98 | 968,865 | -0.06(-0.21%) |
Mar 10, 2023 | 29.05 | 29.09 | 29.04 | 29.04 | 590,957 | -0.01(-0.03%) |
Mar 09, 2023 | 29.08 | 29.09 | 29.02 | 29.05 | 822,311 | -0.02(-0.07%) |
Mar 08, 2023 | 29.10 | 29.14 | 29.04 | 29.07 | 961,070 | +0.00(+0.00%) |
Mar 07, 2023 | 29.09 | 29.10 | 29.06 | 29.07 | 873,254 | -0.02(-0.07%) |
Mar 06, 2023 | 29.08 | 29.11 | 29.07 | 29.09 | 673,211 | +0.02(+0.07%) |
Mar 03, 2023 | 29.10 | 29.16 | 29.07 | 29.07 | 398,526 | -0.01(-0.03%) |
Mar 02, 2023 | 29.10 | 29.16 | 29.06 | 29.08 | 1,487,140 | -0.05(-0.17%) |
Mar 01, 2023 | 29.05 | 29.17 | 29.05 | 29.13 | 710,242 | +0.08(+0.28%) |
Feb 28, 2023 | 29.08 | 29.25 | 29.03 | 29.05 | 805,693 | -0.13(-0.45%) |
Feb 27, 2023 | 29.30 | 29.30 | 29.18 | 29.18 | 204,272 | -0.03(-0.10%) |
Feb 24, 2023 | 29.22 | 29.25 | 29.20 | 29.21 | 286,202 | -0.04(-0.14%) |
Feb 23, 2023 | 29.21 | 29.26 | 29.15 | 29.25 | 649,079 | +0.04(+0.14%) |
Feb 22, 2023 | 29.16 | 29.25 | 29.12 | 29.21 | 718,276 | -0.02(-0.07%) |
Feb 21, 2023 | 29.00 | 29.25 | 28.99 | 29.23 | 510,194 | +0.23(+0.79%) |
Feb 17, 2023 | 29.35 | 29.42 | 28.98 | 29.00 | 1,945,819 | -0.23(-0.79%) |
Feb 16, 2023 | 29.32 | 29.41 | 29.23 | 29.23 | 669,681 | -0.17(-0.58%) |
Feb 15, 2023 | 29.35 | 29.42 | 29.30 | 29.40 | 453,386 | +0.08(+0.27%) |
Feb 14, 2023 | 29.30 | 29.36 | 29.27 | 29.32 | 797,117 | +0.02(+0.07%) |
Feb 13, 2023 | 29.43 | 29.43 | 29.29 | 29.30 | 646,100 | -0.09(-0.31%) |
Feb 10, 2023 | 29.23 | 29.39 | 29.18 | 29.39 | 1,161,649 | +0.18(+0.62%) |
Feb 09, 2023 | 29.19 | 29.25 | 29.13 | 29.21 | 2,052,254 | +0.02(+0.07%) |
Feb 08, 2023 | 29.18 | 29.32 | 29.11 | 29.19 | 6,109,608 | +1.08(+3.84%) |
Feb 07, 2023 | 27.68 | 28.29 | 27.41 | 28.11 | 134,799 | +0.31(+1.12%) |
Feb 06, 2023 | 28.06 | 28.20 | 27.57 | 27.80 | 129,599 | -0.19(-0.68%) |
Feb 03, 2023 | 27.97 | 28.12 | 27.73 | 27.99 | 105,237 | -0.04(-0.14%) |
Feb 02, 2023 | 27.70 | 28.18 | 27.55 | 28.03 | 139,882 | +0.27(+0.97%) |
Feb 01, 2023 | 27.52 | 28.00 | 26.96 | 27.76 | 132,669 | +0.00(+0.00%) |
Jan 31, 2023 | 27.22 | 27.76 | 26.59 | 27.76 | 128,977 | +0.70(+2.59%) |
Jan 30, 2023 | 26.99 | 27.27 | 26.72 | 27.06 | 122,249 | -0.04(-0.15%) |
Jan 27, 2023 | 27.53 | 27.53 | 26.92 | 27.10 | 102,598 | -0.27(-0.99%) |
Jan 26, 2023 | 27.60 | 27.87 | 27.22 | 27.37 | 63,629 | +0.00(+0.00%) |
Jan 25, 2023 | 27.01 | 27.50 | 27.00 | 27.37 | 68,644 | +0.24(+0.88%) |
Jan 24, 2023 | 27.58 | 27.73 | 27.03 | 27.13 | 62,776 | -0.47(-1.70%) |
Jan 23, 2023 | 27.35 | 27.71 | 27.22 | 27.60 | 120,787 | +0.30(+1.10%) |
Jan 20, 2023 | 27.40 | 27.42 | 26.98 | 27.30 | 107,506 | +0.15(+0.55%) |
Jan 19, 2023 | 26.96 | 27.24 | 26.37 | 27.15 | 97,685 | +0.03(+0.11%) |
Jan 18, 2023 | 27.63 | 27.76 | 26.90 | 27.12 | 65,977 | -0.23(-0.84%) |
Jan 17, 2023 | 26.83 | 27.47 | 26.30 | 27.35 | 141,298 | +0.29(+1.07%) |
Jan 13, 2023 | 25.86 | 27.16 | 25.86 | 27.06 | 122,994 | +1.38(+5.37%) |
Jan 12, 2023 | 27.14 | 27.14 | 24.35 | 25.68 | 326,548 | -1.54(-5.66%) |
Jan 11, 2023 | 27.08 | 27.41 | 26.93 | 27.22 | 77,176 | +0.13(+0.48%) |
Jan 10, 2023 | 27.07 | 27.15 | 26.90 | 27.09 | 118,828 | +0.28(+1.04%) |
Jan 09, 2023 | 27.03 | 27.16 | 26.47 | 26.81 | 131,247 | -0.12(-0.45%) |
Jan 06, 2023 | 25.36 | 27.03 | 25.17 | 26.93 | 142,938 | +1.81(+7.21%) |
Jan 05, 2023 | 26.33 | 26.33 | 24.98 | 25.12 | 135,676 | -1.23(-4.67%) |
Jan 04, 2023 | 26.82 | 26.89 | 26.25 | 26.35 | 218,075 | -0.21(-0.79%) |