Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.39 | 29.50 | 29.39 | 29.47 | 429,149 | +0.23(+0.79%) |
Mar 30, 2023 | 29.19 | 29.26 | 29.16 | 29.24 | 263,178 | +0.22(+0.78%) |
Mar 29, 2023 | 28.90 | 29.04 | 28.89 | 29.02 | 339,482 | +0.48(+1.66%) |
Mar 28, 2023 | 28.53 | 28.59 | 28.46 | 28.54 | 409,111 | -0.08(-0.28%) |
Mar 27, 2023 | 28.59 | 28.67 | 28.50 | 28.62 | 408,831 | +0.22(+0.77%) |
Mar 24, 2023 | 28.25 | 28.40 | 28.14 | 28.40 | 425,461 | +0.08(+0.28%) |
Mar 23, 2023 | 28.53 | 28.67 | 28.23 | 28.32 | 608,022 | -0.02(-0.07%) |
Mar 22, 2023 | 28.71 | 28.75 | 28.34 | 28.34 | 417,211 | -0.33(-1.15%) |
Mar 21, 2023 | 28.60 | 28.69 | 28.50 | 28.67 | 400,066 | +0.45(+1.59%) |
Mar 20, 2023 | 28.05 | 28.29 | 28.04 | 28.22 | 332,505 | +0.30(+1.07%) |
Mar 17, 2023 | 28.03 | 28.09 | 27.85 | 27.92 | 507,428 | -0.47(-1.66%) |
Mar 16, 2023 | 27.86 | 28.41 | 27.80 | 28.39 | 528,106 | +0.37(+1.32%) |
Mar 15, 2023 | 27.88 | 28.04 | 27.70 | 28.02 | 1,117,480 | -0.64(-2.23%) |
Mar 14, 2023 | 28.61 | 28.74 | 28.45 | 28.66 | 827,762 | +0.38(+1.34%) |
Mar 13, 2023 | 28.24 | 28.44 | 28.17 | 28.28 | 588,055 | -0.48(-1.69%) |
Mar 10, 2023 | 29.10 | 29.10 | 28.73 | 28.77 | 897,202 | -0.46(-1.59%) |
Mar 09, 2023 | 29.57 | 29.60 | 29.23 | 29.23 | 404,806 | -0.35(-1.18%) |
Mar 08, 2023 | 29.49 | 29.62 | 29.49 | 29.58 | 726,887 | +0.10(+0.34%) |
Mar 07, 2023 | 29.66 | 29.66 | 29.42 | 29.48 | 1,108,177 | -0.09(-0.30%) |
Mar 06, 2023 | 29.57 | 29.65 | 29.55 | 29.57 | 303,692 | -0.08(-0.27%) |
Mar 03, 2023 | 29.50 | 29.67 | 29.46 | 29.65 | 743,822 | +0.29(+0.99%) |
Mar 02, 2023 | 29.13 | 29.39 | 29.13 | 29.36 | 434,933 | +0.18(+0.60%) |
Mar 01, 2023 | 29.25 | 29.27 | 29.09 | 29.18 | 510,728 | +0.04(+0.15%) |
Feb 28, 2023 | 29.17 | 29.21 | 29.11 | 29.14 | 984,751 | -0.15(-0.51%) |
Feb 27, 2023 | 29.31 | 29.32 | 29.25 | 29.29 | 309,012 | +0.23(+0.79%) |
Feb 24, 2023 | 29.05 | 29.11 | 28.96 | 29.06 | 386,172 | -0.24(-0.82%) |
Feb 23, 2023 | 29.27 | 29.34 | 29.13 | 29.30 | 606,795 | +0.12(+0.41%) |
Feb 22, 2023 | 29.20 | 29.26 | 29.09 | 29.18 | 272,977 | -0.05(-0.19%) |
Feb 21, 2023 | 29.35 | 29.37 | 29.22 | 29.23 | 558,717 | -0.23(-0.80%) |
Feb 17, 2023 | 29.39 | 29.49 | 29.36 | 29.47 | 288,818 | +0.05(+0.17%) |
