Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.59 | 24.67 | 24.55 | 24.66 | 1,813,814 | +0.13(+0.55%) |
Mar 30, 2023 | 24.51 | 24.57 | 24.47 | 24.53 | 1,742,054 | +0.02(+0.08%) |
Mar 29, 2023 | 24.48 | 24.54 | 24.39 | 24.51 | 2,210,233 | +0.01(+0.04%) |
Mar 28, 2023 | 24.51 | 24.52 | 24.47 | 24.50 | 3,947,436 | -0.05(-0.19%) |
Mar 27, 2023 | 24.64 | 24.64 | 24.54 | 24.55 | 4,829,439 | -0.23(-0.93%) |
Mar 24, 2023 | 24.86 | 24.88 | 24.75 | 24.78 | 1,678,076 | +0.02(+0.08%) |
Mar 23, 2023 | 24.64 | 24.78 | 24.63 | 24.76 | 8,543,709 | +0.10(+0.39%) |
Mar 22, 2023 | 24.46 | 24.69 | 24.38 | 24.66 | 2,256,681 | +0.21(+0.86%) |
Mar 21, 2023 | 24.48 | 24.51 | 24.43 | 24.45 | 3,869,292 | -0.09(-0.35%) |
Mar 20, 2023 | 24.69 | 24.69 | 24.52 | 24.54 | 2,341,182 | -0.10(-0.39%) |
Mar 17, 2023 | 24.61 | 24.70 | 24.54 | 24.63 | 2,423,135 | +0.17(+0.70%) |
Mar 16, 2023 | 24.68 | 24.69 | 24.43 | 24.46 | 4,620,560 | -0.11(-0.47%) |
Mar 15, 2023 | 24.57 | 24.67 | 24.46 | 24.58 | 2,911,900 | +0.24(+0.98%) |
Mar 14, 2023 | 24.40 | 24.43 | 24.29 | 24.34 | 2,267,227 | -0.11(-0.47%) |
Mar 13, 2023 | 24.48 | 24.65 | 24.40 | 24.45 | 3,444,448 | +0.17(+0.71%) |
Mar 10, 2023 | 24.25 | 24.33 | 24.19 | 24.28 | 3,438,271 | +0.30(+1.24%) |
Mar 09, 2023 | 23.95 | 24.04 | 23.93 | 23.98 | 6,363,357 | +0.07(+0.28%) |
Mar 08, 2023 | 23.99 | 24.03 | 23.89 | 23.92 | 3,619,981 | -0.02(-0.08%) |
Mar 07, 2023 | 24.01 | 24.02 | 23.91 | 23.93 | 3,966,076 | -0.04(-0.16%) |
Mar 06, 2023 | 24.07 | 24.07 | 23.96 | 23.97 | 1,763,422 | -0.04(-0.16%) |
Mar 03, 2023 | 23.98 | 24.01 | 23.91 | 24.01 | 2,545,488 | +0.18(+0.76%) |
Mar 02, 2023 | 23.82 | 23.85 | 23.77 | 23.83 | 3,658,111 | -0.07(-0.28%) |
Mar 01, 2023 | 23.99 | 24.00 | 23.89 | 23.90 | 3,490,226 | -0.14(-0.58%) |
Feb 28, 2023 | 23.99 | 24.04 | 23.94 | 24.04 | 2,077,956 | +0.01(+0.04%) |
Feb 27, 2023 | 24.08 | 24.08 | 24.01 | 24.03 | 1,680,902 | +0.03(+0.12%) |
Feb 24, 2023 | 24.03 | 24.04 | 23.96 | 24.00 | 2,169,440 | -0.12(-0.51%) |
Feb 23, 2023 | 24.05 | 24.13 | 24.05 | 24.12 | 3,998,531 | +0.10(+0.40%) |
Feb 22, 2023 | 24.06 | 24.09 | 24.01 | 24.03 | 2,202,984 | +0.04(+0.16%) |
Feb 21, 2023 | 24.08 | 24.08 | 23.98 | 23.99 | 2,901,987 | -0.21(-0.87%) |
Feb 17, 2023 | 24.13 | 24.20 | 24.08 | 24.20 | 2,317,792 | +0.05(+0.20%) |
