Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.98 | 24.11 | 23.83 | 24.03 | 3,773,823 | +0.14(+0.58%) |
Mar 30, 2023 | 23.80 | 24.02 | 23.68 | 23.89 | 3,918,999 | +0.15(+0.63%) |
Mar 29, 2023 | 23.69 | 23.82 | 23.48 | 23.74 | 5,588,227 | +0.15(+0.63%) |
Mar 28, 2023 | 23.50 | 23.77 | 23.41 | 23.60 | 4,746,316 | +0.07(+0.32%) |
Mar 27, 2023 | 23.52 | 23.75 | 23.50 | 23.52 | 4,599,328 | +0.04(+0.16%) |
Mar 24, 2023 | 23.01 | 23.67 | 22.99 | 23.48 | 5,337,190 | +0.32(+1.36%) |
Mar 23, 2023 | 23.25 | 23.39 | 23.04 | 23.17 | 5,252,367 | +0.03(+0.12%) |
Mar 22, 2023 | 23.60 | 23.60 | 23.11 | 23.14 | 5,023,500 | -0.17(-0.72%) |
Mar 21, 2023 | 23.34 | 23.51 | 23.25 | 23.31 | 4,492,439 | +0.19(+0.80%) |
Mar 20, 2023 | 23.34 | 23.56 | 23.01 | 23.12 | 5,894,222 | -0.14(-0.60%) |
Mar 17, 2023 | 23.51 | 23.51 | 22.88 | 23.26 | 11,432,326 | -0.16(-0.67%) |
Mar 16, 2023 | 23.10 | 23.44 | 22.97 | 23.42 | 6,850,288 | +0.07(+0.28%) |
Mar 15, 2023 | 23.47 | 23.98 | 23.00 | 23.35 | 9,417,763 | -0.48(-2.02%) |
Mar 14, 2023 | 23.65 | 24.17 | 23.61 | 23.84 | 6,127,707 | +0.27(+1.14%) |
Mar 13, 2023 | 23.47 | 23.91 | 23.14 | 23.57 | 6,722,464 | -0.19(-0.78%) |
Mar 10, 2023 | 24.04 | 24.12 | 23.65 | 23.75 | 4,903,185 | -0.19(-0.81%) |
Mar 09, 2023 | 24.19 | 24.33 | 23.95 | 23.95 | 3,673,985 | -0.19(-0.81%) |
Mar 08, 2023 | 24.25 | 24.42 | 23.98 | 24.14 | 3,701,478 | -0.09(-0.38%) |
Mar 07, 2023 | 24.35 | 24.48 | 24.09 | 24.24 | 3,481,169 | -0.10(-0.42%) |
Mar 06, 2023 | 24.21 | 24.46 | 24.19 | 24.34 | 2,895,989 | +0.13(+0.54%) |
Mar 03, 2023 | 24.03 | 24.39 | 24.03 | 24.21 | 3,939,921 | +0.09(+0.38%) |
Mar 02, 2023 | 23.77 | 24.22 | 23.76 | 24.12 | 4,733,388 | +0.34(+1.44%) |
Mar 01, 2023 | 23.73 | 23.88 | 23.67 | 23.77 | 3,286,680 | +0.08(+0.35%) |
Feb 28, 2023 | 23.99 | 24.10 | 23.65 | 23.69 | 4,795,844 | -0.29(-1.20%) |
Feb 27, 2023 | 24.03 | 24.16 | 23.90 | 23.98 | 2,900,416 | -0.09(-0.39%) |
Feb 24, 2023 | 23.99 | 24.17 | 23.92 | 24.07 | 2,722,700 | -0.01(-0.04%) |
Feb 23, 2023 | 24.11 | 24.24 | 24.01 | 24.08 | 3,018,872 | +0.09(+0.39%) |
Feb 22, 2023 | 23.95 | 24.14 | 23.80 | 23.99 | 3,918,773 | -0.10(-0.42%) |
Feb 21, 2023 | 24.36 | 24.50 | 23.99 | 24.09 | 4,542,078 | -0.39(-1.59%) |
Feb 17, 2023 | 24.71 | 24.84 | 24.43 | 24.48 | 5,048,772 | -0.37(-1.49%) |
