Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.04 | 29.53 | 28.89 | 29.50 | 5,099,151 | +0.77(+2.68%) |
Mar 30, 2023 | 29.48 | 29.48 | 28.66 | 28.73 | 1,937,579 | -0.36(-1.24%) |
Mar 29, 2023 | 29.15 | 29.38 | 28.55 | 29.09 | 2,596,268 | +0.15(+0.53%) |
Mar 28, 2023 | 28.91 | 29.16 | 28.55 | 28.93 | 1,635,294 | -0.03(-0.10%) |
Mar 27, 2023 | 29.39 | 29.44 | 28.76 | 28.96 | 2,631,510 | +0.08(+0.26%) |
Mar 24, 2023 | 28.67 | 28.95 | 27.93 | 28.89 | 3,109,430 | -0.17(-0.59%) |
Mar 23, 2023 | 29.47 | 30.03 | 28.79 | 29.06 | 2,716,733 | -0.14(-0.49%) |
Mar 22, 2023 | 30.12 | 30.36 | 29.16 | 29.20 | 3,443,838 | -0.91(-3.03%) |
Mar 21, 2023 | 29.39 | 30.17 | 29.35 | 30.11 | 2,829,496 | +1.35(+4.69%) |
Mar 20, 2023 | 29.12 | 29.41 | 28.70 | 28.76 | 3,750,509 | -0.12(-0.43%) |
Mar 17, 2023 | 28.85 | 29.11 | 28.10 | 28.89 | 4,881,358 | -0.42(-1.43%) |
Mar 16, 2023 | 28.70 | 29.64 | 28.49 | 29.31 | 3,763,338 | +0.26(+0.88%) |
Mar 15, 2023 | 27.85 | 29.09 | 27.70 | 29.05 | 5,584,798 | +0.29(+1.02%) |
Mar 14, 2023 | 29.51 | 29.84 | 28.45 | 28.75 | 5,406,696 | +0.18(+0.63%) |
Mar 13, 2023 | 27.87 | 29.03 | 27.04 | 28.57 | 8,835,828 | -0.16(-0.56%) |
Mar 10, 2023 | 31.09 | 31.10 | 28.60 | 28.74 | 7,177,842 | -2.76(-8.77%) |
Mar 09, 2023 | 32.93 | 33.05 | 31.43 | 31.50 | 4,747,956 | -1.40(-4.24%) |
Mar 08, 2023 | 32.36 | 33.15 | 32.06 | 32.90 | 4,224,528 | +0.53(+1.64%) |
Mar 07, 2023 | 33.45 | 33.47 | 32.35 | 32.36 | 4,587,256 | -1.07(-3.21%) |
Mar 06, 2023 | 33.86 | 34.00 | 33.22 | 33.44 | 3,788,112 | -0.29(-0.87%) |
Mar 03, 2023 | 33.11 | 33.79 | 32.87 | 33.73 | 2,945,112 | +0.99(+3.02%) |
Mar 02, 2023 | 32.40 | 32.87 | 32.16 | 32.74 | 5,300,642 | +0.06(+0.17%) |
Mar 01, 2023 | 32.52 | 32.79 | 32.37 | 32.69 | 5,841,393 | +0.02(+0.06%) |
Feb 28, 2023 | 32.78 | 33.24 | 32.51 | 32.67 | 5,694,730 | -0.09(-0.29%) |
Feb 27, 2023 | 33.41 | 33.57 | 32.28 | 32.76 | 5,544,610 | -0.19(-0.58%) |
Feb 24, 2023 | 32.43 | 33.03 | 32.39 | 32.95 | 2,092,999 | -0.14(-0.43%) |
Feb 23, 2023 | 32.91 | 33.45 | 32.41 | 33.09 | 2,702,917 | +0.40(+1.22%) |
Feb 22, 2023 | 32.34 | 32.95 | 32.33 | 32.70 | 2,197,325 | +0.36(+1.12%) |
Feb 21, 2023 | 32.67 | 32.76 | 32.21 | 32.33 | 3,247,768 | -0.63(-1.92%) |
Feb 17, 2023 | 33.08 | 33.12 | 32.43 | 32.97 | 3,266,231 | +0.22(+0.66%) |
