Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.20 | 29.57 | 29.06 | 29.53 | 11,496,580 | +0.43(+1.49%) |
Mar 30, 2023 | 29.37 | 29.53 | 28.99 | 29.10 | 10,799,118 | -0.09(-0.30%) |
Mar 29, 2023 | 28.92 | 29.28 | 28.92 | 29.19 | 12,040,424 | +0.47(+1.65%) |
Mar 28, 2023 | 28.39 | 28.78 | 28.34 | 28.72 | 10,834,672 | +0.36(+1.25%) |
Mar 27, 2023 | 28.04 | 28.49 | 27.90 | 28.36 | 11,629,975 | +0.49(+1.77%) |
Mar 24, 2023 | 27.40 | 27.94 | 27.23 | 27.87 | 13,917,210 | +0.17(+0.61%) |
Mar 23, 2023 | 27.97 | 28.12 | 27.60 | 27.70 | 17,904,294 | -0.21(-0.74%) |
Mar 22, 2023 | 28.96 | 29.06 | 27.88 | 27.91 | 24,420,446 | -1.02(-3.51%) |
Mar 21, 2023 | 29.04 | 29.21 | 28.63 | 28.92 | 13,641,425 | +0.14(+0.48%) |
Mar 20, 2023 | 28.59 | 29.00 | 28.57 | 28.78 | 11,948,801 | +0.27(+0.93%) |
Mar 17, 2023 | 28.93 | 28.93 | 28.35 | 28.52 | 21,786,160 | -0.41(-1.43%) |
Mar 16, 2023 | 28.36 | 29.00 | 28.24 | 28.93 | 14,199,511 | +0.35(+1.21%) |
Mar 15, 2023 | 28.69 | 28.92 | 28.31 | 28.59 | 16,038,926 | -0.28(-0.96%) |
Mar 14, 2023 | 28.93 | 29.29 | 28.41 | 28.86 | 13,560,521 | +0.20(+0.69%) |
Mar 13, 2023 | 28.75 | 29.44 | 28.61 | 28.67 | 17,840,302 | -0.42(-1.46%) |
Mar 10, 2023 | 29.36 | 30.11 | 29.01 | 29.09 | 18,854,282 | -0.27(-0.91%) |
Mar 09, 2023 | 30.04 | 30.07 | 29.29 | 29.36 | 12,468,785 | -0.50(-1.68%) |
Mar 08, 2023 | 29.37 | 29.97 | 29.36 | 29.86 | 12,703,392 | +0.57(+1.95%) |
Mar 07, 2023 | 30.19 | 30.19 | 29.27 | 29.29 | 19,488,320 | -0.84(-2.78%) |
Mar 06, 2023 | 30.72 | 30.73 | 30.07 | 30.13 | 15,249,150 | -0.60(-1.96%) |
Mar 03, 2023 | 30.96 | 30.98 | 30.57 | 30.73 | 14,803,269 | -0.13(-0.42%) |
Mar 02, 2023 | 30.26 | 30.91 | 30.04 | 30.86 | 9,797,362 | +0.41(+1.36%) |
Mar 01, 2023 | 29.98 | 30.55 | 29.94 | 30.44 | 10,964,208 | +0.37(+1.21%) |
Feb 28, 2023 | 30.33 | 30.57 | 30.02 | 30.08 | 12,780,882 | -0.28(-0.91%) |
Feb 27, 2023 | 30.90 | 31.35 | 30.22 | 30.35 | 19,113,666 | +0.13(+0.42%) |
Feb 24, 2023 | 29.87 | 30.29 | 29.69 | 30.22 | 12,867,812 | +0.10(+0.33%) |
Feb 23, 2023 | 29.79 | 30.24 | 29.65 | 30.13 | 16,800,498 | +0.65(+2.20%) |
Feb 22, 2023 | 30.14 | 30.34 | 29.25 | 29.48 | 18,669,304 | -0.59(-1.96%) |
Feb 21, 2023 | 30.41 | 30.47 | 30.04 | 30.07 | 16,466,159 | -0.61(-1.99%) |
Feb 17, 2023 | 30.48 | 30.86 | 30.27 | 30.68 | 12,609,717 | +0.10(+0.32%) |
