Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.31 | 26.10 | 25.29 | 26.07 | 3,204,079 | +0.84(+3.32%) |
Mar 30, 2023 | 25.87 | 25.94 | 25.22 | 25.23 | 2,212,385 | -0.37(-1.45%) |
Mar 29, 2023 | 26.02 | 26.07 | 25.44 | 25.60 | 3,317,543 | +0.00(+0.00%) |
Mar 28, 2023 | 25.58 | 25.98 | 25.37 | 25.60 | 2,297,826 | -0.04(-0.15%) |
Mar 27, 2023 | 25.98 | 25.98 | 25.45 | 25.64 | 2,528,111 | +0.00(+0.00%) |
Mar 24, 2023 | 25.12 | 25.72 | 24.93 | 25.64 | 2,650,542 | +0.23(+0.90%) |
Mar 23, 2023 | 26.32 | 26.47 | 25.23 | 25.41 | 3,097,767 | -0.70(-2.66%) |
Mar 22, 2023 | 26.98 | 27.10 | 26.07 | 26.11 | 1,474,294 | -0.80(-2.97%) |
Mar 21, 2023 | 27.05 | 27.23 | 26.68 | 26.91 | 2,173,918 | +0.30(+1.11%) |
Mar 20, 2023 | 26.65 | 26.88 | 26.32 | 26.61 | 2,873,467 | +0.23(+0.87%) |
Mar 17, 2023 | 26.39 | 26.56 | 25.90 | 26.38 | 16,254,984 | -0.19(-0.72%) |
Mar 16, 2023 | 25.67 | 26.65 | 25.49 | 26.58 | 4,424,654 | +0.58(+2.24%) |
Mar 15, 2023 | 25.67 | 26.12 | 25.35 | 25.99 | 3,180,349 | -0.49(-1.83%) |
Mar 14, 2023 | 26.30 | 26.86 | 26.12 | 26.48 | 2,733,040 | +0.85(+3.30%) |
Mar 13, 2023 | 25.01 | 26.00 | 24.91 | 25.63 | 3,235,369 | -0.14(-0.55%) |
Mar 10, 2023 | 26.23 | 26.23 | 25.42 | 25.78 | 2,558,939 | -0.44(-1.69%) |
Mar 09, 2023 | 27.14 | 27.34 | 26.19 | 26.22 | 1,822,708 | -0.95(-3.51%) |
Mar 08, 2023 | 26.83 | 27.30 | 26.66 | 27.17 | 1,949,125 | +0.38(+1.41%) |
Mar 07, 2023 | 27.43 | 27.65 | 26.67 | 26.80 | 1,708,325 | -0.69(-2.51%) |
Mar 06, 2023 | 28.65 | 28.71 | 27.23 | 27.48 | 2,876,282 | -1.24(-4.31%) |
Mar 03, 2023 | 28.73 | 28.82 | 28.34 | 28.72 | 1,369,714 | +0.22(+0.76%) |
Mar 02, 2023 | 28.28 | 28.62 | 28.08 | 28.51 | 1,766,108 | +0.05(+0.17%) |
Mar 01, 2023 | 27.75 | 28.55 | 27.68 | 28.46 | 2,686,138 | +0.75(+2.69%) |
Feb 28, 2023 | 27.88 | 28.15 | 27.70 | 27.71 | 2,933,130 | -0.17(-0.61%) |
Feb 27, 2023 | 27.86 | 28.16 | 27.79 | 27.88 | 2,241,321 | +0.12(+0.44%) |
Feb 24, 2023 | 26.81 | 27.78 | 26.72 | 27.76 | 5,664,201 | +0.42(+1.52%) |
Feb 23, 2023 | 27.33 | 27.68 | 27.25 | 27.34 | 2,859,850 | +0.01(+0.03%) |
Feb 22, 2023 | 27.18 | 27.74 | 26.92 | 27.33 | 2,809,257 | +0.09(+0.35%) |
Feb 21, 2023 | 28.19 | 28.28 | 26.69 | 27.24 | 6,144,198 | -1.72(-5.94%) |
Feb 17, 2023 | 29.08 | 29.20 | 28.80 | 28.96 | 3,123,937 | -0.18(-0.62%) |
