Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.56 | 27.59 | 27.45 | 27.49 | 622,875 | -0.07(-0.25%) |
Mar 30, 2023 | 27.52 | 27.56 | 27.45 | 27.56 | 769,453 | +0.43(+1.58%) |
Mar 29, 2023 | 27.20 | 27.27 | 27.00 | 27.13 | 975,653 | +0.20(+0.74%) |
Mar 28, 2023 | 26.81 | 27.00 | 26.80 | 26.93 | 548,737 | +0.11(+0.41%) |
Mar 27, 2023 | 26.79 | 26.84 | 26.64 | 26.82 | 622,816 | +0.23(+0.86%) |
Mar 24, 2023 | 26.42 | 26.61 | 26.32 | 26.59 | 463,988 | -0.14(-0.52%) |
Mar 23, 2023 | 27.07 | 27.16 | 26.62 | 26.73 | 633,420 | -0.34(-1.26%) |
Mar 22, 2023 | 27.16 | 27.51 | 27.05 | 27.07 | 627,719 | -0.10(-0.37%) |
Mar 21, 2023 | 27.28 | 27.29 | 27.07 | 27.17 | 694,751 | +0.26(+0.97%) |
Mar 20, 2023 | 26.81 | 27.02 | 26.73 | 26.91 | 1,058,011 | +0.37(+1.39%) |
Mar 17, 2023 | 26.73 | 26.73 | 26.43 | 26.54 | 1,178,693 | -0.29(-1.08%) |
Mar 16, 2023 | 26.50 | 26.85 | 26.39 | 26.83 | 6,775,761 | +0.11(+0.41%) |
Mar 15, 2023 | 26.71 | 26.79 | 26.42 | 26.72 | 1,522,046 | -0.82(-2.98%) |
Mar 14, 2023 | 27.54 | 27.56 | 27.34 | 27.54 | 940,683 | +0.22(+0.81%) |
Mar 13, 2023 | 27.18 | 27.50 | 27.08 | 27.32 | 984,538 | +0.02(+0.07%) |
Mar 10, 2023 | 27.51 | 27.67 | 27.26 | 27.30 | 1,252,326 | -0.27(-0.98%) |
Mar 09, 2023 | 27.93 | 27.95 | 27.55 | 27.57 | 1,058,421 | -0.34(-1.22%) |
Mar 08, 2023 | 27.79 | 27.98 | 27.79 | 27.91 | 941,360 | +0.13(+0.47%) |
Mar 07, 2023 | 28.30 | 28.34 | 27.73 | 27.78 | 1,191,197 | -0.57(-2.01%) |
Mar 06, 2023 | 28.35 | 28.43 | 28.24 | 28.35 | 597,994 | -0.13(-0.46%) |
Mar 03, 2023 | 28.30 | 28.51 | 28.15 | 28.48 | 722,104 | +0.25(+0.89%) |
Mar 02, 2023 | 28.05 | 28.23 | 27.96 | 28.23 | 806,631 | +0.04(+0.12%) |
Mar 01, 2023 | 28.11 | 28.27 | 28.10 | 28.20 | 734,871 | +0.30(+1.09%) |
Feb 28, 2023 | 28.02 | 28.09 | 27.89 | 27.89 | 821,907 | -0.21(-0.75%) |
Feb 27, 2023 | 28.04 | 28.17 | 28.00 | 28.10 | 978,331 | +0.24(+0.86%) |
Feb 24, 2023 | 27.80 | 27.86 | 27.70 | 27.86 | 800,962 | -0.30(-1.07%) |
Feb 23, 2023 | 28.24 | 28.25 | 27.93 | 28.16 | 745,770 | +0.05(+0.18%) |
Feb 22, 2023 | 28.23 | 28.28 | 28.05 | 28.11 | 985,114 | -0.28(-0.99%) |
Feb 21, 2023 | 28.50 | 28.62 | 28.36 | 28.39 | 746,042 | -0.18(-0.63%) |
Feb 17, 2023 | 28.42 | 28.59 | 28.31 | 28.57 | 3,495,356 | +0.13(+0.46%) |
