Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.59 | 26.79 | 26.47 | 26.78 | 4,586,846 | +0.23(+0.87%) |
Mar 30, 2023 | 26.63 | 26.76 | 26.46 | 26.55 | 4,402,613 | +0.02(+0.07%) |
Mar 29, 2023 | 26.29 | 26.70 | 26.28 | 26.53 | 7,685,401 | +0.42(+1.62%) |
Mar 28, 2023 | 26.04 | 26.41 | 25.87 | 26.10 | 5,051,523 | +0.13(+0.48%) |
Mar 27, 2023 | 25.88 | 26.18 | 25.89 | 25.98 | 6,630,490 | +0.17(+0.67%) |
Mar 24, 2023 | 24.97 | 25.81 | 24.94 | 25.80 | 6,120,077 | +0.84(+3.36%) |
Mar 23, 2023 | 25.36 | 25.49 | 24.85 | 24.97 | 5,002,486 | -0.34(-1.33%) |
Mar 22, 2023 | 25.73 | 25.90 | 25.28 | 25.30 | 4,179,452 | -0.50(-1.94%) |
Mar 21, 2023 | 26.38 | 26.38 | 25.45 | 25.80 | 6,157,517 | -0.47(-1.80%) |
Mar 20, 2023 | 25.97 | 26.41 | 25.89 | 26.28 | 6,485,586 | +0.42(+1.64%) |
Mar 17, 2023 | 26.04 | 26.20 | 25.68 | 25.85 | 11,009,468 | -0.36(-1.36%) |
Mar 16, 2023 | 26.10 | 26.30 | 25.75 | 26.21 | 10,365,250 | -0.04(-0.15%) |
Mar 15, 2023 | 25.84 | 26.58 | 25.77 | 26.25 | 9,513,116 | +0.24(+0.93%) |
Mar 14, 2023 | 26.03 | 26.20 | 25.72 | 26.01 | 5,603,732 | +0.22(+0.86%) |
Mar 13, 2023 | 25.07 | 26.41 | 25.02 | 25.79 | 9,070,698 | +0.49(+1.94%) |
Mar 10, 2023 | 25.67 | 25.73 | 25.06 | 25.29 | 6,498,715 | -0.32(-1.24%) |
Mar 09, 2023 | 25.85 | 26.04 | 25.49 | 25.61 | 5,376,572 | -0.17(-0.67%) |
Mar 08, 2023 | 25.71 | 25.92 | 25.55 | 25.79 | 7,466,817 | +0.11(+0.45%) |
Mar 07, 2023 | 26.26 | 26.31 | 25.58 | 25.67 | 4,188,947 | -0.57(-2.18%) |
Mar 06, 2023 | 26.16 | 26.32 | 26.12 | 26.24 | 6,037,678 | +0.09(+0.33%) |
Mar 03, 2023 | 26.11 | 26.19 | 25.73 | 26.16 | 4,948,863 | +0.26(+1.00%) |
Mar 02, 2023 | 25.48 | 25.95 | 25.38 | 25.90 | 5,511,912 | +0.42(+1.65%) |
Mar 01, 2023 | 25.60 | 25.78 | 25.38 | 25.48 | 6,434,750 | -0.37(-1.44%) |
Feb 28, 2023 | 26.29 | 26.43 | 25.84 | 25.85 | 5,509,496 | -0.46(-1.74%) |
Feb 27, 2023 | 26.45 | 26.89 | 26.27 | 26.31 | 5,786,063 | -0.13(-0.51%) |
Feb 24, 2023 | 26.51 | 26.55 | 26.17 | 26.44 | 5,545,781 | -0.16(-0.61%) |
Feb 23, 2023 | 26.46 | 26.66 | 26.19 | 26.61 | 8,238,477 | +0.14(+0.54%) |
Feb 22, 2023 | 26.75 | 26.91 | 26.36 | 26.46 | 10,330,376 | -0.11(-0.40%) |
Feb 21, 2023 | 26.94 | 27.25 | 26.54 | 26.57 | 14,143,621 | -0.95(-3.44%) |
Feb 17, 2023 | 27.15 | 27.83 | 27.05 | 27.51 | 8,005,532 | +0.34(+1.27%) |
