Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.01 | 28.11 | 26.91 | 27.95 | 7,625,956 | +0.09(+0.31%) |
Mar 30, 2023 | 27.69 | 27.98 | 27.49 | 27.87 | 10,557,282 | +0.58(+2.13%) |
Mar 29, 2023 | 27.16 | 27.32 | 26.81 | 27.28 | 11,679,655 | +0.57(+2.14%) |
Mar 28, 2023 | 26.28 | 26.77 | 26.27 | 26.71 | 10,239,245 | +0.31(+1.17%) |
Mar 27, 2023 | 26.36 | 26.66 | 26.06 | 26.40 | 7,939,994 | +0.23(+0.89%) |
Mar 24, 2023 | 25.31 | 26.33 | 25.30 | 26.17 | 7,861,681 | +0.28(+1.08%) |
Mar 23, 2023 | 26.27 | 26.87 | 25.65 | 25.89 | 5,897,121 | -0.30(-1.15%) |
Mar 22, 2023 | 27.23 | 27.25 | 26.17 | 26.19 | 6,328,924 | -0.97(-3.57%) |
Mar 21, 2023 | 26.70 | 27.23 | 26.61 | 27.16 | 9,797,209 | +1.06(+4.04%) |
Mar 20, 2023 | 26.14 | 26.56 | 26.07 | 26.10 | 8,376,054 | +0.03(+0.11%) |
Mar 17, 2023 | 26.15 | 26.19 | 25.50 | 26.07 | 14,973,120 | -0.37(-1.39%) |
Mar 16, 2023 | 25.38 | 26.66 | 25.31 | 26.44 | 13,110,406 | +0.44(+1.68%) |
Mar 15, 2023 | 26.56 | 26.68 | 25.58 | 26.01 | 14,767,586 | -1.46(-5.32%) |
Mar 14, 2023 | 27.40 | 28.03 | 26.86 | 27.47 | 7,731,576 | +0.21(+0.78%) |
Mar 13, 2023 | 27.45 | 28.05 | 26.93 | 27.26 | 8,941,642 | -0.90(-3.20%) |
Mar 10, 2023 | 29.14 | 29.18 | 28.03 | 28.16 | 6,458,267 | -0.96(-3.29%) |
Mar 09, 2023 | 30.51 | 30.82 | 29.08 | 29.12 | 5,095,190 | -1.33(-4.36%) |
Mar 08, 2023 | 30.61 | 30.91 | 30.01 | 30.44 | 3,517,896 | -0.31(-1.01%) |
Mar 07, 2023 | 31.12 | 31.26 | 30.73 | 30.75 | 4,267,299 | -0.50(-1.61%) |
Mar 06, 2023 | 31.23 | 31.39 | 30.99 | 31.26 | 4,817,514 | -0.01(-0.03%) |
Mar 03, 2023 | 30.10 | 31.32 | 30.10 | 31.27 | 4,923,948 | +0.55(+1.80%) |
Mar 02, 2023 | 30.00 | 30.89 | 29.97 | 30.71 | 5,469,008 | +0.60(+1.99%) |
Mar 01, 2023 | 29.67 | 30.26 | 29.65 | 30.11 | 3,954,053 | +0.47(+1.60%) |
Feb 28, 2023 | 30.35 | 30.42 | 29.62 | 29.64 | 5,450,139 | -0.43(-1.42%) |
Feb 27, 2023 | 29.58 | 30.19 | 29.40 | 30.06 | 4,038,972 | +0.64(+2.17%) |
Feb 24, 2023 | 29.06 | 29.55 | 28.82 | 29.43 | 4,905,432 | -0.09(-0.30%) |
Feb 23, 2023 | 29.59 | 29.81 | 29.35 | 29.51 | 5,067,379 | +0.41(+1.40%) |
Feb 22, 2023 | 29.17 | 29.54 | 28.88 | 29.11 | 6,171,280 | -0.08(-0.27%) |
Feb 21, 2023 | 29.44 | 29.68 | 28.99 | 29.18 | 6,993,350 | -0.45(-1.50%) |
Feb 17, 2023 | 30.80 | 30.87 | 29.44 | 29.63 | 9,664,666 | -1.62(-5.18%) |
