Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.64 | 27.67 | 27.52 | 27.59 | 17,931 | +0.03(+0.12%) |
Mar 30, 2023 | 27.60 | 27.63 | 27.51 | 27.55 | 14,550 | +0.18(+0.67%) |
Mar 29, 2023 | 27.33 | 27.41 | 27.28 | 27.37 | 5,947 | +0.22(+0.80%) |
Mar 28, 2023 | 27.21 | 27.29 | 27.03 | 27.16 | 7,193 | +0.11(+0.40%) |
Mar 27, 2023 | 27.24 | 27.26 | 26.73 | 27.05 | 9,106 | -0.06(-0.22%) |
Mar 24, 2023 | 27.11 | 27.17 | 26.98 | 27.11 | 68,356 | -0.09(-0.32%) |
Mar 23, 2023 | 27.36 | 27.38 | 27.15 | 27.20 | 88,099 | +0.00(+0.01%) |
Mar 22, 2023 | 27.15 | 27.41 | 27.09 | 27.19 | 52,498 | +0.05(+0.20%) |
Mar 21, 2023 | 27.17 | 27.17 | 26.98 | 27.14 | 16,726 | +0.03(+0.10%) |
Mar 20, 2023 | 26.90 | 27.20 | 26.90 | 27.11 | 10,738 | +0.30(+1.10%) |
Mar 17, 2023 | 27.09 | 27.09 | 26.74 | 26.82 | 6,461 | -0.26(-0.97%) |
Mar 16, 2023 | 26.89 | 27.08 | 26.61 | 27.08 | 17,320 | +0.35(+1.31%) |
Mar 15, 2023 | 26.90 | 26.95 | 26.61 | 26.73 | 22,244 | -0.65(-2.36%) |
Mar 14, 2023 | 27.76 | 27.76 | 27.38 | 27.38 | 7,971 | -0.02(-0.09%) |
Mar 13, 2023 | 27.51 | 27.51 | 27.14 | 27.40 | 5,661 | -0.15(-0.54%) |
Mar 10, 2023 | 27.97 | 27.97 | 27.54 | 27.55 | 8,437 | -0.21(-0.76%) |
Mar 09, 2023 | 28.60 | 28.60 | 27.75 | 27.76 | 11,253 | -0.29(-1.02%) |
Mar 08, 2023 | 27.94 | 28.25 | 27.94 | 28.05 | 24,624 | +0.01(+0.02%) |
Mar 07, 2023 | 28.40 | 28.40 | 28.02 | 28.04 | 16,568 | -0.52(-1.82%) |
Mar 06, 2023 | 28.81 | 28.81 | 28.44 | 28.56 | 10,486 | -0.06(-0.21%) |
Mar 03, 2023 | 28.50 | 28.71 | 28.40 | 28.62 | 22,595 | +0.36(+1.27%) |
Mar 02, 2023 | 28.30 | 28.31 | 28.19 | 28.26 | 12,515 | -0.08(-0.28%) |
Mar 01, 2023 | 28.17 | 28.34 | 28.11 | 28.34 | 20,772 | +0.37(+1.32%) |
Feb 28, 2023 | 28.01 | 28.18 | 27.97 | 27.97 | 10,367 | -0.09(-0.32%) |
Feb 27, 2023 | 28.25 | 28.25 | 27.97 | 28.06 | 20,658 | +0.19(+0.68%) |
Feb 24, 2023 | 27.86 | 27.92 | 27.63 | 27.87 | 11,009 | -0.24(-0.85%) |
Feb 23, 2023 | 28.21 | 28.36 | 28.01 | 28.11 | 7,332 | -0.01(-0.04%) |
Feb 22, 2023 | 28.21 | 28.21 | 28.01 | 28.12 | 8,406 | +0.08(+0.29%) |
Feb 21, 2023 | 28.06 | 28.53 | 28.04 | 28.04 | 19,530 | -0.41(-1.44%) |
Feb 17, 2023 | 28.74 | 28.74 | 28.35 | 28.45 | 62,041 | -0.22(-0.77%) |
