Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.55 | 23.68 | 23.41 | 23.61 | 3,841,909 | +0.14(+0.58%) |
Mar 30, 2023 | 23.38 | 23.60 | 23.26 | 23.47 | 3,989,702 | +0.15(+0.63%) |
Mar 29, 2023 | 23.27 | 23.40 | 23.06 | 23.32 | 5,689,048 | +0.15(+0.63%) |
Mar 28, 2023 | 23.09 | 23.35 | 22.99 | 23.18 | 4,831,948 | +0.07(+0.32%) |
Mar 27, 2023 | 23.10 | 23.33 | 23.09 | 23.10 | 4,682,307 | +0.04(+0.16%) |
Mar 24, 2023 | 22.60 | 23.25 | 22.58 | 23.07 | 5,433,482 | +0.31(+1.36%) |
Mar 23, 2023 | 22.84 | 22.98 | 22.63 | 22.76 | 5,347,129 | +0.03(+0.12%) |
Mar 22, 2023 | 23.19 | 23.19 | 22.70 | 22.73 | 5,114,132 | -0.16(-0.72%) |
Mar 21, 2023 | 22.92 | 23.10 | 22.84 | 22.89 | 4,573,490 | +0.18(+0.80%) |
Mar 20, 2023 | 22.92 | 23.14 | 22.60 | 22.71 | 6,000,564 | -0.14(-0.60%) |
Mar 17, 2023 | 23.10 | 23.10 | 22.48 | 22.85 | 11,638,584 | -0.15(-0.67%) |
Mar 16, 2023 | 22.69 | 23.02 | 22.57 | 23.00 | 6,973,879 | +0.06(+0.28%) |
Mar 15, 2023 | 23.06 | 23.55 | 22.59 | 22.94 | 9,587,676 | -0.47(-2.02%) |
Mar 14, 2023 | 23.23 | 23.74 | 23.20 | 23.41 | 6,238,261 | +0.26(+1.14%) |
Mar 13, 2023 | 23.06 | 23.48 | 22.73 | 23.15 | 6,843,748 | -0.18(-0.78%) |
Mar 10, 2023 | 23.61 | 23.69 | 23.23 | 23.33 | 4,991,647 | -0.19(-0.81%) |
Mar 09, 2023 | 23.76 | 23.90 | 23.52 | 23.52 | 3,740,270 | -0.19(-0.81%) |
Mar 08, 2023 | 23.82 | 23.99 | 23.55 | 23.71 | 3,768,259 | -0.09(-0.38%) |
Mar 07, 2023 | 23.92 | 24.04 | 23.66 | 23.81 | 3,543,975 | -0.10(-0.42%) |
Mar 06, 2023 | 23.78 | 24.03 | 23.76 | 23.91 | 2,948,241 | +0.13(+0.54%) |
Mar 03, 2023 | 23.61 | 23.96 | 23.61 | 23.78 | 4,011,003 | +0.09(+0.38%) |
Mar 02, 2023 | 23.35 | 23.79 | 23.34 | 23.69 | 4,818,786 | +0.34(+1.44%) |
Mar 01, 2023 | 23.30 | 23.46 | 23.25 | 23.35 | 3,345,978 | +0.08(+0.35%) |
Feb 28, 2023 | 23.57 | 23.67 | 23.23 | 23.27 | 4,882,370 | -0.28(-1.20%) |
Feb 27, 2023 | 23.61 | 23.73 | 23.48 | 23.55 | 2,952,745 | -0.09(-0.39%) |
Feb 24, 2023 | 23.56 | 23.74 | 23.50 | 23.64 | 2,771,822 | -0.01(-0.04%) |
Feb 23, 2023 | 23.68 | 23.81 | 23.58 | 23.65 | 3,073,337 | +0.09(+0.39%) |
Feb 22, 2023 | 23.52 | 23.71 | 23.38 | 23.56 | 3,989,474 | -0.10(-0.42%) |
Feb 21, 2023 | 23.92 | 24.07 | 23.57 | 23.66 | 4,624,024 | -0.38(-1.59%) |
Feb 17, 2023 | 24.27 | 24.40 | 24.00 | 24.04 | 5,139,860 | -0.36(-1.49%) |
