Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.21 | 26.28 | 25.77 | 25.92 | 5,043,621 | -0.02(-0.08%) |
Mar 30, 2023 | 26.30 | 26.35 | 25.71 | 25.94 | 4,906,916 | +0.01(+0.04%) |
Mar 29, 2023 | 26.01 | 26.13 | 25.68 | 25.93 | 5,288,949 | +0.35(+1.36%) |
Mar 28, 2023 | 25.41 | 25.78 | 25.31 | 25.58 | 4,187,392 | +0.26(+1.02%) |
Mar 27, 2023 | 25.39 | 25.61 | 24.68 | 25.32 | 7,284,201 | +0.50(+2.00%) |
Mar 24, 2023 | 24.34 | 24.93 | 23.78 | 24.83 | 8,243,867 | +0.00(+0.00%) |
Mar 23, 2023 | 25.22 | 25.75 | 24.41 | 24.83 | 7,240,861 | -0.20(-0.79%) |
Mar 22, 2023 | 25.69 | 25.90 | 24.93 | 25.02 | 7,499,486 | -0.66(-2.55%) |
Mar 21, 2023 | 25.32 | 26.03 | 25.24 | 25.68 | 8,205,025 | +0.94(+3.81%) |
Mar 20, 2023 | 24.78 | 25.27 | 24.59 | 24.74 | 8,774,544 | +0.93(+3.92%) |
Mar 17, 2023 | 24.98 | 25.22 | 23.67 | 23.80 | 23,501,430 | -0.55(-2.24%) |
Mar 16, 2023 | 23.90 | 24.63 | 23.64 | 24.35 | 8,750,245 | +0.08(+0.33%) |
Mar 15, 2023 | 25.81 | 25.83 | 23.60 | 24.27 | 14,901,491 | -2.59(-9.65%) |
Mar 14, 2023 | 27.50 | 27.66 | 26.40 | 26.86 | 8,031,121 | +0.25(+0.93%) |
Mar 13, 2023 | 26.47 | 27.19 | 25.91 | 26.61 | 8,782,066 | -0.41(-1.51%) |
Mar 10, 2023 | 28.66 | 28.90 | 26.74 | 27.02 | 8,311,259 | -1.59(-5.55%) |
Mar 09, 2023 | 29.37 | 29.93 | 28.45 | 28.61 | 5,470,689 | -0.78(-2.67%) |
Mar 08, 2023 | 28.84 | 29.41 | 28.44 | 29.39 | 5,718,015 | +0.63(+2.17%) |
Mar 07, 2023 | 29.57 | 29.58 | 28.74 | 28.77 | 5,157,925 | -1.01(-3.40%) |
Mar 06, 2023 | 30.65 | 30.83 | 29.65 | 29.78 | 7,125,988 | -1.37(-4.40%) |
Mar 03, 2023 | 30.99 | 31.33 | 30.66 | 31.15 | 8,680,782 | +0.35(+1.13%) |
Mar 02, 2023 | 30.09 | 30.93 | 29.93 | 30.80 | 6,005,894 | +0.38(+1.24%) |
Mar 01, 2023 | 31.05 | 31.22 | 30.25 | 30.43 | 8,223,919 | +0.01(+0.03%) |
Feb 28, 2023 | 28.98 | 30.63 | 28.77 | 30.42 | 9,838,619 | +1.71(+5.95%) |
Feb 27, 2023 | 28.22 | 29.16 | 28.22 | 28.71 | 6,256,572 | +0.64(+2.26%) |
Feb 24, 2023 | 27.38 | 28.11 | 27.21 | 28.07 | 5,334,915 | -0.04(-0.14%) |
Feb 23, 2023 | 28.37 | 28.55 | 27.61 | 28.11 | 4,914,175 | -0.08(-0.28%) |
Feb 22, 2023 | 27.99 | 28.56 | 27.66 | 28.19 | 6,465,757 | +0.05(+0.18%) |
Feb 21, 2023 | 27.91 | 28.59 | 27.80 | 28.14 | 6,248,285 | +0.32(+1.14%) |
Feb 17, 2023 | 29.40 | 29.40 | 27.58 | 27.82 | 8,749,728 | -1.76(-5.94%) |
