Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.61 | 26.90 | 26.57 | 26.76 | 2,757,471 | +0.20(+0.75%) |
Mar 30, 2023 | 26.68 | 26.73 | 26.31 | 26.56 | 2,422,218 | +0.19(+0.73%) |
Mar 29, 2023 | 26.34 | 26.56 | 26.18 | 26.37 | 3,343,545 | +0.38(+1.47%) |
Mar 28, 2023 | 25.39 | 26.15 | 25.39 | 25.99 | 3,334,041 | +0.55(+2.15%) |
Mar 27, 2023 | 25.05 | 25.65 | 24.90 | 25.44 | 4,135,819 | +0.59(+2.37%) |
Mar 24, 2023 | 24.33 | 24.94 | 24.21 | 24.85 | 3,514,836 | -0.05(-0.19%) |
Mar 23, 2023 | 25.36 | 25.76 | 24.62 | 24.90 | 5,433,824 | -0.19(-0.75%) |
Mar 22, 2023 | 25.69 | 25.94 | 25.07 | 25.09 | 3,815,380 | -0.49(-1.93%) |
Mar 21, 2023 | 25.57 | 25.81 | 25.14 | 25.58 | 3,823,756 | +0.65(+2.62%) |
Mar 20, 2023 | 24.35 | 24.98 | 24.14 | 24.93 | 4,610,150 | +0.75(+3.12%) |
Mar 17, 2023 | 24.50 | 24.56 | 23.69 | 24.17 | 6,206,902 | -0.40(-1.63%) |
Mar 16, 2023 | 23.76 | 24.95 | 23.60 | 24.58 | 12,591,192 | +0.21(+0.87%) |
Mar 15, 2023 | 24.71 | 24.81 | 23.45 | 24.36 | 20,812,294 | -1.37(-5.34%) |
Mar 14, 2023 | 26.19 | 26.79 | 25.53 | 25.74 | 7,246,942 | -0.41(-1.58%) |
Mar 13, 2023 | 26.36 | 27.18 | 25.94 | 26.15 | 6,282,642 | -0.95(-3.51%) |
Mar 10, 2023 | 27.54 | 27.95 | 26.98 | 27.10 | 3,261,527 | -0.45(-1.62%) |
Mar 09, 2023 | 27.98 | 28.41 | 27.49 | 27.55 | 5,294,613 | -0.21(-0.76%) |
Mar 08, 2023 | 27.69 | 28.13 | 27.49 | 27.76 | 2,897,256 | +0.03(+0.12%) |
Mar 07, 2023 | 28.45 | 28.59 | 27.68 | 27.73 | 2,924,324 | -0.90(-3.14%) |
Mar 06, 2023 | 28.59 | 28.72 | 28.24 | 28.62 | 5,760,168 | -0.33(-1.14%) |
Mar 03, 2023 | 27.92 | 29.01 | 27.92 | 28.96 | 4,276,655 | +0.66(+2.34%) |
Mar 02, 2023 | 28.11 | 28.60 | 27.90 | 28.29 | 6,711,610 | +0.45(+1.62%) |
Mar 01, 2023 | 27.25 | 27.88 | 27.11 | 27.84 | 4,333,814 | +0.70(+2.57%) |
Feb 28, 2023 | 27.60 | 27.64 | 27.08 | 27.15 | 4,389,312 | -0.28(-1.02%) |
Feb 27, 2023 | 27.38 | 27.62 | 27.21 | 27.42 | 3,126,202 | +0.24(+0.87%) |
Feb 24, 2023 | 26.46 | 27.20 | 26.28 | 27.19 | 3,106,398 | +0.39(+1.47%) |
Feb 23, 2023 | 26.91 | 27.03 | 26.43 | 26.79 | 3,192,444 | +0.40(+1.53%) |
Feb 22, 2023 | 26.54 | 26.79 | 26.07 | 26.39 | 4,523,120 | -0.12(-0.45%) |
Feb 21, 2023 | 26.67 | 26.85 | 26.43 | 26.51 | 3,207,010 | -0.25(-0.92%) |
Feb 17, 2023 | 27.55 | 27.68 | 26.71 | 26.76 | 6,050,636 | -1.33(-4.74%) |
