Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.57 | 26.37 | 25.56 | 26.34 | 3,170,708 | +0.85(+3.32%) |
Mar 30, 2023 | 26.14 | 26.22 | 25.48 | 25.50 | 2,189,343 | -0.38(-1.45%) |
Mar 29, 2023 | 26.30 | 26.34 | 25.71 | 25.87 | 3,282,990 | +0.00(+0.00%) |
Mar 28, 2023 | 25.85 | 26.26 | 25.63 | 25.87 | 2,273,894 | -0.04(-0.15%) |
Mar 27, 2023 | 26.26 | 26.26 | 25.71 | 25.91 | 2,501,781 | +0.00(+0.00%) |
Mar 24, 2023 | 25.38 | 25.99 | 25.19 | 25.91 | 2,622,936 | +0.23(+0.90%) |
Mar 23, 2023 | 26.59 | 26.75 | 25.49 | 25.68 | 3,065,504 | -0.70(-2.66%) |
Mar 22, 2023 | 27.27 | 27.38 | 26.34 | 26.38 | 1,458,939 | -0.81(-2.97%) |
Mar 21, 2023 | 27.34 | 27.52 | 26.96 | 27.19 | 2,151,276 | +0.30(+1.11%) |
Mar 20, 2023 | 26.93 | 27.16 | 26.59 | 26.89 | 2,843,540 | +0.23(+0.87%) |
Mar 17, 2023 | 26.67 | 26.84 | 26.17 | 26.66 | 16,085,687 | -0.19(-0.72%) |
Mar 16, 2023 | 25.94 | 26.93 | 25.76 | 26.85 | 4,378,571 | +0.59(+2.24%) |
Mar 15, 2023 | 25.94 | 26.40 | 25.62 | 26.27 | 3,147,226 | -0.49(-1.84%) |
Mar 14, 2023 | 26.58 | 27.14 | 26.39 | 26.76 | 2,704,575 | +0.85(+3.30%) |
Mar 13, 2023 | 25.27 | 26.27 | 25.17 | 25.90 | 3,201,613 | -0.14(-0.55%) |
Mar 10, 2023 | 26.51 | 26.51 | 25.68 | 26.05 | 2,532,241 | -0.45(-1.69%) |
Mar 09, 2023 | 27.43 | 27.63 | 26.46 | 26.50 | 1,803,691 | -0.96(-3.51%) |
Mar 08, 2023 | 27.12 | 27.58 | 26.94 | 27.46 | 1,928,789 | +0.38(+1.41%) |
Mar 07, 2023 | 27.72 | 27.94 | 26.95 | 27.08 | 1,690,502 | -0.70(-2.51%) |
Mar 06, 2023 | 28.95 | 29.01 | 27.52 | 27.77 | 2,846,272 | -1.25(-4.31%) |
Mar 03, 2023 | 29.03 | 29.13 | 28.63 | 29.03 | 1,355,423 | +0.22(+0.76%) |
Mar 02, 2023 | 28.58 | 28.92 | 28.38 | 28.81 | 1,747,682 | +0.05(+0.17%) |
Mar 01, 2023 | 28.04 | 28.85 | 27.98 | 28.76 | 2,658,113 | +0.75(+2.69%) |
Feb 28, 2023 | 28.18 | 28.44 | 27.99 | 28.00 | 2,902,527 | -0.17(-0.61%) |
Feb 27, 2023 | 28.16 | 28.46 | 28.09 | 28.18 | 2,217,936 | +0.12(+0.44%) |
Feb 24, 2023 | 27.10 | 28.07 | 27.00 | 28.05 | 5,605,104 | +0.42(+1.52%) |
Feb 23, 2023 | 27.62 | 27.98 | 27.54 | 27.63 | 2,830,012 | +0.01(+0.03%) |
Feb 22, 2023 | 27.47 | 28.03 | 27.20 | 27.62 | 2,779,947 | +0.10(+0.35%) |
Feb 21, 2023 | 28.49 | 28.58 | 26.97 | 27.53 | 6,080,093 | -1.74(-5.94%) |
Feb 17, 2023 | 29.39 | 29.51 | 29.11 | 29.26 | 3,091,344 | -0.18(-0.62%) |
