Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.38 | 26.45 | 25.24 | 26.19 | 4,377,995 | +1.31(+5.25%) |
Mar 30, 2023 | 25.22 | 25.32 | 24.53 | 24.88 | 2,265,809 | -0.12(-0.48%) |
Mar 29, 2023 | 25.11 | 25.19 | 24.73 | 25.00 | 2,086,406 | +0.21(+0.84%) |
Mar 28, 2023 | 24.28 | 24.99 | 24.08 | 24.79 | 3,427,992 | +0.38(+1.54%) |
Mar 27, 2023 | 24.04 | 24.64 | 23.68 | 24.42 | 3,677,335 | +0.21(+0.86%) |
Mar 24, 2023 | 23.45 | 24.40 | 23.33 | 24.21 | 2,652,676 | +0.50(+2.13%) |
Mar 23, 2023 | 23.91 | 24.80 | 23.70 | 23.71 | 4,150,395 | -0.12(-0.50%) |
Mar 22, 2023 | 24.26 | 24.52 | 23.63 | 23.82 | 5,384,025 | -0.33(-1.35%) |
Mar 21, 2023 | 23.66 | 24.31 | 23.58 | 24.15 | 4,359,187 | +1.07(+4.63%) |
Mar 20, 2023 | 22.65 | 23.59 | 22.65 | 23.08 | 5,013,473 | +0.45(+1.97%) |
Mar 17, 2023 | 24.68 | 24.77 | 22.48 | 22.64 | 10,535,804 | -2.21(-8.88%) |
Mar 16, 2023 | 23.42 | 24.86 | 23.22 | 24.84 | 3,113,896 | +1.02(+4.28%) |
Mar 15, 2023 | 24.64 | 24.89 | 23.33 | 23.82 | 4,417,428 | -1.59(-6.27%) |
Mar 14, 2023 | 25.10 | 26.04 | 24.82 | 25.42 | 3,066,871 | +0.43(+1.70%) |
Mar 13, 2023 | 24.70 | 25.71 | 24.28 | 24.99 | 3,527,387 | -0.34(-1.32%) |
Mar 10, 2023 | 25.67 | 26.29 | 25.22 | 25.33 | 3,509,312 | -0.64(-2.47%) |
Mar 09, 2023 | 26.99 | 27.11 | 25.60 | 25.97 | 3,934,350 | -0.45(-1.72%) |
Mar 08, 2023 | 26.72 | 27.07 | 25.93 | 26.42 | 3,020,009 | -0.49(-1.83%) |
Mar 07, 2023 | 26.63 | 27.44 | 26.56 | 26.91 | 3,436,496 | +0.14(+0.52%) |
Mar 06, 2023 | 26.61 | 26.91 | 26.04 | 26.78 | 5,125,051 | -0.76(-2.76%) |
Mar 03, 2023 | 26.59 | 27.86 | 26.41 | 27.54 | 4,170,705 | +0.62(+2.31%) |
Mar 02, 2023 | 26.43 | 26.98 | 26.29 | 26.91 | 3,519,127 | +0.36(+1.37%) |
Mar 01, 2023 | 26.29 | 27.08 | 25.85 | 26.55 | 7,476,340 | -0.02(-0.07%) |
Feb 28, 2023 | 25.65 | 27.17 | 25.53 | 26.57 | 9,350,453 | +1.11(+4.38%) |
Feb 27, 2023 | 25.87 | 26.45 | 24.69 | 25.46 | 18,191,574 | -2.42(-8.67%) |
Feb 24, 2023 | 25.05 | 29.36 | 24.61 | 27.87 | 21,786,460 | +2.96(+11.88%) |
Feb 23, 2023 | 24.76 | 25.16 | 24.22 | 24.91 | 7,326,764 | +0.70(+2.89%) |
Feb 22, 2023 | 23.09 | 24.66 | 23.01 | 24.21 | 8,332,549 | +1.23(+5.36%) |
Feb 21, 2023 | 22.85 | 23.40 | 22.30 | 22.98 | 7,730,783 | -0.10(-0.43%) |
Feb 17, 2023 | 24.43 | 24.43 | 22.80 | 23.08 | 7,617,691 | -1.91(-7.66%) |
