Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.40 | 29.71 | 29.33 | 29.65 | 11,008,384 | +0.38(+1.31%) |
Mar 30, 2023 | 29.14 | 29.32 | 29.12 | 29.27 | 7,236,396 | +0.13(+0.46%) |
Mar 29, 2023 | 28.97 | 29.17 | 28.96 | 29.13 | 5,015,610 | -0.06(-0.20%) |
Mar 28, 2023 | 29.13 | 29.23 | 29.07 | 29.19 | 3,324,001 | +0.03(+0.10%) |
Mar 27, 2023 | 29.36 | 29.51 | 29.15 | 29.16 | 4,324,560 | -0.61(-2.06%) |
Mar 24, 2023 | 29.86 | 29.95 | 29.65 | 29.78 | 3,973,820 | +0.11(+0.36%) |
Mar 23, 2023 | 29.40 | 29.71 | 29.28 | 29.67 | 6,394,437 | +0.05(+0.16%) |
Mar 22, 2023 | 29.16 | 29.66 | 29.12 | 29.62 | 5,330,320 | +0.38(+1.31%) |
Mar 21, 2023 | 29.31 | 29.38 | 29.14 | 29.24 | 3,176,602 | -0.26(-0.88%) |
Mar 20, 2023 | 29.78 | 29.78 | 29.44 | 29.50 | 6,611,620 | -0.24(-0.81%) |
Mar 17, 2023 | 29.69 | 29.99 | 29.66 | 29.74 | 5,678,785 | +0.39(+1.34%) |
Mar 16, 2023 | 29.92 | 30.08 | 29.31 | 29.35 | 9,747,441 | -0.26(-0.88%) |
Mar 15, 2023 | 29.74 | 29.99 | 29.39 | 29.61 | 8,586,018 | +0.58(+1.98%) |
Mar 14, 2023 | 29.34 | 29.44 | 28.97 | 29.03 | 8,888,760 | -0.46(-1.56%) |
Mar 13, 2023 | 30.02 | 30.28 | 29.29 | 29.49 | 10,313,649 | +0.14(+0.49%) |
Mar 10, 2023 | 28.96 | 29.38 | 28.96 | 29.35 | 7,688,976 | +0.92(+3.24%) |
Mar 09, 2023 | 28.28 | 28.54 | 28.23 | 28.42 | 8,753,395 | +0.09(+0.30%) |
Mar 08, 2023 | 28.50 | 28.65 | 28.25 | 28.34 | 4,869,843 | +0.03(+0.10%) |
Mar 07, 2023 | 28.27 | 28.48 | 28.11 | 28.31 | 4,680,850 | +0.13(+0.48%) |
Mar 06, 2023 | 28.44 | 28.46 | 28.14 | 28.17 | 2,260,541 | -0.17(-0.61%) |
Mar 03, 2023 | 28.12 | 28.35 | 28.02 | 28.35 | 5,046,400 | +0.61(+2.22%) |
Mar 02, 2023 | 27.66 | 27.80 | 27.60 | 27.73 | 4,799,612 | -0.25(-0.89%) |
Mar 01, 2023 | 28.13 | 28.17 | 27.91 | 27.98 | 3,365,423 | -0.31(-1.09%) |
Feb 28, 2023 | 28.00 | 28.29 | 27.95 | 28.29 | 4,891,426 | +0.11(+0.37%) |
Feb 27, 2023 | 28.20 | 28.31 | 28.12 | 28.19 | 3,933,105 | +0.08(+0.27%) |
Feb 24, 2023 | 28.24 | 28.31 | 28.01 | 28.11 | 3,665,205 | -0.36(-1.28%) |
Feb 23, 2023 | 28.27 | 28.53 | 28.27 | 28.47 | 5,030,924 | +0.26(+0.92%) |
Feb 22, 2023 | 28.16 | 28.31 | 28.16 | 28.21 | 3,995,057 | +0.22(+0.79%) |
Feb 21, 2023 | 28.17 | 28.21 | 27.97 | 27.99 | 31,978,580 | -0.53(-1.85%) |
Feb 17, 2023 | 28.19 | 28.52 | 28.16 | 28.52 | 3,526,907 | +0.20(+0.71%) |