Feb 16, 2023 | 24.15 | 24.48 | 24.13 | 24.41 | 5,791,364 | +0.11(+0.45%) |
Feb 15, 2023 | 24.20 | 24.47 | 24.03 | 24.30 | 5,038,014 | +0.05(+0.19%) |
Feb 14, 2023 | 24.13 | 24.31 | 24.04 | 24.25 | 4,683,824 | +0.21(+0.87%) |
Feb 13, 2023 | 23.97 | 24.14 | 23.96 | 24.04 | 3,515,282 | +0.01(+0.04%) |
Feb 10, 2023 | 23.61 | 24.03 | 23.60 | 24.03 | 5,914,752 | +0.52(+2.21%) |
Feb 09, 2023 | 23.59 | 23.67 | 23.40 | 23.51 | 2,811,673 | -0.05(-0.19%) |
Feb 08, 2023 | 23.55 | 23.62 | 23.41 | 23.56 | 4,851,579 | +0.01(+0.04%) |
Feb 07, 2023 | 23.53 | 23.66 | 23.38 | 23.55 | 3,408,557 | +0.02(+0.08%) |
Feb 06, 2023 | 23.53 | 23.59 | 23.28 | 23.53 | 3,245,027 | +0.01(+0.04%) |
Feb 03, 2023 | 23.42 | 23.74 | 23.41 | 23.52 | 4,333,547 | +0.00(+0.00%) |
Feb 02, 2023 | 23.42 | 23.60 | 23.23 | 23.52 | 5,207,481 | +0.12(+0.51%) |
Feb 01, 2023 | 23.33 | 23.55 | 23.14 | 23.41 | 5,774,372 | +0.07(+0.31%) |
Jan 31, 2023 | 23.24 | 23.33 | 23.04 | 23.33 | 5,895,003 | +0.01(+0.04%) |
Jan 30, 2023 | 23.76 | 23.78 | 23.17 | 23.32 | 9,160,591 | -0.41(-1.73%) |
Jan 27, 2023 | 23.66 | 23.76 | 23.51 | 23.73 | 11,910,911 | +0.19(+0.80%) |
Jan 26, 2023 | 23.65 | 23.70 | 23.39 | 23.55 | 5,522,498 | +0.13(+0.53%) |
Jan 25, 2023 | 23.56 | 23.61 | 23.29 | 23.42 | 5,497,321 | -0.13(-0.57%) |
Jan 24, 2023 | 23.71 | 23.71 | 23.20 | 23.55 | 6,076,730 | +0.21(+0.88%) |
Jan 23, 2023 | 23.21 | 23.46 | 23.16 | 23.35 | 8,031,304 | +0.32(+1.40%) |
Jan 20, 2023 | 22.98 | 23.09 | 22.89 | 23.03 | 5,015,678 | +0.22(+0.98%) |
Jan 19, 2023 | 22.41 | 22.87 | 22.38 | 22.80 | 4,568,178 | +0.31(+1.39%) |
Jan 18, 2023 | 22.98 | 23.03 | 22.48 | 22.49 | 5,519,715 | -0.37(-1.60%) |
Jan 17, 2023 | 23.12 | 23.19 | 22.84 | 22.86 | 5,246,978 | -0.18(-0.78%) |
Jan 13, 2023 | 23.04 | 23.16 | 22.90 | 23.04 | 3,682,484 | +0.08(+0.35%) |
Jan 12, 2023 | 22.92 | 23.12 | 22.83 | 22.95 | 4,753,643 | +0.11(+0.47%) |
Jan 11, 2023 | 22.86 | 22.99 | 22.72 | 22.85 | 4,570,738 | +0.15(+0.67%) |
Jan 10, 2023 | 22.74 | 22.90 | 22.63 | 22.70 | 4,830,280 | +0.04(+0.20%) |
Jan 09, 2023 | 22.78 | 22.95 | 22.61 | 22.65 | 5,625,610 | +0.29(+1.28%) |
Jan 06, 2023 | 22.14 | 22.53 | 22.14 | 22.36 | 5,165,976 | +0.33(+1.50%) |
Jan 05, 2023 | 21.83 | 22.14 | 21.69 | 22.03 | 5,508,888 | +0.26(+1.19%) |
Jan 04, 2023 | 21.51 | 21.94 | 21.51 | 21.77 | 4,342,461 | +0.10(+0.45%) |