Feb 16, 2023 | 31.37 | 31.87 | 31.17 | 31.25 | 5,056,930 | +0.11(+0.34%) |
Feb 15, 2023 | 30.98 | 31.14 | 30.36 | 31.14 | 5,085,660 | -0.30(-0.95%) |
Feb 14, 2023 | 31.33 | 31.90 | 31.11 | 31.44 | 5,804,801 | -0.31(-0.98%) |
Feb 13, 2023 | 31.67 | 32.08 | 31.45 | 31.75 | 3,976,510 | -0.14(-0.43%) |
Feb 10, 2023 | 31.66 | 31.95 | 31.27 | 31.89 | 5,984,518 | +0.72(+2.30%) |
Feb 09, 2023 | 31.43 | 31.55 | 30.99 | 31.17 | 8,657,604 | -0.38(-1.20%) |
Feb 08, 2023 | 31.68 | 31.87 | 31.18 | 31.55 | 6,560,660 | +0.05(+0.15%) |
Feb 07, 2023 | 30.88 | 31.59 | 30.57 | 31.50 | 6,280,483 | +0.83(+2.72%) |
Feb 06, 2023 | 30.40 | 30.74 | 30.07 | 30.67 | 5,870,047 | +0.28(+0.92%) |
Feb 03, 2023 | 30.42 | 30.84 | 30.13 | 30.38 | 9,533,448 | +0.16(+0.55%) |
Feb 02, 2023 | 30.73 | 30.77 | 29.78 | 30.22 | 8,040,319 | -0.58(-1.88%) |
Feb 01, 2023 | 30.22 | 31.09 | 29.88 | 30.80 | 7,629,240 | +0.24(+0.79%) |
Jan 31, 2023 | 29.78 | 30.69 | 29.72 | 30.56 | 5,231,422 | +0.69(+2.32%) |
Jan 30, 2023 | 29.83 | 30.16 | 29.65 | 29.86 | 4,728,710 | -0.27(-0.89%) |
Jan 27, 2023 | 30.52 | 30.59 | 29.97 | 30.13 | 5,645,761 | -0.48(-1.57%) |
Jan 26, 2023 | 30.13 | 30.64 | 29.48 | 30.61 | 5,117,913 | +0.77(+2.58%) |
Jan 25, 2023 | 28.71 | 29.87 | 28.38 | 29.84 | 6,157,130 | +0.82(+2.82%) |
Jan 24, 2023 | 29.29 | 29.32 | 28.02 | 29.03 | 8,334,506 | -0.42(-1.44%) |
Jan 23, 2023 | 29.92 | 30.49 | 29.27 | 29.45 | 7,456,212 | -0.46(-1.54%) |
Jan 20, 2023 | 29.22 | 30.00 | 29.02 | 29.91 | 10,791,976 | +0.56(+1.90%) |
Jan 19, 2023 | 29.42 | 29.62 | 28.79 | 29.35 | 6,187,917 | -0.19(-0.65%) |
Jan 18, 2023 | 30.66 | 30.97 | 29.51 | 29.55 | 7,403,007 | -0.76(-2.51%) |
Jan 17, 2023 | 30.43 | 30.63 | 30.15 | 30.31 | 6,157,929 | -0.14(-0.47%) |
Jan 13, 2023 | 30.25 | 30.50 | 29.69 | 30.45 | 4,695,985 | +0.13(+0.41%) |
Jan 12, 2023 | 29.67 | 30.70 | 29.54 | 30.33 | 5,756,073 | +0.65(+2.17%) |
Jan 11, 2023 | 29.82 | 29.99 | 29.41 | 29.68 | 5,455,112 | -0.04(-0.13%) |
Jan 10, 2023 | 29.30 | 29.78 | 28.92 | 29.72 | 6,322,072 | +0.32(+1.08%) |
Jan 09, 2023 | 29.42 | 29.94 | 29.18 | 29.40 | 5,789,985 | +0.56(+1.94%) |
Jan 06, 2023 | 28.27 | 29.25 | 28.07 | 28.84 | 7,196,650 | +1.12(+4.03%) |
Jan 05, 2023 | 26.81 | 27.79 | 26.72 | 27.73 | 5,970,910 | +0.88(+3.26%) |
Jan 04, 2023 | 27.32 | 27.32 | 26.35 | 26.85 | 10,590,576 | -0.83(-2.99%) |