Feb 16, 2023 | 28.52 | 28.65 | 28.05 | 28.09 | 3,579,056 | -0.46(-1.62%) |
Feb 15, 2023 | 28.46 | 28.67 | 28.08 | 28.55 | 3,206,192 | -0.38(-1.31%) |
Feb 14, 2023 | 29.11 | 29.59 | 28.84 | 28.93 | 3,242,071 | -0.41(-1.41%) |
Feb 13, 2023 | 28.98 | 29.46 | 28.79 | 29.34 | 2,708,689 | +0.23(+0.78%) |
Feb 10, 2023 | 28.78 | 29.27 | 28.68 | 29.11 | 3,367,469 | +0.81(+2.87%) |
Feb 09, 2023 | 28.56 | 28.77 | 28.19 | 28.30 | 2,442,249 | -0.19(-0.67%) |
Feb 08, 2023 | 28.48 | 28.78 | 28.17 | 28.49 | 3,841,516 | +0.06(+0.22%) |
Feb 07, 2023 | 27.87 | 28.53 | 27.56 | 28.43 | 3,625,188 | +0.69(+2.48%) |
Feb 06, 2023 | 27.71 | 27.89 | 27.19 | 27.75 | 2,467,485 | -0.07(-0.24%) |
Feb 03, 2023 | 27.77 | 28.49 | 27.71 | 27.81 | 3,444,276 | +0.02(+0.07%) |
Feb 02, 2023 | 28.52 | 28.56 | 27.59 | 27.79 | 4,610,852 | -0.64(-2.26%) |
Feb 01, 2023 | 29.23 | 29.41 | 28.13 | 28.44 | 6,048,721 | -1.08(-3.65%) |
Jan 31, 2023 | 28.97 | 29.55 | 28.69 | 29.51 | 3,184,350 | +0.49(+1.67%) |
Jan 30, 2023 | 29.16 | 29.59 | 28.99 | 29.03 | 4,859,558 | -0.82(-2.74%) |
Jan 27, 2023 | 29.21 | 29.93 | 29.17 | 29.84 | 5,639,099 | +0.61(+2.10%) |
Jan 26, 2023 | 29.02 | 29.26 | 28.54 | 29.23 | 3,476,928 | +0.60(+2.10%) |
Jan 25, 2023 | 28.88 | 28.95 | 28.28 | 28.63 | 2,990,868 | -0.46(-1.57%) |
Jan 24, 2023 | 29.13 | 29.35 | 28.86 | 29.09 | 2,822,086 | -0.25(-0.87%) |
Jan 23, 2023 | 29.13 | 29.37 | 29.06 | 29.34 | 3,249,876 | +0.35(+1.21%) |
Jan 20, 2023 | 28.54 | 29.09 | 28.37 | 28.99 | 3,784,423 | +0.43(+1.50%) |
Jan 19, 2023 | 27.93 | 28.75 | 27.84 | 28.56 | 4,576,890 | +0.58(+2.06%) |
Jan 18, 2023 | 28.38 | 28.89 | 27.94 | 27.99 | 6,659,688 | -0.09(-0.31%) |
Jan 17, 2023 | 27.67 | 28.12 | 27.65 | 28.07 | 6,394,231 | +0.53(+1.94%) |
Jan 13, 2023 | 27.27 | 27.66 | 27.07 | 27.54 | 3,126,352 | +0.19(+0.68%) |
Jan 12, 2023 | 27.04 | 27.55 | 26.81 | 27.35 | 3,779,899 | +0.61(+2.30%) |
Jan 11, 2023 | 26.90 | 27.20 | 26.46 | 26.74 | 3,754,593 | +0.13(+0.49%) |
Jan 10, 2023 | 26.59 | 26.66 | 26.02 | 26.61 | 3,076,964 | +0.10(+0.38%) |
Jan 09, 2023 | 26.68 | 27.00 | 26.45 | 26.51 | 5,079,532 | +0.31(+1.19%) |
Jan 06, 2023 | 25.40 | 26.27 | 25.29 | 26.19 | 4,362,170 | +1.22(+4.87%) |
Jan 05, 2023 | 24.96 | 25.50 | 24.87 | 24.98 | 6,242,299 | -0.13(-0.54%) |
Jan 04, 2023 | 24.85 | 25.53 | 24.81 | 25.11 | 6,491,127 | +0.06(+0.23%) |