Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.37 | 25.45 | 24.80 | 24.98 | 41,619,676 | -0.26(-1.05%) |
Mar 30, 2023 | 25.36 | 25.38 | 24.72 | 25.24 | 44,713,960 | +0.60(+2.44%) |
Mar 29, 2023 | 24.42 | 24.80 | 24.17 | 24.64 | 33,303,226 | +0.30(+1.24%) |
Mar 28, 2023 | 24.11 | 24.52 | 24.09 | 24.34 | 27,445,732 | +0.55(+2.30%) |
Mar 27, 2023 | 23.62 | 23.85 | 23.52 | 23.79 | 23,865,696 | +0.37(+1.60%) |
Mar 24, 2023 | 23.02 | 23.56 | 22.88 | 23.42 | 29,522,776 | +0.37(+1.62%) |
Mar 23, 2023 | 23.97 | 24.04 | 22.81 | 23.05 | 41,796,668 | -0.77(-3.22%) |
Mar 22, 2023 | 23.82 | 24.34 | 23.65 | 23.81 | 32,894,572 | -0.14(-0.57%) |
Mar 21, 2023 | 24.05 | 24.09 | 23.86 | 23.95 | 26,651,982 | +0.05(+0.23%) |
Mar 20, 2023 | 24.09 | 24.16 | 23.81 | 23.89 | 22,764,192 | -0.17(-0.72%) |
Mar 17, 2023 | 24.19 | 24.21 | 23.85 | 24.07 | 23,831,736 | -0.43(-1.75%) |
Mar 16, 2023 | 24.04 | 24.53 | 23.89 | 24.50 | 34,447,480 | +0.50(+2.09%) |
Mar 15, 2023 | 23.73 | 24.10 | 23.47 | 23.99 | 35,046,180 | -0.32(-1.31%) |
Mar 14, 2023 | 24.60 | 24.73 | 24.19 | 24.31 | 20,013,770 | +0.05(+0.19%) |
Mar 13, 2023 | 24.24 | 24.74 | 24.09 | 24.27 | 40,660,036 | -0.38(-1.55%) |
Mar 10, 2023 | 24.82 | 25.21 | 24.51 | 24.65 | 42,975,740 | -0.63(-2.49%) |
Mar 09, 2023 | 25.72 | 25.85 | 25.22 | 25.28 | 32,769,446 | -0.44(-1.70%) |
Mar 08, 2023 | 25.44 | 25.92 | 25.43 | 25.72 | 34,174,204 | +0.78(+3.11%) |
Mar 07, 2023 | 25.14 | 25.18 | 24.72 | 24.94 | 24,384,458 | -0.31(-1.23%) |
Mar 06, 2023 | 24.68 | 25.33 | 24.62 | 25.25 | 25,880,328 | +0.39(+1.58%) |
Mar 03, 2023 | 24.75 | 24.97 | 24.73 | 24.86 | 23,716,622 | +0.17(+0.70%) |
Mar 02, 2023 | 24.87 | 25.08 | 24.65 | 24.69 | 26,039,158 | -0.39(-1.56%) |
Mar 01, 2023 | 24.91 | 25.10 | 24.61 | 25.08 | 29,628,004 | +0.20(+0.81%) |
Feb 28, 2023 | 25.25 | 25.27 | 24.84 | 24.88 | 28,322,548 | -0.34(-1.34%) |
Feb 27, 2023 | 25.24 | 25.53 | 25.10 | 25.22 | 39,587,432 | -0.05(-0.18%) |
Feb 24, 2023 | 25.49 | 25.54 | 25.10 | 25.26 | 27,078,098 | -0.78(-3.01%) |
Feb 23, 2023 | 26.28 | 26.38 | 25.71 | 26.05 | 19,468,756 | +0.32(+1.24%) |
Feb 22, 2023 | 25.74 | 25.94 | 25.45 | 25.73 | 31,964,202 | -0.01(-0.04%) |
Feb 21, 2023 | 25.94 | 26.34 | 25.66 | 25.74 | 17,369,618 | -0.44(-1.67%) |
Feb 17, 2023 | 26.03 | 26.39 | 25.92 | 26.18 | 23,708,668 | +0.05(+0.17%) |