Feb 16, 2023 | 27.24 | 27.37 | 26.86 | 27.17 | 5,847,362 | -0.22(-0.80%) |
Feb 15, 2023 | 27.14 | 27.49 | 27.07 | 27.39 | 4,060,584 | +0.13(+0.49%) |
Feb 14, 2023 | 27.46 | 27.63 | 27.17 | 27.26 | 3,100,446 | -0.26(-0.94%) |
Feb 13, 2023 | 27.35 | 27.56 | 27.35 | 27.51 | 3,232,334 | +0.14(+0.52%) |
Feb 10, 2023 | 26.85 | 27.39 | 26.75 | 27.37 | 2,974,726 | +0.57(+2.14%) |
Feb 09, 2023 | 27.16 | 27.27 | 26.72 | 26.80 | 3,644,960 | -0.30(-1.09%) |
Feb 08, 2023 | 27.36 | 27.40 | 27.02 | 27.09 | 3,176,261 | -0.36(-1.32%) |
Feb 07, 2023 | 27.41 | 27.60 | 27.13 | 27.46 | 3,567,340 | -0.09(-0.31%) |
Feb 06, 2023 | 27.30 | 27.58 | 27.15 | 27.54 | 3,730,526 | +0.17(+0.63%) |
Feb 03, 2023 | 27.85 | 27.87 | 27.09 | 27.37 | 4,909,338 | -0.70(-2.48%) |
Feb 02, 2023 | 28.36 | 28.68 | 28.02 | 28.07 | 5,154,051 | -0.21(-0.74%) |
Feb 01, 2023 | 28.13 | 28.36 | 27.62 | 28.28 | 7,407,612 | +0.01(+0.03%) |
Jan 31, 2023 | 28.18 | 28.41 | 27.83 | 28.27 | 18,707,472 | +0.14(+0.51%) |
Jan 30, 2023 | 28.16 | 28.43 | 28.09 | 28.12 | 3,232,564 | -0.17(-0.61%) |
Jan 27, 2023 | 28.30 | 28.50 | 28.14 | 28.30 | 3,220,242 | -0.05(-0.17%) |
Jan 26, 2023 | 28.12 | 28.37 | 27.94 | 28.34 | 5,003,965 | +0.17(+0.61%) |
Jan 25, 2023 | 27.89 | 28.18 | 27.75 | 28.17 | 3,665,120 | +0.01(+0.03%) |
Jan 24, 2023 | 23.77 | 32.19 | 23.77 | 28.16 | 3,489,876 | +0.16(+0.58%) |
Jan 23, 2023 | 27.91 | 28.29 | 27.72 | 28.00 | 3,048,611 | +0.00(+0.00%) |
Jan 20, 2023 | 27.85 | 28.02 | 27.50 | 28.00 | 4,259,025 | +0.16(+0.58%) |
Jan 19, 2023 | 28.31 | 28.31 | 27.84 | 27.84 | 4,068,613 | -0.53(-1.89%) |
Jan 18, 2023 | 29.25 | 29.25 | 28.34 | 28.37 | 4,174,442 | -0.84(-2.88%) |
Jan 17, 2023 | 29.27 | 29.44 | 29.13 | 29.21 | 4,338,163 | -0.02(-0.07%) |
Jan 13, 2023 | 29.08 | 29.31 | 28.88 | 29.23 | 4,036,098 | -0.11(-0.36%) |
Jan 12, 2023 | 29.45 | 29.61 | 29.27 | 29.34 | 6,667,979 | -0.08(-0.26%) |
Jan 11, 2023 | 28.75 | 30.31 | 28.73 | 29.41 | 13,100,964 | +0.60(+2.09%) |
Jan 10, 2023 | 28.76 | 28.82 | 28.38 | 28.81 | 5,734,157 | +0.00(+0.00%) |
Jan 09, 2023 | 28.56 | 29.05 | 28.56 | 28.81 | 5,888,231 | +0.20(+0.70%) |
Jan 06, 2023 | 28.24 | 28.64 | 28.09 | 28.61 | 5,446,329 | +0.69(+2.46%) |
Jan 05, 2023 | 28.38 | 28.52 | 27.88 | 27.92 | 6,607,204 | -0.66(-2.31%) |
Jan 04, 2023 | 28.03 | 28.87 | 27.94 | 28.58 | 8,153,727 | +0.70(+2.50%) |