Feb 16, 2023 | 29.60 | 30.21 | 29.29 | 29.58 | 5,604,814 | -0.13(-0.43%) |
Feb 15, 2023 | 28.62 | 29.77 | 28.29 | 29.71 | 6,587,956 | +0.71(+2.43%) |
Feb 14, 2023 | 27.83 | 29.17 | 27.64 | 29.01 | 7,978,430 | +0.96(+3.44%) |
Feb 13, 2023 | 27.71 | 28.18 | 27.32 | 28.04 | 4,139,043 | +0.29(+1.04%) |
Feb 10, 2023 | 27.31 | 27.80 | 26.95 | 27.76 | 4,942,731 | -0.10(-0.36%) |
Feb 09, 2023 | 28.85 | 28.95 | 27.81 | 27.85 | 4,993,668 | -0.56(-1.99%) |
Feb 08, 2023 | 27.58 | 28.62 | 27.48 | 28.42 | 7,433,376 | +0.56(+2.03%) |
Feb 07, 2023 | 29.89 | 29.89 | 27.21 | 27.85 | 14,195,723 | -1.96(-6.58%) |
Feb 06, 2023 | 29.59 | 30.03 | 29.07 | 29.82 | 7,369,407 | +0.03(+0.10%) |
Feb 03, 2023 | 29.61 | 31.07 | 29.50 | 29.79 | 12,265,498 | +0.81(+2.81%) |
Feb 02, 2023 | 29.29 | 29.29 | 28.48 | 28.97 | 7,777,490 | -0.11(-0.37%) |
Feb 01, 2023 | 28.22 | 29.21 | 27.91 | 29.08 | 5,601,371 | +0.84(+2.98%) |
Jan 31, 2023 | 27.99 | 28.44 | 27.88 | 28.24 | 5,725,227 | +0.14(+0.49%) |
Jan 30, 2023 | 28.07 | 28.66 | 28.04 | 28.10 | 3,345,065 | -0.48(-1.66%) |
Jan 27, 2023 | 28.78 | 29.16 | 28.45 | 28.58 | 5,435,702 | -0.43(-1.47%) |
Jan 26, 2023 | 28.82 | 29.09 | 27.81 | 29.00 | 6,171,225 | +0.47(+1.63%) |
Jan 25, 2023 | 27.26 | 28.56 | 27.18 | 28.54 | 5,340,788 | +0.85(+3.08%) |
Jan 24, 2023 | 27.76 | 27.85 | 27.20 | 27.69 | 4,455,564 | -0.27(-0.96%) |
Jan 23, 2023 | 27.94 | 28.21 | 27.44 | 27.95 | 5,578,435 | -0.01(-0.04%) |
Jan 20, 2023 | 27.38 | 27.99 | 27.01 | 27.96 | 5,034,976 | +0.57(+2.06%) |
Jan 19, 2023 | 27.06 | 27.71 | 27.05 | 27.40 | 4,840,309 | -0.20(-0.72%) |
Jan 18, 2023 | 28.31 | 28.58 | 27.59 | 27.60 | 5,943,076 | -0.27(-0.96%) |
Jan 17, 2023 | 27.96 | 28.65 | 27.66 | 27.86 | 5,126,633 | -0.24(-0.85%) |
Jan 13, 2023 | 28.24 | 28.61 | 27.77 | 28.10 | 5,607,219 | -0.42(-1.46%) |
Jan 12, 2023 | 27.70 | 28.58 | 27.21 | 28.52 | 8,267,236 | +1.20(+4.39%) |
Jan 11, 2023 | 27.54 | 27.86 | 26.97 | 27.32 | 7,075,179 | -0.13(-0.47%) |
Jan 10, 2023 | 26.30 | 27.49 | 26.15 | 27.45 | 6,569,053 | +1.21(+4.61%) |
Jan 09, 2023 | 27.09 | 27.15 | 26.22 | 26.24 | 5,499,855 | -0.43(-1.60%) |
Jan 06, 2023 | 25.61 | 26.70 | 25.54 | 26.66 | 7,722,005 | +1.44(+5.70%) |
Jan 05, 2023 | 24.89 | 25.47 | 24.36 | 25.23 | 6,018,741 | +0.22(+0.87%) |
Jan 04, 2023 | 24.55 | 25.28 | 24.12 | 25.01 | 6,587,294 | +0.19(+0.76%) |