Feb 16, 2023 | 30.68 | 31.07 | 30.55 | 30.58 | 14,661,816 | -0.55(-1.77%) |
Feb 15, 2023 | 30.69 | 31.25 | 30.46 | 31.13 | 12,002,016 | +0.23(+0.73%) |
Feb 14, 2023 | 30.96 | 31.14 | 30.32 | 30.90 | 14,033,891 | -0.19(-0.60%) |
Feb 13, 2023 | 30.74 | 31.51 | 30.74 | 31.09 | 18,333,842 | +0.06(+0.19%) |
Feb 10, 2023 | 30.51 | 31.12 | 30.34 | 31.03 | 10,947,926 | +0.43(+1.41%) |
Feb 09, 2023 | 31.58 | 31.74 | 30.56 | 30.60 | 11,043,036 | -0.81(-2.57%) |
Feb 08, 2023 | 31.66 | 31.87 | 31.33 | 31.40 | 8,449,516 | -0.33(-1.05%) |
Feb 07, 2023 | 31.28 | 31.85 | 31.14 | 31.74 | 10,479,593 | +0.24(+0.75%) |
Feb 06, 2023 | 31.54 | 31.90 | 31.41 | 31.50 | 9,219,023 | -0.22(-0.68%) |
Feb 03, 2023 | 31.84 | 32.14 | 31.67 | 31.72 | 9,855,425 | -0.36(-1.13%) |
Feb 02, 2023 | 31.16 | 32.32 | 31.11 | 32.08 | 16,101,467 | +1.03(+3.32%) |
Feb 01, 2023 | 30.24 | 31.30 | 30.21 | 31.05 | 15,862,797 | +0.66(+2.17%) |
Jan 31, 2023 | 29.61 | 30.44 | 29.55 | 30.39 | 15,681,537 | +1.02(+3.48%) |
Jan 30, 2023 | 29.38 | 29.88 | 29.20 | 29.37 | 13,894,539 | -0.20(-0.66%) |
Jan 27, 2023 | 29.63 | 30.21 | 29.38 | 29.57 | 19,770,258 | -0.07(-0.23%) |
Jan 26, 2023 | 30.07 | 30.15 | 28.89 | 29.64 | 26,008,204 | -0.88(-2.90%) |
Jan 25, 2023 | 30.93 | 30.99 | 29.74 | 30.52 | 22,619,670 | -0.80(-2.54%) |
Jan 24, 2023 | 31.19 | 31.37 | 30.52 | 31.32 | 13,224,599 | -0.19(-0.59%) |
Jan 23, 2023 | 31.55 | 31.94 | 31.23 | 31.50 | 9,485,232 | +0.04(+0.12%) |
Jan 20, 2023 | 30.96 | 31.48 | 30.73 | 31.46 | 24,469,388 | +0.45(+1.46%) |
Jan 19, 2023 | 31.41 | 31.53 | 30.98 | 31.01 | 10,197,866 | -0.67(-2.11%) |
Jan 18, 2023 | 32.01 | 32.48 | 31.67 | 31.68 | 12,098,384 | -0.36(-1.14%) |
Jan 17, 2023 | 32.01 | 32.30 | 31.69 | 32.04 | 13,577,212 | +0.18(+0.56%) |
Jan 13, 2023 | 31.71 | 31.92 | 31.53 | 31.87 | 7,589,443 | -0.07(-0.22%) |
Jan 12, 2023 | 31.88 | 32.14 | 31.70 | 31.94 | 10,752,353 | +0.04(+0.12%) |
Jan 11, 2023 | 32.03 | 32.07 | 31.49 | 31.90 | 11,184,002 | +0.05(+0.15%) |
Jan 10, 2023 | 31.35 | 31.85 | 31.35 | 31.85 | 11,371,274 | +0.26(+0.81%) |
Jan 09, 2023 | 31.64 | 32.07 | 31.51 | 31.59 | 14,937,278 | -0.05(-0.16%) |
Jan 06, 2023 | 30.58 | 31.81 | 30.57 | 31.64 | 10,987,027 | +1.26(+4.14%) |
Jan 05, 2023 | 30.58 | 30.75 | 30.27 | 30.38 | 11,864,036 | -0.36(-1.18%) |
Jan 04, 2023 | 30.48 | 30.95 | 30.37 | 30.75 | 9,708,821 | +0.39(+1.30%) |