Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.31 | 28.35 | 28.28 | 28.31 | 1,603,686 | +0.01(+0.03%) |
Mar 30, 2023 | 28.36 | 28.37 | 28.29 | 28.30 | 1,294,320 | -0.01(-0.03%) |
Mar 29, 2023 | 28.27 | 28.32 | 28.22 | 28.31 | 1,703,384 | +0.09(+0.33%) |
Mar 28, 2023 | 28.19 | 28.26 | 28.16 | 28.22 | 1,671,330 | +0.03(+0.10%) |
Mar 27, 2023 | 28.32 | 28.32 | 28.17 | 28.19 | 1,988,819 | +0.00(+0.00%) |
Mar 24, 2023 | 28.14 | 28.23 | 28.08 | 28.19 | 1,979,357 | +0.04(+0.13%) |
Mar 23, 2023 | 28.14 | 28.30 | 28.06 | 28.15 | 5,477,330 | +0.07(+0.23%) |
Mar 22, 2023 | 28.24 | 28.28 | 28.09 | 28.09 | 1,867,739 | -0.17(-0.59%) |
Mar 21, 2023 | 28.10 | 28.30 | 28.10 | 28.25 | 2,742,580 | +0.17(+0.60%) |
Mar 20, 2023 | 28.16 | 28.21 | 28.09 | 28.09 | 1,132,802 | -0.07(-0.26%) |
Mar 17, 2023 | 28.02 | 28.22 | 27.87 | 28.16 | 2,824,565 | +0.10(+0.36%) |
Mar 16, 2023 | 27.91 | 28.12 | 27.63 | 28.06 | 3,787,755 | +0.19(+0.67%) |
Mar 15, 2023 | 28.07 | 28.14 | 27.61 | 27.87 | 4,790,156 | -0.31(-1.09%) |
Mar 14, 2023 | 28.07 | 28.31 | 28.02 | 28.18 | 4,941,986 | +0.15(+0.53%) |
Mar 13, 2023 | 28.37 | 28.45 | 27.83 | 28.03 | 4,794,974 | -0.44(-1.54%) |
Mar 10, 2023 | 28.48 | 28.49 | 28.37 | 28.47 | 1,395,114 | -0.02(-0.07%) |
Mar 09, 2023 | 28.49 | 28.50 | 28.46 | 28.49 | 888,951 | +0.01(+0.03%) |
Mar 08, 2023 | 28.49 | 28.49 | 28.47 | 28.48 | 875,149 | -0.01(-0.03%) |
Mar 07, 2023 | 28.49 | 28.49 | 28.47 | 28.49 | 1,154,631 | +0.01(+0.03%) |
Mar 06, 2023 | 28.47 | 28.48 | 28.45 | 28.48 | 1,135,645 | +0.03(+0.10%) |
Mar 03, 2023 | 28.46 | 28.47 | 28.45 | 28.45 | 1,228,388 | -0.01(-0.03%) |
Mar 02, 2023 | 28.45 | 28.48 | 28.43 | 28.46 | 1,226,975 | +0.01(+0.03%) |
Mar 01, 2023 | 28.42 | 28.46 | 28.41 | 28.45 | 1,527,747 | +0.02(+0.06%) |
Feb 28, 2023 | 28.39 | 28.45 | 28.39 | 28.43 | 1,563,097 | +0.02(+0.07%) |
Feb 27, 2023 | 28.39 | 28.44 | 28.37 | 28.41 | 4,583,146 | +0.04(+0.13%) |
Feb 24, 2023 | 28.37 | 28.39 | 28.37 | 28.37 | 1,637,041 | +0.00(+0.00%) |
Feb 23, 2023 | 28.36 | 28.38 | 28.35 | 28.37 | 1,930,133 | +0.02(+0.07%) |
Feb 22, 2023 | 28.37 | 28.38 | 28.35 | 28.36 | 1,399,489 | -0.01(-0.03%) |
Feb 21, 2023 | 28.38 | 28.40 | 28.36 | 28.37 | 1,249,144 | -0.01(-0.03%) |
Feb 17, 2023 | 28.36 | 28.37 | 28.34 | 28.37 | 581,165 | +0.03(+0.10%) |