Feb 16, 2023 | 29.37 | 29.54 | 29.34 | 29.42 | 481,659 | -0.10(-0.34%) |
Feb 15, 2023 | 29.31 | 29.52 | 29.31 | 29.52 | 752,069 | +0.07(+0.22%) |
Feb 14, 2023 | 29.29 | 29.49 | 29.28 | 29.45 | 546,605 | +0.04(+0.15%) |
Feb 13, 2023 | 29.27 | 29.41 | 29.24 | 29.41 | 435,372 | +0.23(+0.79%) |
Feb 10, 2023 | 29.08 | 29.19 | 29.05 | 29.18 | 379,338 | -0.03(-0.10%) |
Feb 09, 2023 | 29.43 | 29.43 | 29.16 | 29.21 | 544,608 | +0.00(+0.00%) |
Feb 08, 2023 | 29.27 | 29.33 | 29.15 | 29.21 | 710,601 | -0.16(-0.54%) |
Feb 07, 2023 | 29.15 | 29.37 | 29.08 | 29.37 | 924,727 | +0.13(+0.44%) |
Feb 06, 2023 | 29.18 | 29.25 | 29.11 | 29.24 | 573,155 | -0.13(-0.44%) |
Feb 03, 2023 | 29.21 | 29.43 | 29.21 | 29.37 | 585,776 | +0.15(+0.51%) |
Feb 02, 2023 | 29.24 | 29.24 | 29.07 | 29.22 | 491,587 | +0.13(+0.45%) |
Feb 01, 2023 | 28.94 | 29.17 | 28.85 | 29.09 | 975,272 | +0.02(+0.07%) |
Jan 31, 2023 | 28.91 | 29.09 | 28.83 | 29.07 | 1,449,666 | +0.09(+0.31%) |
Jan 30, 2023 | 28.99 | 29.08 | 28.97 | 28.98 | 965,447 | -0.07(-0.24%) |
Jan 27, 2023 | 28.94 | 29.11 | 28.94 | 29.05 | 438,266 | -0.04(-0.14%) |
Jan 26, 2023 | 29.08 | 29.09 | 28.94 | 29.09 | 437,585 | +0.10(+0.34%) |
Jan 25, 2023 | 28.78 | 29.02 | 28.76 | 28.99 | 602,950 | +0.08(+0.28%) |
Jan 24, 2023 | 28.83 | 28.96 | 28.83 | 28.91 | 411,397 | -0.06(-0.21%) |
Jan 23, 2023 | 28.77 | 28.98 | 28.77 | 28.97 | 624,308 | +0.16(+0.56%) |
Jan 20, 2023 | 28.63 | 28.82 | 28.62 | 28.81 | 359,606 | +0.27(+0.95%) |
Jan 19, 2023 | 28.51 | 28.60 | 28.45 | 28.54 | 1,589,317 | -0.14(-0.49%) |
Jan 18, 2023 | 28.89 | 28.89 | 28.66 | 28.68 | 432,584 | -0.08(-0.28%) |
Jan 17, 2023 | 28.67 | 28.83 | 28.67 | 28.76 | 586,210 | +0.13(+0.45%) |
Jan 13, 2023 | 28.47 | 28.64 | 28.47 | 28.63 | 421,579 | +0.10(+0.35%) |
Jan 12, 2023 | 28.47 | 28.56 | 28.33 | 28.53 | 2,529,543 | +0.11(+0.39%) |
Jan 11, 2023 | 28.30 | 28.42 | 28.27 | 28.42 | 469,927 | +0.25(+0.89%) |
Jan 10, 2023 | 28.07 | 28.19 | 28.02 | 28.17 | 560,531 | +0.13(+0.46%) |
Jan 09, 2023 | 28.21 | 28.28 | 28.03 | 28.04 | 1,199,502 | -0.03(-0.11%) |
Jan 06, 2023 | 27.75 | 28.12 | 27.75 | 28.07 | 467,214 | +0.36(+1.30%) |
Jan 05, 2023 | 27.68 | 27.81 | 27.68 | 27.71 | 905,086 | -0.06(-0.22%) |
Jan 04, 2023 | 27.73 | 27.82 | 27.61 | 27.77 | 1,005,288 | +0.30(+1.09%) |