Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.95 | 28.10 | 27.95 | 28.07 | 151,804 | +0.11(+0.38%) |
Mar 30, 2023 | 27.85 | 28.00 | 27.85 | 27.96 | 46,208 | +0.05(+0.17%) |
Mar 29, 2023 | 27.83 | 27.91 | 27.83 | 27.91 | 54,817 | +0.12(+0.41%) |
Mar 28, 2023 | 27.70 | 27.83 | 27.70 | 27.80 | 98,862 | +0.04(+0.14%) |
Mar 27, 2023 | 27.80 | 27.82 | 27.76 | 27.76 | 42,712 | -0.04(-0.14%) |
Mar 24, 2023 | 27.76 | 27.85 | 27.75 | 27.80 | 71,591 | -0.01(-0.03%) |
Mar 23, 2023 | 27.76 | 27.92 | 27.76 | 27.81 | 379,464 | +0.06(+0.20%) |
Mar 22, 2023 | 27.70 | 27.94 | 27.55 | 27.75 | 72,784 | +0.02(+0.08%) |
Mar 21, 2023 | 27.63 | 27.76 | 27.63 | 27.73 | 54,158 | +0.10(+0.35%) |
Mar 20, 2023 | 27.52 | 27.68 | 27.52 | 27.63 | 56,145 | -0.01(-0.03%) |
Mar 17, 2023 | 27.56 | 27.64 | 27.56 | 27.64 | 178,189 | +0.06(+0.21%) |
Mar 16, 2023 | 27.46 | 27.62 | 27.46 | 27.59 | 102,581 | +0.08(+0.28%) |
Mar 15, 2023 | 27.53 | 27.53 | 27.44 | 27.51 | 152,375 | -0.12(-0.42%) |
Mar 14, 2023 | 27.62 | 27.67 | 27.56 | 27.62 | 617,978 | +0.08(+0.28%) |
Mar 13, 2023 | 27.61 | 27.70 | 27.54 | 27.55 | 69,640 | -0.03(-0.10%) |
Mar 10, 2023 | 27.65 | 27.68 | 27.55 | 27.58 | 91,598 | -0.04(-0.14%) |
Mar 09, 2023 | 27.75 | 27.76 | 27.60 | 27.61 | 38,907 | -0.10(-0.35%) |
Mar 08, 2023 | 27.72 | 27.75 | 27.67 | 27.71 | 26,832 | -0.03(-0.10%) |
Mar 07, 2023 | 27.89 | 27.89 | 27.70 | 27.74 | 68,402 | -0.16(-0.59%) |
Mar 06, 2023 | 27.96 | 27.96 | 27.82 | 27.90 | 196,183 | -0.04(-0.14%) |
Mar 03, 2023 | 27.80 | 27.94 | 27.80 | 27.94 | 225,613 | +0.16(+0.59%) |
Mar 02, 2023 | 27.79 | 27.80 | 27.70 | 27.78 | 65,556 | +0.05(+0.17%) |
Mar 01, 2023 | 27.79 | 27.81 | 27.67 | 27.73 | 154,539 | -0.17(-0.62%) |
Feb 28, 2023 | 27.82 | 27.90 | 27.66 | 27.90 | 110,072 | -0.06(-0.21%) |
Feb 27, 2023 | 27.85 | 27.96 | 27.66 | 27.96 | 51,709 | +0.12(+0.41%) |
Feb 24, 2023 | 27.65 | 27.85 | 27.60 | 27.85 | 105,542 | -0.11(-0.38%) |
Feb 23, 2023 | 27.90 | 28.04 | 27.72 | 27.95 | 91,792 | +0.18(+0.66%) |
Feb 22, 2023 | 27.86 | 27.97 | 27.71 | 27.77 | 443,873 | +0.03(+0.10%) |
Feb 21, 2023 | 27.86 | 27.91 | 27.73 | 27.74 | 164,962 | -0.25(-0.89%) |
Feb 17, 2023 | 28.06 | 28.13 | 27.81 | 27.99 | 193,167 | -0.21(-0.75%) |