Feb 16, 2023 | 28.34 | 28.36 | 28.32 | 28.35 | 985,596 | +0.01(+0.03%) |
Feb 15, 2023 | 28.32 | 28.34 | 28.31 | 28.34 | 1,057,885 | +0.03(+0.10%) |
Feb 14, 2023 | 28.30 | 28.34 | 28.30 | 28.31 | 608,717 | +0.01(+0.03%) |
Feb 13, 2023 | 28.32 | 28.34 | 28.30 | 28.30 | 586,954 | -0.01(-0.03%) |
Feb 10, 2023 | 28.31 | 28.34 | 28.30 | 28.31 | 863,020 | +0.01(+0.03%) |
Feb 09, 2023 | 28.30 | 28.33 | 28.28 | 28.30 | 1,349,692 | +0.02(+0.07%) |
Feb 08, 2023 | 28.31 | 28.31 | 28.27 | 28.28 | 2,967,279 | -0.03(-0.10%) |
Feb 07, 2023 | 28.30 | 28.32 | 28.28 | 28.31 | 719,335 | +0.03(+0.10%) |
Feb 06, 2023 | 28.26 | 28.32 | 28.25 | 28.28 | 1,290,612 | +0.03(+0.10%) |
Feb 03, 2023 | 28.24 | 28.29 | 28.24 | 28.25 | 738,820 | +0.01(+0.03%) |
Feb 02, 2023 | 28.25 | 28.29 | 28.24 | 28.24 | 1,443,806 | -0.01(-0.03%) |
Feb 01, 2023 | 28.24 | 28.26 | 28.22 | 28.25 | 2,991,835 | +0.02(+0.08%) |
Jan 31, 2023 | 28.21 | 28.26 | 28.21 | 28.23 | 1,143,356 | +0.00(+0.00%) |
Jan 30, 2023 | 28.21 | 28.24 | 28.21 | 28.23 | 924,959 | +0.01(+0.03%) |
Jan 27, 2023 | 28.22 | 28.23 | 28.21 | 28.22 | 455,535 | +0.01(+0.03%) |
Jan 26, 2023 | 28.19 | 28.21 | 28.18 | 28.21 | 657,450 | +0.01(+0.03%) |
Jan 25, 2023 | 28.17 | 28.20 | 28.16 | 28.20 | 1,005,769 | +0.02(+0.07%) |
Jan 24, 2023 | 28.17 | 28.19 | 28.16 | 28.18 | 1,220,823 | +0.01(+0.03%) |
Jan 23, 2023 | 28.14 | 28.18 | 28.13 | 28.17 | 1,022,878 | +0.03(+0.10%) |
Jan 20, 2023 | 28.15 | 28.19 | 28.12 | 28.15 | 1,798,912 | +0.02(+0.07%) |
Jan 19, 2023 | 28.11 | 28.16 | 28.10 | 28.13 | 1,263,348 | +0.03(+0.10%) |
Jan 18, 2023 | 28.10 | 28.13 | 28.09 | 28.10 | 1,190,989 | +0.00(+0.00%) |
Jan 17, 2023 | 28.09 | 28.13 | 28.08 | 28.10 | 1,363,233 | -0.01(-0.03%) |
Jan 13, 2023 | 28.08 | 28.13 | 28.06 | 28.11 | 1,315,813 | +0.05(+0.16%) |
Jan 12, 2023 | 28.09 | 28.11 | 28.06 | 28.06 | 997,612 | -0.03(-0.10%) |
Jan 11, 2023 | 28.08 | 28.11 | 28.08 | 28.09 | 1,579,276 | +0.00(+0.00%) |
Jan 10, 2023 | 28.08 | 28.11 | 28.07 | 28.09 | 1,044,930 | -0.01(-0.03%) |
Jan 09, 2023 | 28.10 | 28.11 | 28.05 | 28.10 | 1,122,532 | +0.00(+0.00%) |
Jan 06, 2023 | 28.07 | 28.11 | 28.05 | 28.10 | 1,298,083 | +0.04(+0.13%) |
Jan 05, 2023 | 28.04 | 28.07 | 28.03 | 28.06 | 825,512 | +0.02(+0.07%) |
Jan 04, 2023 | 28.05 | 28.05 | 28.01 | 28.05 | 717,687 | +0.02(+0.07%) |