Feb 16, 2023 | 28.43 | 28.48 | 28.26 | 28.32 | 6,889,977 | -0.37(-1.30%) |
Feb 15, 2023 | 28.81 | 28.91 | 28.55 | 28.69 | 3,557,549 | -0.24(-0.83%) |
Feb 14, 2023 | 28.99 | 29.13 | 28.70 | 28.93 | 5,387,295 | -0.08(-0.26%) |
Feb 13, 2023 | 28.85 | 29.04 | 28.83 | 29.01 | 4,617,046 | +0.22(+0.77%) |
Feb 10, 2023 | 29.04 | 29.04 | 28.72 | 28.79 | 5,907,762 | -0.29(-0.99%) |
Feb 09, 2023 | 29.56 | 29.59 | 29.04 | 29.08 | 15,728,634 | -0.24(-0.82%) |
Feb 08, 2023 | 29.21 | 29.34 | 29.04 | 29.32 | 5,955,515 | +0.11(+0.39%) |
Feb 07, 2023 | 29.28 | 29.50 | 29.18 | 29.20 | 4,526,664 | -0.21(-0.72%) |
Feb 06, 2023 | 29.37 | 29.51 | 29.35 | 29.41 | 2,263,712 | -0.22(-0.74%) |
Feb 03, 2023 | 29.64 | 29.74 | 29.48 | 29.63 | 3,219,266 | -0.44(-1.47%) |
Feb 02, 2023 | 30.25 | 30.34 | 30.02 | 30.07 | 6,186,150 | +0.02(+0.06%) |
Feb 01, 2023 | 29.88 | 30.14 | 29.57 | 30.05 | 5,655,947 | +0.33(+1.12%) |
Jan 31, 2023 | 29.68 | 29.73 | 29.38 | 29.72 | 4,374,640 | +0.24(+0.81%) |
Jan 30, 2023 | 29.51 | 29.70 | 29.45 | 29.48 | 3,381,703 | -0.11(-0.39%) |
Jan 27, 2023 | 29.44 | 29.63 | 29.42 | 29.60 | 3,593,629 | -0.06(-0.19%) |
Jan 26, 2023 | 29.71 | 29.83 | 29.53 | 29.65 | 6,043,300 | -0.15(-0.51%) |
Jan 25, 2023 | 29.77 | 29.90 | 29.60 | 29.81 | 2,774,860 | +0.07(+0.22%) |
Jan 24, 2023 | 29.46 | 29.79 | 29.27 | 29.74 | 3,722,218 | +0.38(+1.30%) |
Jan 23, 2023 | 29.31 | 29.47 | 29.30 | 29.36 | 4,416,168 | -0.11(-0.36%) |
Jan 20, 2023 | 29.66 | 29.72 | 29.44 | 29.46 | 4,390,617 | -0.47(-1.56%) |
Jan 19, 2023 | 29.96 | 30.03 | 29.79 | 29.93 | 4,763,317 | -0.16(-0.54%) |
Jan 18, 2023 | 30.04 | 30.11 | 29.72 | 30.09 | 5,776,903 | +0.69(+2.34%) |
Jan 17, 2023 | 29.30 | 29.55 | 29.29 | 29.41 | 4,674,555 | -0.17(-0.58%) |
Jan 13, 2023 | 29.67 | 29.85 | 29.48 | 29.58 | 3,280,389 | -0.26(-0.86%) |
Jan 12, 2023 | 29.35 | 29.84 | 29.04 | 29.84 | 4,510,414 | +0.54(+1.83%) |
Jan 11, 2023 | 29.13 | 29.31 | 29.05 | 29.30 | 12,177,607 | +0.40(+1.39%) |
Jan 10, 2023 | 29.03 | 29.09 | 28.77 | 28.90 | 5,199,053 | -0.43(-1.47%) |
Jan 09, 2023 | 28.99 | 29.38 | 28.96 | 29.33 | 2,658,334 | +0.14(+0.49%) |
Jan 06, 2023 | 28.54 | 29.21 | 28.53 | 29.19 | 4,509,682 | +0.50(+1.73%) |
Jan 05, 2023 | 28.34 | 28.69 | 28.31 | 28.69 | 2,925,344 | +0.11(+0.40%) |
Jan 04, 2023 | 28.70 | 28.74 | 28.44 | 28.57 | 4,655,316 | +0.35(+1.25%) |