Feb 16, 2023 | 28.70 | 29.47 | 28.50 | 29.14 | 1,681,014 | +0.08(+0.26%) |
Feb 15, 2023 | 28.85 | 29.30 | 28.80 | 29.06 | 2,101,170 | -0.12(-0.42%) |
Feb 14, 2023 | 29.44 | 29.55 | 29.10 | 29.19 | 1,983,017 | -0.39(-1.31%) |
Feb 13, 2023 | 29.43 | 29.80 | 29.17 | 29.57 | 1,864,967 | +0.21(+0.71%) |
Feb 10, 2023 | 29.67 | 29.75 | 29.24 | 29.36 | 2,271,104 | -0.48(-1.61%) |
Feb 09, 2023 | 30.39 | 30.67 | 29.74 | 29.85 | 1,319,633 | -0.29(-0.97%) |
Feb 08, 2023 | 30.79 | 30.95 | 30.04 | 30.14 | 1,768,665 | -0.79(-2.56%) |
Feb 07, 2023 | 30.65 | 31.03 | 30.46 | 30.93 | 1,113,887 | +0.23(+0.74%) |
Feb 06, 2023 | 30.93 | 31.02 | 30.21 | 30.71 | 1,587,093 | -0.56(-1.78%) |
Feb 03, 2023 | 31.05 | 31.32 | 30.94 | 31.26 | 1,172,862 | -0.14(-0.45%) |
Feb 02, 2023 | 30.82 | 31.60 | 30.64 | 31.40 | 2,365,700 | +0.57(+1.84%) |
Feb 01, 2023 | 29.77 | 31.05 | 29.69 | 30.84 | 1,794,632 | +0.91(+3.03%) |
Jan 31, 2023 | 29.32 | 29.96 | 29.28 | 29.93 | 1,638,585 | +0.71(+2.42%) |
Jan 30, 2023 | 29.36 | 29.70 | 29.17 | 29.22 | 1,484,204 | -0.45(-1.53%) |
Jan 27, 2023 | 29.83 | 30.15 | 29.64 | 29.68 | 1,287,802 | -0.29(-0.98%) |
Jan 26, 2023 | 29.82 | 30.15 | 29.49 | 29.97 | 1,931,820 | -0.10(-0.35%) |
Jan 25, 2023 | 29.77 | 30.16 | 29.64 | 30.07 | 1,207,926 | +0.00(+0.00%) |
Jan 24, 2023 | 29.94 | 30.25 | 29.67 | 30.07 | 1,569,729 | -0.19(-0.62%) |
Jan 23, 2023 | 29.70 | 30.34 | 29.66 | 30.26 | 1,841,458 | +0.48(+1.62%) |
Jan 20, 2023 | 28.93 | 29.81 | 28.57 | 29.78 | 1,984,497 | +0.94(+3.24%) |
Jan 19, 2023 | 28.65 | 29.00 | 28.18 | 28.85 | 1,546,540 | -0.02(-0.07%) |
Jan 18, 2023 | 29.19 | 29.45 | 28.80 | 28.86 | 2,056,758 | -0.09(-0.33%) |
Jan 17, 2023 | 29.32 | 29.38 | 28.66 | 28.96 | 2,075,495 | -0.43(-1.48%) |
Jan 13, 2023 | 29.27 | 29.47 | 29.19 | 29.39 | 1,297,185 | -0.23(-0.77%) |
Jan 12, 2023 | 29.37 | 29.77 | 29.21 | 29.62 | 1,373,650 | +0.28(+0.97%) |
Jan 11, 2023 | 29.52 | 29.70 | 29.18 | 29.34 | 1,812,845 | +0.09(+0.32%) |
Jan 10, 2023 | 28.89 | 29.26 | 28.55 | 29.24 | 1,476,448 | +0.26(+0.91%) |
Jan 09, 2023 | 29.37 | 29.66 | 28.96 | 28.98 | 2,041,739 | -0.29(-1.00%) |
Jan 06, 2023 | 28.34 | 29.31 | 28.34 | 29.27 | 2,114,444 | +1.14(+4.06%) |
Jan 05, 2023 | 27.32 | 28.18 | 27.11 | 28.13 | 2,732,293 | +0.56(+2.02%) |
Jan 04, 2023 | 26.42 | 27.64 | 26.39 | 27.57 | 2,876,333 | +1.32(+5.04%) |