Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.60 | 24.77 | 24.44 | 24.52 | 2,675,043 | -0.01(-0.04%) |
Mar 30, 2023 | 24.71 | 24.72 | 24.39 | 24.53 | 2,190,638 | +0.29(+1.21%) |
Mar 29, 2023 | 24.39 | 24.47 | 24.11 | 24.24 | 2,596,028 | -0.24(-0.99%) |
Mar 28, 2023 | 24.03 | 24.56 | 23.98 | 24.48 | 4,816,678 | +0.71(+2.98%) |
Mar 27, 2023 | 23.48 | 23.80 | 23.33 | 23.77 | 2,322,951 | +0.43(+1.85%) |
Mar 24, 2023 | 23.16 | 23.46 | 22.92 | 23.34 | 4,020,993 | -0.34(-1.42%) |
Mar 23, 2023 | 24.32 | 24.40 | 23.48 | 23.68 | 5,029,645 | -0.05(-0.22%) |
Mar 22, 2023 | 23.95 | 24.25 | 23.73 | 23.73 | 4,240,492 | -0.35(-1.47%) |
Mar 21, 2023 | 24.50 | 24.52 | 23.84 | 24.08 | 6,759,466 | +0.50(+2.12%) |
Mar 20, 2023 | 23.50 | 23.71 | 23.30 | 23.58 | 4,816,574 | +0.22(+0.96%) |
Mar 17, 2023 | 23.57 | 23.64 | 23.15 | 23.36 | 5,519,837 | -0.03(-0.11%) |
Mar 16, 2023 | 22.89 | 23.44 | 22.67 | 23.39 | 7,090,713 | -0.20(-0.84%) |
Mar 15, 2023 | 23.29 | 23.74 | 22.94 | 23.58 | 7,134,651 | -1.12(-4.54%) |
Mar 14, 2023 | 24.96 | 25.41 | 24.41 | 24.71 | 6,016,714 | -0.31(-1.24%) |
Mar 13, 2023 | 24.82 | 25.50 | 24.62 | 25.02 | 5,902,120 | -0.68(-2.65%) |
Mar 10, 2023 | 25.78 | 26.07 | 25.60 | 25.70 | 6,627,468 | +0.24(+0.95%) |
Mar 09, 2023 | 25.48 | 26.08 | 25.32 | 25.46 | 7,006,778 | -0.28(-1.07%) |
Mar 08, 2023 | 25.91 | 26.15 | 25.59 | 25.73 | 3,642,809 | -0.23(-0.90%) |
Mar 07, 2023 | 26.40 | 26.46 | 25.84 | 25.96 | 2,249,792 | -0.77(-2.87%) |
Mar 06, 2023 | 26.70 | 26.85 | 26.53 | 26.73 | 2,346,840 | -0.20(-0.74%) |
Mar 03, 2023 | 26.10 | 26.97 | 26.09 | 26.93 | 3,762,012 | +0.09(+0.35%) |
Mar 02, 2023 | 26.66 | 26.87 | 26.55 | 26.84 | 2,274,637 | +0.22(+0.81%) |
Mar 01, 2023 | 26.30 | 26.65 | 26.21 | 26.62 | 3,453,833 | +0.30(+1.15%) |
Feb 28, 2023 | 26.92 | 26.94 | 26.28 | 26.32 | 2,697,983 | -0.52(-1.93%) |
Feb 27, 2023 | 26.90 | 26.97 | 26.71 | 26.84 | 2,862,156 | -0.27(-0.99%) |
Feb 24, 2023 | 26.84 | 27.19 | 26.69 | 27.10 | 3,232,966 | +0.20(+0.74%) |
Feb 23, 2023 | 26.86 | 27.07 | 26.59 | 26.90 | 3,302,022 | +0.50(+1.90%) |
Feb 22, 2023 | 26.41 | 26.59 | 26.25 | 26.40 | 3,128,384 | -0.04(-0.16%) |
Feb 21, 2023 | 26.46 | 26.67 | 26.40 | 26.45 | 2,579,333 | +0.01(+0.03%) |
Feb 17, 2023 | 26.71 | 26.87 | 26.39 | 26.44 | 3,586,383 | -0.86(-3.16%) |
