Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.08 | 25.48 | 24.85 | 25.18 | 2,618,612 | +0.32(+1.31%) |
Mar 30, 2023 | 24.97 | 25.12 | 23.88 | 24.86 | 3,478,908 | +0.08(+0.31%) |
Mar 29, 2023 | 25.24 | 25.45 | 24.71 | 24.78 | 1,933,805 | -0.40(-1.60%) |
Mar 28, 2023 | 24.66 | 25.48 | 24.32 | 25.18 | 3,251,914 | +0.73(+2.98%) |
Mar 27, 2023 | 23.88 | 24.59 | 23.56 | 24.46 | 2,439,604 | +0.49(+2.05%) |
Mar 24, 2023 | 22.95 | 23.98 | 22.56 | 23.96 | 2,705,961 | +0.69(+2.96%) |
Mar 23, 2023 | 23.31 | 23.86 | 22.95 | 23.27 | 2,335,332 | +0.19(+0.81%) |
Mar 22, 2023 | 23.34 | 23.86 | 22.88 | 23.09 | 2,663,341 | -0.12(-0.51%) |
Mar 21, 2023 | 23.95 | 24.21 | 23.14 | 23.21 | 3,406,428 | +0.05(+0.21%) |
Mar 20, 2023 | 23.21 | 23.80 | 23.05 | 23.16 | 3,256,440 | +0.22(+0.94%) |
Mar 17, 2023 | 22.77 | 23.03 | 22.33 | 22.94 | 4,727,503 | -0.06(-0.26%) |
Mar 16, 2023 | 21.89 | 23.33 | 21.59 | 23.00 | 5,424,715 | +0.62(+2.77%) |
Mar 15, 2023 | 22.89 | 23.18 | 22.04 | 22.38 | 7,895,294 | -1.74(-7.22%) |
Mar 14, 2023 | 24.67 | 25.17 | 23.81 | 24.12 | 3,266,967 | -0.24(-0.97%) |
Mar 13, 2023 | 24.48 | 25.43 | 24.12 | 24.36 | 3,967,295 | -0.92(-3.66%) |
Mar 10, 2023 | 25.25 | 25.71 | 24.74 | 25.28 | 3,742,763 | +0.01(+0.04%) |
Mar 09, 2023 | 25.56 | 25.89 | 25.22 | 25.27 | 2,966,854 | -0.32(-1.27%) |
Mar 08, 2023 | 25.72 | 26.19 | 25.33 | 25.60 | 2,422,743 | -0.29(-1.10%) |
Mar 07, 2023 | 25.72 | 26.16 | 25.42 | 25.88 | 3,335,276 | +0.02(+0.08%) |
Mar 06, 2023 | 26.76 | 26.76 | 25.58 | 25.86 | 4,761,723 | -1.71(-6.21%) |
Mar 03, 2023 | 27.26 | 28.08 | 27.09 | 27.57 | 3,680,353 | +0.47(+1.74%) |
Mar 02, 2023 | 27.16 | 27.51 | 26.91 | 27.10 | 2,382,075 | -0.30(-1.11%) |
Mar 01, 2023 | 26.97 | 27.54 | 26.81 | 27.41 | 3,078,880 | +0.55(+2.05%) |
Feb 28, 2023 | 26.53 | 27.20 | 26.16 | 26.86 | 3,733,344 | +0.52(+1.98%) |
Feb 27, 2023 | 25.91 | 26.53 | 25.65 | 26.33 | 3,134,635 | +0.45(+1.75%) |
Feb 24, 2023 | 25.63 | 26.06 | 25.22 | 25.88 | 3,288,473 | +0.06(+0.23%) |
Feb 23, 2023 | 25.94 | 26.35 | 25.31 | 25.82 | 3,567,271 | +0.06(+0.23%) |
Feb 22, 2023 | 25.19 | 26.20 | 25.08 | 25.76 | 5,070,594 | +0.33(+1.32%) |
Feb 21, 2023 | 27.26 | 27.59 | 25.43 | 25.43 | 6,177,657 | -2.37(-8.53%) |
Feb 17, 2023 | 28.63 | 29.19 | 27.51 | 27.80 | 5,517,240 | -1.27(-4.37%) |