Feb 16, 2023 | 29.01 | 29.78 | 28.80 | 29.45 | 1,663,475 | +0.08(+0.26%) |
Feb 15, 2023 | 29.16 | 29.61 | 29.10 | 29.37 | 2,079,247 | -0.12(-0.42%) |
Feb 14, 2023 | 29.75 | 29.87 | 29.41 | 29.49 | 1,962,328 | -0.39(-1.31%) |
Feb 13, 2023 | 29.74 | 30.12 | 29.47 | 29.88 | 1,845,509 | +0.21(+0.71%) |
Feb 10, 2023 | 29.98 | 30.07 | 29.55 | 29.67 | 2,247,408 | -0.49(-1.61%) |
Feb 09, 2023 | 30.71 | 30.99 | 30.05 | 30.16 | 1,305,864 | -0.30(-0.97%) |
Feb 08, 2023 | 31.12 | 31.28 | 30.36 | 30.46 | 1,750,212 | -0.80(-2.57%) |
Feb 07, 2023 | 30.97 | 31.36 | 30.78 | 31.26 | 1,102,266 | +0.23(+0.74%) |
Feb 06, 2023 | 31.26 | 31.34 | 30.52 | 31.03 | 1,570,534 | -0.56(-1.78%) |
Feb 03, 2023 | 31.37 | 31.65 | 31.27 | 31.59 | 1,160,625 | -0.14(-0.45%) |
Feb 02, 2023 | 31.14 | 31.94 | 30.96 | 31.74 | 2,341,017 | +0.57(+1.84%) |
Feb 01, 2023 | 30.08 | 31.37 | 30.00 | 31.16 | 1,775,908 | +0.92(+3.03%) |
Jan 31, 2023 | 29.63 | 30.28 | 29.59 | 30.25 | 1,621,489 | +0.72(+2.42%) |
Jan 30, 2023 | 29.67 | 30.02 | 29.47 | 29.53 | 1,468,719 | -0.46(-1.53%) |
Jan 27, 2023 | 30.14 | 30.47 | 29.95 | 29.99 | 1,274,366 | -0.30(-0.98%) |
Jan 26, 2023 | 30.13 | 30.47 | 29.80 | 30.29 | 1,911,665 | -0.11(-0.35%) |
Jan 25, 2023 | 30.08 | 30.48 | 29.95 | 30.39 | 1,195,323 | +0.00(+0.00%) |
Jan 24, 2023 | 30.26 | 30.57 | 29.98 | 30.39 | 1,553,351 | -0.19(-0.62%) |
Jan 23, 2023 | 30.02 | 30.66 | 29.97 | 30.58 | 1,822,245 | +0.49(+1.62%) |
Jan 20, 2023 | 29.24 | 30.12 | 28.87 | 30.09 | 1,963,792 | +0.94(+3.24%) |
Jan 19, 2023 | 28.95 | 29.31 | 28.48 | 29.15 | 1,530,404 | -0.02(-0.07%) |
Jan 18, 2023 | 29.50 | 29.76 | 29.11 | 29.17 | 2,035,299 | -0.10(-0.33%) |
Jan 17, 2023 | 29.63 | 29.69 | 28.96 | 29.26 | 2,053,840 | -0.44(-1.48%) |
Jan 13, 2023 | 29.58 | 29.78 | 29.50 | 29.70 | 1,283,651 | -0.23(-0.77%) |
Jan 12, 2023 | 29.68 | 30.08 | 29.52 | 29.93 | 1,359,318 | +0.29(+0.97%) |
Jan 11, 2023 | 29.83 | 30.01 | 29.48 | 29.65 | 1,793,931 | +0.10(+0.32%) |
Jan 10, 2023 | 29.20 | 29.56 | 28.85 | 29.55 | 1,461,043 | +0.27(+0.91%) |
Jan 09, 2023 | 29.68 | 29.97 | 29.26 | 29.28 | 2,020,437 | -0.30(-1.00%) |
Jan 06, 2023 | 28.64 | 29.62 | 28.64 | 29.58 | 2,092,383 | +1.15(+4.06%) |
Jan 05, 2023 | 27.61 | 28.48 | 27.39 | 28.42 | 2,703,786 | +0.56(+2.02%) |
Jan 04, 2023 | 26.70 | 27.93 | 26.67 | 27.86 | 2,846,323 | +1.34(+5.04%) |