Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.90 | 26.99 | 26.62 | 26.92 | 4,446,551 | +0.12(+0.43%) |
Mar 30, 2023 | 26.65 | 26.99 | 26.63 | 26.80 | 3,005,457 | +0.23(+0.87%) |
Mar 29, 2023 | 26.42 | 26.71 | 26.41 | 26.57 | 2,785,532 | +0.37(+1.40%) |
Mar 28, 2023 | 25.98 | 26.47 | 25.92 | 26.21 | 2,905,540 | +0.16(+0.63%) |
Mar 27, 2023 | 25.98 | 26.13 | 25.79 | 26.04 | 3,059,124 | +0.29(+1.12%) |
Mar 24, 2023 | 25.03 | 25.76 | 25.01 | 25.75 | 2,753,917 | +0.74(+2.96%) |
Mar 23, 2023 | 25.33 | 25.52 | 24.95 | 25.01 | 3,731,471 | -0.38(-1.48%) |
Mar 22, 2023 | 25.85 | 26.03 | 25.38 | 25.39 | 3,760,672 | -0.59(-2.26%) |
Mar 21, 2023 | 26.84 | 26.92 | 25.63 | 25.98 | 4,373,936 | -0.81(-3.02%) |
Mar 20, 2023 | 26.52 | 26.97 | 26.47 | 26.78 | 3,545,221 | +0.34(+1.27%) |
Mar 17, 2023 | 26.80 | 26.91 | 26.43 | 26.45 | 7,834,339 | -0.47(-1.75%) |
Mar 16, 2023 | 26.72 | 27.20 | 26.62 | 26.92 | 3,867,562 | +0.11(+0.39%) |
Mar 15, 2023 | 26.66 | 27.06 | 26.40 | 26.81 | 5,706,114 | +0.09(+0.32%) |
Mar 14, 2023 | 26.58 | 26.96 | 26.46 | 26.73 | 4,996,610 | +0.41(+1.57%) |
Mar 13, 2023 | 25.64 | 26.92 | 25.49 | 26.31 | 5,034,562 | +0.60(+2.32%) |
Mar 10, 2023 | 26.48 | 26.55 | 25.55 | 25.72 | 3,999,734 | -0.64(-2.45%) |
Mar 09, 2023 | 26.75 | 26.96 | 26.29 | 26.36 | 3,488,677 | -0.31(-1.16%) |
Mar 08, 2023 | 26.37 | 26.78 | 26.26 | 26.67 | 3,808,388 | +0.38(+1.43%) |
Mar 07, 2023 | 26.55 | 26.78 | 26.20 | 26.29 | 3,134,005 | -0.24(-0.91%) |
Mar 06, 2023 | 26.68 | 26.86 | 26.33 | 26.53 | 3,496,614 | -0.13(-0.51%) |
Mar 03, 2023 | 26.40 | 26.68 | 25.98 | 26.67 | 4,292,559 | +0.41(+1.58%) |
Mar 02, 2023 | 25.80 | 26.29 | 25.71 | 26.25 | 3,396,030 | +0.42(+1.64%) |
Mar 01, 2023 | 26.20 | 26.23 | 25.67 | 25.83 | 5,994,664 | -0.58(-2.19%) |
Feb 28, 2023 | 26.34 | 26.74 | 26.12 | 26.41 | 6,552,135 | -0.06(-0.22%) |
Feb 27, 2023 | 26.93 | 27.05 | 26.38 | 26.47 | 5,827,105 | -0.32(-1.19%) |
Feb 24, 2023 | 26.66 | 26.91 | 26.23 | 26.78 | 4,728,636 | -0.08(-0.29%) |
Feb 23, 2023 | 26.84 | 26.96 | 26.64 | 26.86 | 6,760,483 | +0.28(+1.05%) |
Feb 22, 2023 | 26.19 | 26.86 | 26.19 | 26.58 | 6,522,717 | +0.64(+2.45%) |
Feb 21, 2023 | 26.01 | 26.11 | 25.81 | 25.95 | 4,991,769 | -0.18(-0.70%) |
Feb 17, 2023 | 25.93 | 26.22 | 25.70 | 26.13 | 4,183,784 | +0.25(+0.97%) |