Feb 16, 2023 | 25.75 | 26.26 | 25.61 | 26.13 | 27,130,654 | +0.10(+0.39%) |
Feb 15, 2023 | 25.92 | 26.21 | 25.73 | 26.03 | 24,805,934 | +0.20(+0.78%) |
Feb 14, 2023 | 26.04 | 26.34 | 25.58 | 25.83 | 28,218,474 | -0.22(-0.84%) |
Feb 13, 2023 | 25.76 | 26.17 | 25.71 | 26.05 | 19,654,774 | +0.41(+1.60%) |
Feb 10, 2023 | 25.49 | 25.73 | 25.33 | 25.64 | 19,916,306 | +0.26(+1.04%) |
Feb 09, 2023 | 25.83 | 25.88 | 25.30 | 25.37 | 20,456,734 | -0.68(-2.59%) |
Feb 08, 2023 | 25.81 | 26.23 | 25.56 | 26.05 | 16,788,984 | +0.42(+1.64%) |
Feb 07, 2023 | 25.86 | 26.00 | 25.41 | 25.63 | 24,667,570 | -0.38(-1.47%) |
Feb 06, 2023 | 25.64 | 26.06 | 25.45 | 26.01 | 19,260,104 | -0.10(-0.38%) |
Feb 03, 2023 | 26.53 | 26.80 | 25.91 | 26.11 | 28,307,350 | -0.77(-2.85%) |
Feb 02, 2023 | 27.77 | 27.79 | 26.75 | 26.88 | 39,618,720 | -0.48(-1.77%) |
Feb 01, 2023 | 27.32 | 27.49 | 26.70 | 27.36 | 20,854,346 | -0.32(-1.15%) |
Jan 31, 2023 | 27.53 | 27.68 | 27.36 | 27.68 | 22,515,536 | +0.63(+2.33%) |
Jan 30, 2023 | 27.26 | 27.38 | 27.00 | 27.05 | 13,767,605 | -0.16(-0.57%) |
Jan 27, 2023 | 27.53 | 27.57 | 27.11 | 27.21 | 18,663,994 | -0.70(-2.52%) |
Jan 26, 2023 | 27.78 | 27.92 | 27.52 | 27.91 | 35,419,664 | +0.10(+0.36%) |
Jan 25, 2023 | 27.14 | 27.83 | 27.04 | 27.81 | 20,285,408 | +0.69(+2.56%) |
Jan 24, 2023 | 26.92 | 27.21 | 26.74 | 27.11 | 17,742,110 | +0.49(+1.85%) |
Jan 23, 2023 | 26.60 | 27.02 | 26.49 | 26.62 | 17,497,172 | +0.00(+0.00%) |
Jan 20, 2023 | 26.56 | 26.80 | 26.46 | 26.62 | 18,879,702 | -0.31(-1.15%) |
Jan 19, 2023 | 26.72 | 27.10 | 26.38 | 26.93 | 32,036,666 | +0.14(+0.51%) |
Jan 18, 2023 | 27.49 | 27.56 | 26.79 | 26.80 | 25,218,998 | -0.21(-0.78%) |
Jan 17, 2023 | 26.64 | 27.06 | 26.59 | 27.01 | 21,585,228 | +0.08(+0.30%) |
Jan 13, 2023 | 26.75 | 27.07 | 26.73 | 26.92 | 16,502,543 | -0.20(-0.74%) |
Jan 12, 2023 | 26.80 | 27.42 | 26.42 | 27.12 | 27,462,664 | +0.23(+0.85%) |
Jan 11, 2023 | 26.48 | 26.91 | 26.33 | 26.90 | 27,408,904 | +0.60(+2.29%) |
Jan 10, 2023 | 25.95 | 26.45 | 25.73 | 26.29 | 23,914,784 | +0.67(+2.60%) |
Jan 09, 2023 | 25.40 | 25.94 | 25.29 | 25.63 | 31,345,148 | -0.19(-0.74%) |
Jan 06, 2023 | 25.46 | 25.84 | 25.19 | 25.82 | 28,926,968 | +0.96(+3.85%) |
Jan 05, 2023 | 24.28 | 24.95 | 24.25 | 24.86 | 35,570,252 | +0.83(+3.46%) |
Jan 04, 2023 | 23.64 | 24.10 | 23.48 | 24.03 | 32,716,158 | +0.41(+1.74%) |