Feb 16, 2023 | 28.62 | 28.71 | 28.41 | 28.67 | 32,223 | +0.08(+0.28%) |
Feb 15, 2023 | 28.64 | 28.64 | 28.51 | 28.59 | 37,533 | -0.27(-0.94%) |
Feb 14, 2023 | 28.81 | 28.93 | 28.60 | 28.86 | 98,686 | +0.14(+0.49%) |
Feb 13, 2023 | 28.54 | 28.77 | 28.54 | 28.72 | 11,767 | +0.15(+0.53%) |
Feb 10, 2023 | 28.30 | 28.65 | 28.30 | 28.57 | 14,002 | +0.09(+0.31%) |
Feb 09, 2023 | 28.55 | 28.80 | 28.46 | 28.48 | 13,386 | -0.11(-0.38%) |
Feb 08, 2023 | 28.91 | 28.91 | 28.55 | 28.59 | 17,500 | -0.24(-0.83%) |
Feb 07, 2023 | 28.55 | 28.85 | 28.43 | 28.83 | 21,652 | +0.34(+1.19%) |
Feb 06, 2023 | 28.42 | 28.71 | 28.42 | 28.49 | 20,519 | -0.29(-1.01%) |
Feb 03, 2023 | 28.50 | 28.94 | 28.50 | 28.78 | 24,210 | -0.20(-0.69%) |
Feb 02, 2023 | 29.49 | 29.49 | 28.93 | 28.98 | 66,809 | -0.35(-1.19%) |
Feb 01, 2023 | 29.31 | 29.43 | 28.88 | 29.33 | 26,521 | +0.07(+0.24%) |
Jan 31, 2023 | 28.93 | 29.27 | 28.84 | 29.26 | 23,070 | +0.32(+1.11%) |
Jan 30, 2023 | 29.12 | 29.25 | 28.94 | 28.94 | 25,193 | -0.30(-1.03%) |
Jan 27, 2023 | 29.28 | 29.39 | 29.20 | 29.24 | 16,576 | -0.15(-0.51%) |
Jan 26, 2023 | 29.49 | 29.49 | 29.12 | 29.39 | 64,723 | +0.06(+0.20%) |
Jan 25, 2023 | 29.03 | 29.36 | 29.02 | 29.33 | 18,541 | +0.04(+0.14%) |
Jan 24, 2023 | 29.29 | 29.29 | 29.10 | 29.29 | 20,986 | +0.08(+0.27%) |
Jan 23, 2023 | 29.25 | 29.25 | 29.11 | 29.21 | 10,132 | +0.15(+0.52%) |
Jan 20, 2023 | 29.18 | 29.18 | 28.81 | 29.06 | 21,356 | +0.23(+0.80%) |
Jan 19, 2023 | 28.77 | 28.95 | 28.76 | 28.83 | 17,566 | +0.11(+0.38%) |
Jan 18, 2023 | 29.00 | 29.22 | 28.72 | 28.72 | 69,610 | -0.34(-1.17%) |
Jan 17, 2023 | 29.05 | 29.08 | 29.00 | 29.06 | 18,431 | +0.03(+0.10%) |
Jan 13, 2023 | 29.03 | 29.10 | 28.89 | 29.03 | 16,036 | +0.07(+0.24%) |
Jan 12, 2023 | 28.67 | 29.02 | 28.62 | 28.96 | 17,899 | +0.31(+1.08%) |
Jan 11, 2023 | 28.75 | 28.75 | 28.50 | 28.65 | 23,821 | +0.14(+0.49%) |
Jan 10, 2023 | 28.20 | 28.56 | 28.20 | 28.51 | 11,475 | -0.04(-0.14%) |
Jan 09, 2023 | 28.51 | 28.75 | 28.51 | 28.55 | 22,118 | +0.05(+0.19%) |
Jan 06, 2023 | 28.45 | 28.55 | 28.25 | 28.50 | 15,683 | +0.47(+1.67%) |
Jan 05, 2023 | 28.07 | 28.11 | 27.80 | 28.03 | 63,070 | -0.08(-0.28%) |
Jan 04, 2023 | 28.18 | 28.23 | 28.04 | 28.11 | 38,712 | -0.04(-0.14%) |