Feb 16, 2023 | 29.02 | 29.92 | 28.94 | 29.07 | 6,340,438 | +0.01(+0.03%) |
Feb 15, 2023 | 29.13 | 30.71 | 28.58 | 29.06 | 9,743,433 | -0.30(-1.04%) |
Feb 14, 2023 | 27.35 | 29.47 | 25.74 | 29.36 | 17,698,038 | +3.45(+13.33%) |
Feb 13, 2023 | 25.97 | 26.32 | 25.45 | 25.91 | 6,851,612 | -0.05(-0.19%) |
Feb 10, 2023 | 25.18 | 26.03 | 24.79 | 25.96 | 5,411,168 | +0.83(+3.29%) |
Feb 09, 2023 | 25.33 | 25.79 | 24.95 | 25.13 | 3,871,200 | -0.11(-0.43%) |
Feb 08, 2023 | 27.48 | 27.58 | 25.23 | 25.24 | 8,844,015 | -2.57(-9.23%) |
Feb 07, 2023 | 28.01 | 28.59 | 26.34 | 27.81 | 8,299,847 | +0.41(+1.51%) |
Feb 06, 2023 | 27.20 | 27.75 | 26.66 | 27.40 | 4,200,082 | +0.09(+0.32%) |
Feb 03, 2023 | 28.09 | 28.46 | 27.24 | 27.31 | 3,400,132 | -0.65(-2.32%) |
Feb 02, 2023 | 27.26 | 27.97 | 26.61 | 27.96 | 4,210,640 | +0.73(+2.67%) |
Feb 01, 2023 | 27.32 | 27.57 | 26.31 | 27.23 | 3,820,047 | -0.21(-0.75%) |
Jan 31, 2023 | 27.08 | 27.62 | 26.91 | 27.44 | 3,250,709 | +0.07(+0.25%) |
Jan 30, 2023 | 26.55 | 27.69 | 26.26 | 27.37 | 4,517,554 | +0.56(+2.09%) |
Jan 27, 2023 | 25.96 | 26.96 | 25.88 | 26.81 | 3,072,020 | +0.66(+2.52%) |
Jan 26, 2023 | 26.48 | 26.55 | 24.86 | 26.15 | 6,642,098 | -0.47(-1.77%) |
Jan 25, 2023 | 27.15 | 27.24 | 26.13 | 26.62 | 4,361,129 | -0.81(-2.94%) |
Jan 24, 2023 | 27.26 | 27.68 | 26.81 | 27.43 | 2,866,441 | -0.10(-0.36%) |
Jan 23, 2023 | 27.80 | 28.09 | 27.18 | 27.52 | 2,735,575 | -0.13(-0.46%) |
Jan 20, 2023 | 27.23 | 27.90 | 26.67 | 27.65 | 3,142,003 | +0.65(+2.40%) |
Jan 19, 2023 | 26.74 | 27.24 | 26.46 | 27.00 | 2,392,106 | +0.02(+0.07%) |
Jan 18, 2023 | 28.81 | 29.05 | 26.96 | 26.98 | 3,449,736 | -1.35(-4.76%) |
Jan 17, 2023 | 28.27 | 28.79 | 27.91 | 28.33 | 3,048,146 | +0.38(+1.37%) |
Jan 13, 2023 | 27.17 | 28.02 | 27.06 | 27.95 | 2,167,041 | +0.67(+2.45%) |
Jan 12, 2023 | 26.89 | 27.72 | 26.72 | 27.28 | 2,705,257 | +0.57(+2.14%) |
Jan 11, 2023 | 26.64 | 27.02 | 26.28 | 26.71 | 3,561,806 | -0.13(-0.48%) |
Jan 10, 2023 | 27.23 | 27.50 | 26.19 | 26.84 | 3,414,860 | -0.36(-1.34%) |
Jan 09, 2023 | 28.55 | 28.88 | 27.18 | 27.20 | 3,665,812 | -1.22(-4.29%) |
Jan 06, 2023 | 27.09 | 29.56 | 26.91 | 28.42 | 7,440,298 | +1.67(+6.25%) |
Jan 05, 2023 | 25.84 | 27.01 | 25.78 | 26.75 | 5,726,009 | +0.61(+2.33%) |
Jan 04, 2023 | 24.34 | 26.18 | 23.78 | 26.14 | 7,574,832 | +1.45(+5.86%) |