Feb 16, 2023 | 24.18 | 24.22 | 24.13 | 24.15 | 3,998,042 | -0.09(-0.35%) |
Feb 15, 2023 | 24.29 | 24.29 | 24.21 | 24.24 | 1,209,452 | -0.07(-0.27%) |
Feb 14, 2023 | 24.37 | 24.39 | 24.24 | 24.30 | 2,812,971 | -0.07(-0.27%) |
Feb 13, 2023 | 24.33 | 24.39 | 24.30 | 24.37 | 2,038,276 | +0.06(+0.24%) |
Feb 10, 2023 | 24.38 | 24.43 | 24.30 | 24.31 | 2,766,218 | -0.11(-0.43%) |
Feb 09, 2023 | 24.62 | 24.62 | 24.40 | 24.42 | 6,361,387 | -0.10(-0.39%) |
Feb 08, 2023 | 24.48 | 24.54 | 24.44 | 24.51 | 3,884,434 | +0.06(+0.23%) |
Feb 07, 2023 | 24.43 | 24.59 | 24.43 | 24.46 | 4,124,945 | -0.06(-0.23%) |
Feb 06, 2023 | 24.59 | 24.59 | 24.50 | 24.51 | 3,145,643 | -0.15(-0.62%) |
Feb 03, 2023 | 24.73 | 24.73 | 24.62 | 24.67 | 6,465,689 | -0.21(-0.84%) |
Feb 02, 2023 | 24.94 | 24.97 | 24.86 | 24.88 | 3,462,194 | +0.04(+0.15%) |
Feb 01, 2023 | 24.76 | 24.88 | 24.65 | 24.84 | 2,555,725 | +0.14(+0.56%) |
Jan 31, 2023 | 24.67 | 24.70 | 24.59 | 24.70 | 1,664,635 | +0.10(+0.43%) |
Jan 30, 2023 | 24.62 | 24.66 | 24.58 | 24.59 | 2,871,263 | -0.05(-0.19%) |
Jan 27, 2023 | 24.64 | 24.68 | 24.61 | 24.64 | 3,177,156 | -0.05(-0.19%) |
Jan 26, 2023 | 24.73 | 24.75 | 24.66 | 24.69 | 2,712,911 | -0.04(-0.15%) |
Jan 25, 2023 | 24.72 | 24.75 | 24.66 | 24.73 | 2,091,442 | +0.04(+0.15%) |
Jan 24, 2023 | 24.62 | 24.72 | 24.56 | 24.69 | 3,963,197 | +0.11(+0.46%) |
Jan 23, 2023 | 24.59 | 24.65 | 24.58 | 24.58 | 5,497,181 | -0.10(-0.39%) |
Jan 20, 2023 | 24.69 | 24.69 | 24.61 | 24.67 | 2,805,691 | -0.10(-0.38%) |
Jan 19, 2023 | 24.79 | 24.79 | 24.72 | 24.77 | 3,938,879 | -0.04(-0.15%) |
Jan 18, 2023 | 24.82 | 24.85 | 24.71 | 24.80 | 4,060,753 | +0.23(+0.93%) |
Jan 17, 2023 | 24.58 | 24.63 | 24.54 | 24.58 | 5,689,575 | -0.05(-0.19%) |
Jan 13, 2023 | 24.64 | 24.70 | 24.59 | 24.62 | 2,445,667 | -0.02(-0.08%) |
Jan 12, 2023 | 24.59 | 24.69 | 24.50 | 24.64 | 15,811,367 | +0.13(+0.54%) |
Jan 11, 2023 | 24.47 | 24.52 | 24.43 | 24.51 | 19,436,680 | +0.12(+0.51%) |
Jan 10, 2023 | 24.41 | 24.42 | 24.33 | 24.39 | 4,493,626 | -0.08(-0.31%) |
Jan 09, 2023 | 24.35 | 24.50 | 24.35 | 24.46 | 5,885,009 | +0.06(+0.23%) |
Jan 06, 2023 | 24.19 | 24.41 | 24.15 | 24.40 | 3,640,678 | +0.28(+1.14%) |
Jan 05, 2023 | 24.07 | 24.15 | 24.04 | 24.13 | 2,751,111 | -0.03(-0.12%) |
Jan 04, 2023 | 24.21 | 24.21 | 24.11 | 24.16 | 4,049,236 | +0.12(+0.51%) |