Feb 16, 2023 | 32.62 | 33.24 | 32.55 | 32.75 | 2,361,365 | -0.59(-1.78%) |
Feb 15, 2023 | 33.02 | 33.36 | 32.84 | 33.34 | 1,910,200 | +0.10(+0.31%) |
Feb 14, 2023 | 33.22 | 33.83 | 32.94 | 33.24 | 2,690,498 | -0.06(-0.17%) |
Feb 13, 2023 | 32.51 | 33.33 | 32.39 | 33.30 | 4,362,417 | +0.71(+2.17%) |
Feb 10, 2023 | 32.08 | 32.67 | 31.69 | 32.59 | 3,231,134 | +0.29(+0.90%) |
Feb 09, 2023 | 33.71 | 33.83 | 32.11 | 32.30 | 5,858,824 | -1.15(-3.43%) |
Feb 08, 2023 | 34.06 | 34.08 | 33.18 | 33.45 | 3,946,606 | -0.80(-2.34%) |
Feb 07, 2023 | 33.43 | 34.54 | 32.33 | 34.25 | 7,870,588 | +0.08(+0.25%) |
Feb 06, 2023 | 34.51 | 34.89 | 33.30 | 34.16 | 6,089,402 | -1.03(-2.91%) |
Feb 03, 2023 | 35.00 | 35.75 | 34.72 | 35.19 | 5,158,364 | -0.34(-0.95%) |
Feb 02, 2023 | 34.68 | 36.05 | 34.68 | 35.53 | 3,584,560 | +1.22(+3.57%) |
Feb 01, 2023 | 33.78 | 34.63 | 33.50 | 34.30 | 3,631,540 | +0.46(+1.36%) |
Jan 31, 2023 | 33.23 | 33.87 | 33.19 | 33.84 | 1,751,070 | +0.76(+2.30%) |
Jan 30, 2023 | 32.89 | 33.49 | 32.85 | 33.08 | 2,630,884 | -0.25(-0.76%) |
Jan 27, 2023 | 33.16 | 33.64 | 32.88 | 33.33 | 1,859,066 | +0.12(+0.37%) |
Jan 26, 2023 | 32.77 | 33.23 | 32.44 | 33.21 | 3,886,643 | +0.75(+2.32%) |
Jan 25, 2023 | 31.89 | 32.56 | 31.52 | 32.46 | 2,085,393 | +0.06(+0.17%) |
Jan 24, 2023 | 32.38 | 32.86 | 32.26 | 32.40 | 4,217,630 | -0.14(-0.43%) |
Jan 23, 2023 | 31.86 | 32.63 | 31.70 | 32.54 | 2,353,654 | +0.69(+2.16%) |
Jan 20, 2023 | 31.14 | 32.02 | 31.01 | 31.86 | 2,864,390 | +0.92(+2.98%) |
Jan 19, 2023 | 31.06 | 31.34 | 30.62 | 30.93 | 2,975,241 | -0.63(-2.00%) |
Jan 18, 2023 | 31.78 | 32.23 | 31.35 | 31.56 | 2,625,382 | +0.01(+0.03%) |
Jan 17, 2023 | 31.50 | 31.80 | 31.21 | 31.55 | 1,911,368 | +0.01(+0.03%) |
Jan 13, 2023 | 30.76 | 31.63 | 30.70 | 31.55 | 1,564,167 | +0.17(+0.54%) |
Jan 12, 2023 | 31.37 | 31.40 | 30.71 | 31.38 | 1,885,618 | +0.26(+0.85%) |
Jan 11, 2023 | 30.90 | 31.25 | 30.67 | 31.11 | 2,058,075 | +0.48(+1.57%) |
Jan 10, 2023 | 30.38 | 30.75 | 30.27 | 30.63 | 2,553,241 | +0.10(+0.34%) |
Jan 09, 2023 | 29.59 | 30.82 | 29.44 | 30.53 | 6,171,160 | +1.35(+4.64%) |
Jan 06, 2023 | 28.64 | 29.31 | 28.34 | 29.17 | 1,732,700 | +0.83(+2.92%) |
Jan 05, 2023 | 28.59 | 28.82 | 28.12 | 28.35 | 1,996,871 | -0.69(-2.37%) |
Jan 04, 2023 | 28.66 | 29.44 | 28.38 | 29.03 | 2,256,422 | +0.82(+2.90%) |