Feb 16, 2023 | 27.26 | 27.59 | 27.26 | 27.30 | 2,967,155 | -0.28(-1.03%) |
Feb 15, 2023 | 27.59 | 27.64 | 27.19 | 27.59 | 2,929,280 | -0.45(-1.60%) |
Feb 14, 2023 | 27.67 | 28.20 | 27.65 | 28.03 | 3,519,465 | -0.22(-0.76%) |
Feb 13, 2023 | 28.14 | 28.28 | 27.95 | 28.25 | 5,495,434 | -0.24(-0.85%) |
Feb 10, 2023 | 28.10 | 28.49 | 27.97 | 28.49 | 5,852,466 | +1.16(+4.23%) |
Feb 09, 2023 | 27.33 | 27.57 | 27.10 | 27.34 | 6,329,137 | +0.28(+1.05%) |
Feb 08, 2023 | 27.08 | 27.33 | 26.39 | 27.05 | 7,093,048 | +1.79(+7.10%) |
Feb 07, 2023 | 24.72 | 25.30 | 24.72 | 25.26 | 4,211,423 | +0.34(+1.35%) |
Feb 06, 2023 | 24.91 | 25.02 | 24.55 | 24.92 | 3,682,130 | -0.19(-0.76%) |
Feb 03, 2023 | 25.19 | 25.66 | 25.06 | 25.11 | 3,195,796 | -0.09(-0.38%) |
Feb 02, 2023 | 25.83 | 25.84 | 25.08 | 25.21 | 4,414,720 | -0.99(-3.79%) |
Feb 01, 2023 | 26.40 | 26.41 | 25.77 | 26.20 | 3,829,818 | -0.05(-0.20%) |
Jan 31, 2023 | 25.78 | 26.26 | 25.65 | 26.25 | 2,945,994 | +0.32(+1.23%) |
Jan 30, 2023 | 26.09 | 26.30 | 25.92 | 25.93 | 2,974,344 | -0.28(-1.05%) |
Jan 27, 2023 | 26.35 | 26.60 | 26.19 | 26.21 | 3,518,473 | -0.03(-0.13%) |
Jan 26, 2023 | 25.82 | 26.26 | 25.64 | 26.24 | 5,417,320 | +0.29(+1.13%) |
Jan 25, 2023 | 25.77 | 25.98 | 25.49 | 25.95 | 3,313,565 | -0.43(-1.64%) |
Jan 24, 2023 | 26.30 | 26.74 | 26.10 | 26.38 | 3,266,321 | -0.43(-1.61%) |
Jan 23, 2023 | 26.94 | 27.25 | 26.74 | 26.81 | 3,777,233 | -0.20(-0.73%) |
Jan 20, 2023 | 26.73 | 27.15 | 26.48 | 27.01 | 3,457,250 | +0.23(+0.87%) |
Jan 19, 2023 | 26.46 | 26.81 | 26.31 | 26.78 | 3,227,218 | +0.20(+0.75%) |
Jan 18, 2023 | 27.22 | 27.39 | 26.57 | 26.58 | 4,298,206 | -0.29(-1.09%) |
Jan 17, 2023 | 26.96 | 27.21 | 26.71 | 26.87 | 4,089,735 | -0.23(-0.86%) |
Jan 13, 2023 | 26.88 | 27.25 | 26.78 | 27.10 | 5,951,306 | -0.03(-0.10%) |
Jan 12, 2023 | 26.89 | 27.39 | 26.69 | 27.13 | 4,348,462 | +0.53(+1.98%) |
Jan 11, 2023 | 26.54 | 26.63 | 26.15 | 26.60 | 5,933,503 | -0.28(-1.03%) |
Jan 10, 2023 | 26.92 | 26.96 | 26.51 | 26.88 | 3,098,727 | -0.12(-0.45%) |
Jan 09, 2023 | 27.19 | 27.53 | 26.82 | 27.00 | 5,931,782 | +0.29(+1.10%) |
Jan 06, 2023 | 26.70 | 27.23 | 26.50 | 26.71 | 6,558,878 | -0.36(-1.33%) |
Jan 05, 2023 | 26.21 | 27.08 | 26.21 | 27.07 | 9,911,274 | +0.36(+1.35%) |
Jan 04, 2023 | 26.50 | 26.74 | 26.25 | 26.71 | 6,224,090 | -0.62(-2.27%) |