Feb 16, 2023 | 25.76 | 26.07 | 25.39 | 25.88 | 3,398,184 | -0.12(-0.44%) |
Feb 15, 2023 | 25.80 | 26.04 | 25.62 | 25.99 | 4,556,248 | +0.07(+0.26%) |
Feb 14, 2023 | 26.10 | 26.25 | 25.86 | 25.93 | 2,167,033 | -0.20(-0.77%) |
Feb 13, 2023 | 25.84 | 26.14 | 25.84 | 26.13 | 3,318,197 | +0.25(+0.97%) |
Feb 10, 2023 | 25.44 | 25.92 | 25.33 | 25.88 | 2,869,912 | +0.53(+2.09%) |
Feb 09, 2023 | 25.80 | 25.93 | 25.31 | 25.35 | 3,482,714 | -0.44(-1.72%) |
Feb 08, 2023 | 26.24 | 26.24 | 25.62 | 25.79 | 1,880,834 | -0.42(-1.62%) |
Feb 07, 2023 | 26.11 | 26.32 | 25.86 | 26.22 | 3,117,527 | -0.04(-0.15%) |
Feb 06, 2023 | 25.99 | 26.30 | 25.81 | 26.25 | 1,949,476 | +0.20(+0.78%) |
Feb 03, 2023 | 26.35 | 26.41 | 25.44 | 26.05 | 3,668,054 | -0.44(-1.66%) |
Feb 02, 2023 | 26.73 | 26.82 | 26.37 | 26.49 | 3,091,594 | -0.09(-0.32%) |
Feb 01, 2023 | 26.35 | 26.79 | 26.26 | 26.58 | 3,945,030 | +0.10(+0.40%) |
Jan 31, 2023 | 26.42 | 26.48 | 26.07 | 26.47 | 4,784,741 | +0.19(+0.73%) |
Jan 30, 2023 | 26.17 | 26.55 | 26.15 | 26.28 | 3,023,742 | +0.03(+0.11%) |
Jan 27, 2023 | 26.30 | 26.41 | 26.14 | 26.25 | 2,138,841 | -0.02(-0.07%) |
Jan 26, 2023 | 26.25 | 26.41 | 26.10 | 26.27 | 7,639,543 | -0.04(-0.15%) |
Jan 25, 2023 | 25.83 | 26.37 | 25.79 | 26.31 | 4,400,095 | +0.25(+0.95%) |
Jan 24, 2023 | 25.69 | 29.85 | 25.62 | 26.06 | 3,734,597 | +0.22(+0.85%) |
Jan 23, 2023 | 25.89 | 26.11 | 25.68 | 25.84 | 4,979,219 | -0.11(-0.44%) |
Jan 20, 2023 | 25.57 | 25.98 | 25.32 | 25.96 | 9,295,502 | +0.36(+1.42%) |
Jan 19, 2023 | 25.74 | 25.78 | 25.53 | 25.59 | 2,297,100 | -0.20(-0.78%) |
Jan 18, 2023 | 26.45 | 26.45 | 25.77 | 25.79 | 2,681,360 | -0.55(-2.10%) |
Jan 17, 2023 | 26.66 | 26.77 | 26.32 | 26.35 | 3,826,495 | -0.16(-0.61%) |
Jan 13, 2023 | 26.43 | 26.68 | 26.31 | 26.51 | 3,120,872 | -0.11(-0.39%) |
Jan 12, 2023 | 26.65 | 26.89 | 26.55 | 26.62 | 3,323,196 | -0.03(-0.11%) |
Jan 11, 2023 | 26.34 | 26.82 | 26.34 | 26.64 | 3,894,768 | +0.35(+1.34%) |
Jan 10, 2023 | 26.55 | 26.58 | 25.98 | 26.29 | 6,172,900 | -0.31(-1.15%) |
Jan 09, 2023 | 26.32 | 26.78 | 26.26 | 26.60 | 6,408,569 | +0.26(+0.98%) |
Jan 06, 2023 | 26.16 | 26.52 | 26.11 | 26.34 | 3,539,375 | +0.46(+1.77%) |
Jan 05, 2023 | 26.22 | 26.33 | 25.84 | 25.88 | 2,807,684 | -0.62(-2.34%) |
Jan 04, 2023 | 26.32 | 26.71 | 26.30 | 26.50 | 2,783,159 | +0.32(+1.24%) |