Feb 16, 2023 | 24.59 | 24.92 | 24.56 | 24.85 | 5,688,730 | +0.11(+0.45%) |
Feb 15, 2023 | 24.63 | 24.91 | 24.46 | 24.74 | 4,948,731 | +0.05(+0.19%) |
Feb 14, 2023 | 24.56 | 24.75 | 24.48 | 24.69 | 4,600,817 | +0.21(+0.87%) |
Feb 13, 2023 | 24.40 | 24.58 | 24.39 | 24.48 | 3,452,985 | +0.01(+0.04%) |
Feb 10, 2023 | 24.03 | 24.47 | 24.02 | 24.47 | 5,809,931 | +0.53(+2.21%) |
Feb 09, 2023 | 24.01 | 24.10 | 23.82 | 23.94 | 2,761,845 | -0.05(-0.19%) |
Feb 08, 2023 | 23.98 | 24.05 | 23.84 | 23.99 | 4,765,600 | +0.01(+0.04%) |
Feb 07, 2023 | 23.96 | 24.09 | 23.80 | 23.98 | 3,348,151 | +0.02(+0.08%) |
Feb 06, 2023 | 23.96 | 24.01 | 23.70 | 23.96 | 3,187,519 | +0.01(+0.04%) |
Feb 03, 2023 | 23.85 | 24.17 | 23.84 | 23.95 | 4,256,748 | +0.00(+0.00%) |
Feb 02, 2023 | 23.85 | 24.02 | 23.65 | 23.95 | 5,115,195 | +0.12(+0.51%) |
Feb 01, 2023 | 23.75 | 23.98 | 23.55 | 23.83 | 5,672,039 | +0.07(+0.31%) |
Jan 31, 2023 | 23.66 | 23.75 | 23.46 | 23.75 | 5,790,532 | +0.01(+0.04%) |
Jan 30, 2023 | 24.19 | 24.21 | 23.59 | 23.74 | 8,998,247 | -0.42(-1.73%) |
Jan 27, 2023 | 24.09 | 24.19 | 23.93 | 24.16 | 11,699,826 | +0.19(+0.80%) |
Jan 26, 2023 | 24.08 | 24.12 | 23.82 | 23.97 | 5,424,628 | +0.13(+0.53%) |
Jan 25, 2023 | 23.99 | 24.03 | 23.72 | 23.84 | 5,399,897 | -0.14(-0.57%) |
Jan 24, 2023 | 24.13 | 24.13 | 23.61 | 23.98 | 5,969,038 | +0.21(+0.88%) |
Jan 23, 2023 | 23.62 | 23.88 | 23.58 | 23.77 | 7,888,974 | +0.33(+1.40%) |
Jan 20, 2023 | 23.40 | 23.51 | 23.31 | 23.44 | 4,926,791 | +0.23(+0.98%) |
Jan 19, 2023 | 22.81 | 23.29 | 22.79 | 23.21 | 4,487,176 | +0.32(+1.39%) |
Jan 18, 2023 | 23.40 | 23.44 | 22.89 | 22.90 | 5,421,894 | -0.37(-1.60%) |
Jan 17, 2023 | 23.54 | 23.61 | 23.25 | 23.27 | 5,153,992 | -0.18(-0.78%) |
Jan 13, 2023 | 23.45 | 23.57 | 23.31 | 23.45 | 3,617,223 | +0.08(+0.35%) |
Jan 12, 2023 | 23.33 | 23.54 | 23.24 | 23.37 | 4,669,399 | +0.11(+0.47%) |
Jan 11, 2023 | 23.27 | 23.41 | 23.13 | 23.26 | 4,489,735 | +0.15(+0.67%) |
Jan 10, 2023 | 23.15 | 23.31 | 23.04 | 23.11 | 4,744,678 | +0.05(+0.20%) |
Jan 09, 2023 | 23.19 | 23.37 | 23.02 | 23.06 | 5,525,913 | +0.29(+1.28%) |
Jan 06, 2023 | 22.54 | 22.94 | 22.54 | 22.77 | 5,074,425 | +0.34(+1.50%) |
Jan 05, 2023 | 22.22 | 22.54 | 22.09 | 22.43 | 5,411,260 | +0.26(+1.19%) |
Jan 04, 2023 | 21.89 | 22.33 | 21.89 | 22.17 | 4,265,504 | +0.10(+0.45%) |