Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 21, 2023 | 27.57 | 28.11 | 27.48 | 28.04 | 9,489,359 | +1.09(+4.04%) |
Mar 20, 2023 | 26.99 | 27.42 | 26.92 | 26.95 | 8,112,860 | +0.03(+0.11%) |
Mar 17, 2023 | 27.00 | 27.04 | 26.33 | 26.92 | 14,502,632 | -0.38(-1.39%) |
Mar 16, 2023 | 26.20 | 27.52 | 26.13 | 27.30 | 12,698,448 | +0.45(+1.68%) |
Mar 15, 2023 | 27.42 | 27.55 | 26.41 | 26.85 | 14,303,556 | -1.51(-5.32%) |
Mar 14, 2023 | 28.29 | 28.94 | 27.73 | 28.36 | 7,488,633 | +0.22(+0.78%) |
Mar 13, 2023 | 28.34 | 28.96 | 27.80 | 28.14 | 8,660,676 | -0.93(-3.20%) |
Mar 10, 2023 | 30.09 | 30.12 | 28.93 | 29.07 | 6,255,334 | -0.99(-3.29%) |
Mar 09, 2023 | 31.50 | 31.82 | 30.02 | 30.06 | 4,935,088 | -1.37(-4.36%) |
Mar 08, 2023 | 31.60 | 31.91 | 30.98 | 31.43 | 3,407,356 | -0.32(-1.01%) |
Mar 07, 2023 | 32.13 | 32.27 | 31.73 | 31.75 | 4,133,211 | -0.52(-1.61%) |
Mar 06, 2023 | 32.24 | 32.41 | 32.00 | 32.27 | 4,666,137 | -0.01(-0.03%) |
Mar 03, 2023 | 31.08 | 32.34 | 31.08 | 32.28 | 4,769,227 | +0.57(+1.80%) |
Mar 02, 2023 | 30.97 | 31.89 | 30.94 | 31.71 | 5,297,160 | +0.62(+1.99%) |
Mar 01, 2023 | 30.63 | 31.25 | 30.61 | 31.09 | 3,829,808 | +0.49(+1.60%) |
Feb 28, 2023 | 31.33 | 31.41 | 30.58 | 30.60 | 5,278,884 | -0.44(-1.42%) |
Feb 27, 2023 | 30.54 | 31.16 | 30.35 | 31.04 | 3,912,059 | +0.66(+2.17%) |
Feb 24, 2023 | 30.00 | 30.51 | 29.75 | 30.38 | 4,751,293 | -0.09(-0.30%) |
Feb 23, 2023 | 30.55 | 30.78 | 30.30 | 30.47 | 4,908,151 | +0.42(+1.40%) |
Feb 22, 2023 | 30.12 | 30.50 | 29.82 | 30.05 | 5,977,365 | -0.08(-0.27%) |
Feb 21, 2023 | 30.40 | 30.64 | 29.93 | 30.13 | 6,773,604 | -0.46(-1.50%) |
Feb 17, 2023 | 31.80 | 31.87 | 30.39 | 30.59 | 9,360,981 | -1.67(-5.18%) |
Feb 16, 2023 | 32.39 | 32.90 | 32.18 | 32.26 | 4,898,030 | +0.11(+0.34%) |
Feb 15, 2023 | 31.99 | 32.15 | 31.34 | 32.15 | 4,925,858 | -0.31(-0.96%) |
Feb 14, 2023 | 32.35 | 32.94 | 32.12 | 32.46 | 5,622,402 | -0.32(-0.98%) |
Feb 13, 2023 | 32.70 | 33.12 | 32.47 | 32.78 | 3,851,560 | -0.14(-0.43%) |
Feb 10, 2023 | 32.69 | 32.99 | 32.28 | 32.92 | 5,796,472 | +0.74(+2.30%) |
Feb 09, 2023 | 32.45 | 32.57 | 32.00 | 32.18 | 8,385,563 | -0.39(-1.20%) |
Feb 08, 2023 | 32.71 | 32.91 | 32.19 | 32.57 | 6,354,510 | +0.05(+0.15%) |
Feb 07, 2023 | 31.88 | 32.62 | 31.56 | 32.52 | 6,083,137 | +0.86(+2.72%) |
Feb 06, 2023 | 31.39 | 31.74 | 31.05 | 31.66 | 5,685,597 | +0.29(+0.92%) |
Feb 03, 2023 | 31.41 | 31.84 | 31.11 | 31.37 | 9,233,886 | +0.17(+0.54%) |
Feb 02, 2023 | 31.73 | 31.77 | 30.75 | 31.20 | 7,787,675 | -0.60(-1.88%) |
Feb 01, 2023 | 31.20 | 32.10 | 30.85 | 31.80 | 7,389,513 | +0.25(+0.79%) |
Jan 31, 2023 | 30.74 | 31.69 | 30.68 | 31.55 | 5,067,039 | +0.72(+2.32%) |
Jan 30, 2023 | 30.80 | 31.14 | 30.61 | 30.83 | 4,580,124 | -0.28(-0.89%) |
Jan 27, 2023 | 31.51 | 31.58 | 30.95 | 31.11 | 5,468,359 | -0.50(-1.57%) |
Jan 26, 2023 | 31.11 | 31.64 | 30.43 | 31.61 | 4,957,097 | +0.80(+2.58%) |
Jan 25, 2023 | 29.64 | 30.84 | 29.30 | 30.81 | 5,963,659 | +0.84(+2.82%) |
Jan 24, 2023 | 30.24 | 30.28 | 28.93 | 29.97 | 8,072,618 | -0.44(-1.44%) |
Jan 23, 2023 | 30.89 | 31.48 | 30.22 | 30.40 | 7,221,921 | -0.48(-1.54%) |
Jan 20, 2023 | 30.17 | 30.97 | 29.96 | 30.88 | 10,452,868 | +0.58(+1.90%) |
Jan 19, 2023 | 30.38 | 30.58 | 29.73 | 30.31 | 5,993,479 | -0.20(-0.65%) |
Jan 18, 2023 | 31.66 | 31.98 | 30.46 | 30.50 | 7,170,388 | -0.79(-2.51%) |
Jan 17, 2023 | 31.42 | 31.63 | 31.13 | 31.29 | 5,964,433 | -0.15(-0.47%) |
Jan 13, 2023 | 31.23 | 31.49 | 30.65 | 31.44 | 4,548,427 | +0.13(+0.41%) |
Jan 12, 2023 | 30.63 | 31.70 | 30.49 | 31.31 | 5,575,205 | +0.67(+2.17%) |
Jan 11, 2023 | 30.79 | 30.96 | 30.37 | 30.64 | 5,283,701 | -0.04(-0.13%) |
Jan 10, 2023 | 30.26 | 30.74 | 29.86 | 30.68 | 6,123,418 | +0.33(+1.08%) |
Jan 09, 2023 | 30.38 | 30.91 | 30.13 | 30.36 | 5,608,051 | +0.58(+1.94%) |
Jan 06, 2023 | 29.19 | 30.20 | 28.98 | 29.78 | 6,970,516 | +1.15(+4.03%) |
Jan 05, 2023 | 27.68 | 28.69 | 27.59 | 28.63 | 5,783,290 | +0.90(+3.26%) |
Jan 04, 2023 | 28.21 | 28.21 | 27.21 | 27.72 | 10,257,797 | -0.85(-2.99%) |