Feb 16, 2023 | 27.94 | 28.20 | 27.91 | 28.20 | 195,386 | +0.18(+0.65%) |
Feb 15, 2023 | 27.98 | 28.21 | 27.88 | 28.02 | 62,991 | -0.08(-0.27%) |
Feb 14, 2023 | 28.02 | 28.10 | 27.96 | 28.10 | 59,795 | -0.02(-0.07%) |
Feb 13, 2023 | 28.01 | 28.42 | 27.99 | 28.11 | 464,819 | +0.07(+0.24%) |
Feb 10, 2023 | 27.49 | 28.05 | 27.49 | 28.05 | 192,000 | -0.04(-0.14%) |
Feb 09, 2023 | 28.11 | 28.19 | 28.00 | 28.09 | 112,624 | +0.02(+0.07%) |
Feb 08, 2023 | 28.00 | 28.16 | 28.00 | 28.07 | 82,825 | -0.08(-0.29%) |
Feb 07, 2023 | 28.11 | 28.19 | 28.02 | 28.15 | 129,305 | +0.08(+0.29%) |
Feb 06, 2023 | 28.13 | 28.15 | 28.01 | 28.07 | 86,379 | -0.08(-0.27%) |
Feb 03, 2023 | 27.70 | 28.29 | 27.70 | 28.14 | 426,380 | -0.33(-1.15%) |
Feb 02, 2023 | 28.28 | 28.47 | 28.27 | 28.47 | 150,231 | +0.15(+0.54%) |
Feb 01, 2023 | 28.15 | 28.40 | 28.08 | 28.32 | 369,674 | +0.17(+0.61%) |
Jan 31, 2023 | 28.12 | 28.23 | 28.09 | 28.14 | 235,453 | +0.12(+0.41%) |
Jan 30, 2023 | 28.26 | 28.32 | 28.01 | 28.03 | 510,097 | -0.20(-0.71%) |
Jan 27, 2023 | 28.20 | 28.28 | 28.20 | 28.23 | 83,109 | -0.02(-0.07%) |
Jan 26, 2023 | 28.22 | 28.29 | 28.19 | 28.25 | 158,214 | +0.05(+0.17%) |
Jan 25, 2023 | 28.11 | 28.21 | 28.06 | 28.20 | 843,084 | +0.05(+0.17%) |
Jan 24, 2023 | 28.15 | 28.18 | 28.10 | 28.15 | 115,612 | +0.06(+0.21%) |
Jan 23, 2023 | 28.09 | 28.16 | 28.09 | 28.10 | 280,092 | +0.02(+0.07%) |
Jan 20, 2023 | 27.97 | 28.08 | 27.97 | 28.08 | 131,936 | +0.11(+0.38%) |
Jan 19, 2023 | 27.96 | 28.02 | 27.95 | 27.97 | 109,419 | -0.08(-0.27%) |
Jan 18, 2023 | 28.08 | 28.12 | 27.99 | 28.05 | 199,458 | +0.05(+0.17%) |
Jan 17, 2023 | 27.98 | 28.04 | 27.97 | 28.00 | 385,206 | -0.02(-0.07%) |
Jan 13, 2023 | 27.92 | 28.03 | 27.91 | 28.02 | 124,126 | +0.07(+0.24%) |
Jan 12, 2023 | 27.91 | 27.96 | 27.80 | 27.95 | 118,606 | +0.12(+0.41%) |
Jan 11, 2023 | 27.76 | 27.85 | 27.76 | 27.84 | 200,687 | +0.07(+0.24%) |
Jan 10, 2023 | 27.72 | 27.81 | 27.72 | 27.77 | 90,988 | +0.01(+0.03%) |
Jan 09, 2023 | 27.77 | 27.80 | 27.72 | 27.76 | 200,655 | +0.06(+0.21%) |
Jan 06, 2023 | 27.54 | 27.70 | 27.47 | 27.70 | 195,118 | +0.28(+1.02%) |
Jan 05, 2023 | 27.47 | 27.50 | 27.42 | 27.42 | 135,449 | -0.14(-0.52%) |
Jan 04, 2023 | 27.45 | 27.75 | 27.44 | 27.57 | 327,293 | +0.22(+0.81%) |