Feb 16, 2023 | 25.68 | 26.11 | 24.98 | 24.99 | 7,837,981 | -0.83(-3.21%) |
Feb 15, 2023 | 25.25 | 25.94 | 24.95 | 25.82 | 6,647,877 | +0.12(+0.46%) |
Feb 14, 2023 | 25.54 | 26.35 | 25.26 | 25.70 | 7,591,952 | +0.36(+1.40%) |
Feb 13, 2023 | 24.81 | 25.51 | 24.80 | 25.35 | 5,359,511 | +0.19(+0.74%) |
Feb 10, 2023 | 24.67 | 25.17 | 24.42 | 25.16 | 6,640,402 | +1.00(+4.12%) |
Feb 09, 2023 | 23.12 | 24.50 | 23.11 | 24.16 | 7,928,586 | +0.89(+3.81%) |
Feb 08, 2023 | 23.40 | 23.68 | 22.79 | 23.28 | 2,974,766 | -0.25(-1.05%) |
Feb 07, 2023 | 23.22 | 23.55 | 22.83 | 23.52 | 6,417,279 | +0.55(+2.40%) |
Feb 06, 2023 | 23.83 | 24.02 | 22.73 | 22.97 | 4,729,339 | -0.70(-2.96%) |
Feb 03, 2023 | 23.95 | 24.66 | 23.66 | 23.67 | 5,314,214 | -0.42(-1.76%) |
Feb 02, 2023 | 24.17 | 25.06 | 23.75 | 24.09 | 4,867,131 | +0.10(+0.41%) |
Feb 01, 2023 | 24.18 | 24.44 | 23.48 | 24.00 | 3,298,007 | -0.68(-2.76%) |
Jan 31, 2023 | 24.34 | 24.70 | 24.04 | 24.68 | 3,087,442 | +0.44(+1.83%) |
Jan 30, 2023 | 24.23 | 24.70 | 24.09 | 24.23 | 2,571,109 | -0.71(-2.85%) |
Jan 27, 2023 | 25.02 | 25.29 | 24.68 | 24.94 | 2,645,255 | +0.03(+0.12%) |
Jan 26, 2023 | 24.60 | 25.05 | 23.74 | 24.91 | 5,697,961 | +0.09(+0.36%) |
Jan 25, 2023 | 25.24 | 25.29 | 24.33 | 24.82 | 5,380,546 | -0.90(-3.49%) |
Jan 24, 2023 | 26.32 | 26.43 | 25.30 | 25.72 | 3,703,251 | -0.79(-2.98%) |
Jan 23, 2023 | 26.25 | 26.64 | 25.91 | 26.51 | 3,488,980 | +0.35(+1.32%) |
Jan 20, 2023 | 25.99 | 26.47 | 25.60 | 26.17 | 4,421,399 | +0.33(+1.26%) |
Jan 19, 2023 | 24.89 | 26.20 | 24.82 | 25.84 | 4,676,614 | +0.79(+3.15%) |
Jan 18, 2023 | 25.20 | 25.97 | 24.99 | 25.05 | 5,375,659 | -0.42(-1.66%) |
Jan 17, 2023 | 25.42 | 25.64 | 25.08 | 25.48 | 4,184,842 | +0.64(+2.58%) |
Jan 13, 2023 | 24.89 | 25.08 | 24.38 | 24.83 | 3,344,935 | -0.42(-1.68%) |
Jan 12, 2023 | 24.81 | 25.50 | 24.65 | 25.26 | 3,396,606 | +0.97(+3.98%) |
Jan 11, 2023 | 24.47 | 24.56 | 23.94 | 24.29 | 3,654,791 | +0.21(+0.86%) |
Jan 10, 2023 | 23.87 | 24.15 | 23.57 | 24.08 | 3,708,305 | -0.18(-0.73%) |
Jan 09, 2023 | 24.32 | 25.02 | 24.21 | 24.26 | 3,171,155 | +0.73(+3.10%) |
Jan 06, 2023 | 22.95 | 23.63 | 22.70 | 23.53 | 3,144,487 | +0.80(+3.51%) |
Jan 05, 2023 | 23.66 | 24.05 | 22.54 | 22.73 | 5,559,980 | -1.30(-5.42%) |
Jan 04, 2023 | 22.67 | 24.21 | 22.58 | 24.04 | 4,699,889 | +1.05(+4.55%) |