Feb 16, 2023 | 28.36 | 28.61 | 28.28 | 28.44 | 1,123,154 | -0.08(-0.28%) |
Feb 15, 2023 | 28.40 | 28.52 | 28.24 | 28.52 | 973,569 | -0.23(-0.80%) |
Feb 14, 2023 | 28.68 | 28.88 | 28.54 | 28.75 | 1,072,687 | -0.01(-0.03%) |
Feb 13, 2023 | 28.60 | 28.76 | 28.53 | 28.76 | 1,349,182 | +0.22(+0.77%) |
Feb 10, 2023 | 28.48 | 28.57 | 28.40 | 28.54 | 948,865 | -0.07(-0.24%) |
Feb 09, 2023 | 28.96 | 28.96 | 28.54 | 28.61 | 1,006,421 | -0.04(-0.14%) |
Feb 08, 2023 | 28.81 | 28.81 | 28.60 | 28.65 | 1,616,020 | -0.02(-0.07%) |
Feb 07, 2023 | 28.39 | 28.72 | 28.28 | 28.67 | 1,985,023 | +0.25(+0.88%) |
Feb 06, 2023 | 28.49 | 28.49 | 28.26 | 28.42 | 2,594,012 | -0.29(-1.01%) |
Feb 03, 2023 | 28.82 | 28.98 | 28.67 | 28.71 | 1,488,447 | -0.41(-1.41%) |
Feb 02, 2023 | 29.49 | 29.80 | 29.00 | 29.12 | 1,701,063 | -0.27(-0.92%) |
Feb 01, 2023 | 29.21 | 29.52 | 28.90 | 29.39 | 1,386,001 | +0.27(+0.93%) |
Jan 31, 2023 | 28.94 | 29.12 | 28.79 | 29.12 | 1,722,852 | +0.10(+0.34%) |
Jan 30, 2023 | 29.18 | 29.23 | 29.02 | 29.02 | 1,265,334 | -0.26(-0.89%) |
Jan 27, 2023 | 29.15 | 29.35 | 29.13 | 29.28 | 811,652 | -0.22(-0.75%) |
Jan 26, 2023 | 29.50 | 29.52 | 29.28 | 29.50 | 1,418,532 | +0.03(+0.10%) |
Jan 25, 2023 | 29.27 | 29.48 | 29.17 | 29.47 | 1,376,466 | +0.10(+0.34%) |
Jan 24, 2023 | 29.25 | 29.41 | 29.09 | 29.37 | 1,692,555 | +0.00(+0.00%) |
Jan 23, 2023 | 29.28 | 29.38 | 29.16 | 29.37 | 1,700,559 | +0.12(+0.41%) |
Jan 20, 2023 | 29.08 | 29.26 | 28.90 | 29.25 | 1,533,250 | +0.28(+0.97%) |
Jan 19, 2023 | 28.80 | 29.02 | 28.80 | 28.97 | 2,165,194 | +0.10(+0.35%) |
Jan 18, 2023 | 29.25 | 29.32 | 28.87 | 28.87 | 1,311,452 | -0.10(-0.35%) |
Jan 17, 2023 | 29.06 | 29.12 | 28.91 | 28.97 | 3,122,488 | +0.02(+0.07%) |
Jan 13, 2023 | 28.76 | 28.98 | 28.72 | 28.95 | 1,165,197 | +0.02(+0.07%) |
Jan 12, 2023 | 28.82 | 28.99 | 28.50 | 28.93 | 1,009,632 | +0.48(+1.69%) |
Jan 11, 2023 | 28.45 | 28.56 | 28.30 | 28.45 | 941,446 | +0.01(+0.04%) |
Jan 10, 2023 | 28.36 | 28.44 | 28.22 | 28.44 | 994,519 | +0.21(+0.74%) |
Jan 09, 2023 | 28.42 | 28.48 | 28.23 | 28.23 | 1,670,135 | -0.01(-0.04%) |
Jan 06, 2023 | 27.68 | 28.25 | 27.59 | 28.24 | 1,005,408 | +0.83(+3.03%) |
Jan 05, 2023 | 27.46 | 27.48 | 27.32 | 27.41 | 1,154,901 | -0.16(-0.58%) |
Jan 04, 2023 | 27.54 | 27.62 | 27.38 | 27.57 | 1,564,182 | +0.37(+1.34%) |