Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.96 | 26.21 | 25.93 | 26.08 | 1,119,756 | +0.23(+0.88%) |
Mar 30, 2023 | 25.95 | 25.99 | 25.72 | 25.86 | 1,376,332 | +0.00(+0.00%) |
Mar 29, 2023 | 26.17 | 26.25 | 25.82 | 25.86 | 1,578,795 | -0.22(-0.84%) |
Mar 28, 2023 | 26.16 | 26.29 | 26.04 | 26.07 | 1,027,215 | -0.06(-0.22%) |
Mar 27, 2023 | 26.17 | 26.28 | 26.08 | 26.13 | 981,069 | +0.14(+0.55%) |
Mar 24, 2023 | 25.67 | 26.12 | 25.60 | 25.99 | 1,352,848 | +0.41(+1.60%) |
Mar 23, 2023 | 25.54 | 25.74 | 25.50 | 25.58 | 1,691,361 | +0.02(+0.07%) |
Mar 22, 2023 | 25.78 | 25.93 | 25.55 | 25.56 | 1,898,277 | -0.24(-0.92%) |
Mar 21, 2023 | 25.82 | 25.90 | 25.67 | 25.80 | 1,778,018 | +0.07(+0.26%) |
Mar 20, 2023 | 25.52 | 25.99 | 25.52 | 25.73 | 2,725,209 | +0.34(+1.35%) |
Mar 17, 2023 | 26.18 | 26.18 | 25.16 | 25.39 | 10,108,017 | -0.76(-2.91%) |
Mar 16, 2023 | 25.95 | 26.17 | 25.80 | 26.15 | 2,599,656 | +0.25(+0.96%) |
Mar 15, 2023 | 25.64 | 25.91 | 25.56 | 25.90 | 2,639,619 | +0.05(+0.18%) |
Mar 14, 2023 | 25.59 | 25.88 | 25.38 | 25.86 | 2,881,925 | +0.52(+2.07%) |
Mar 13, 2023 | 25.63 | 26.06 | 25.17 | 25.33 | 3,193,389 | -0.55(-2.13%) |
Mar 10, 2023 | 26.06 | 26.16 | 25.80 | 25.88 | 1,505,990 | -0.11(-0.44%) |
Mar 09, 2023 | 26.26 | 26.35 | 25.90 | 26.00 | 1,463,050 | -0.10(-0.36%) |
Mar 08, 2023 | 26.53 | 26.53 | 25.92 | 26.09 | 1,603,359 | -0.30(-1.12%) |
Mar 07, 2023 | 26.59 | 26.68 | 26.17 | 26.39 | 1,311,813 | -0.20(-0.75%) |
Mar 06, 2023 | 26.58 | 26.66 | 26.37 | 26.59 | 1,756,358 | -0.03(-0.11%) |
Mar 03, 2023 | 26.47 | 26.68 | 26.33 | 26.62 | 1,540,203 | +0.21(+0.79%) |
Mar 02, 2023 | 26.10 | 26.43 | 26.06 | 26.41 | 1,378,420 | +0.33(+1.28%) |
Mar 01, 2023 | 26.14 | 26.19 | 25.82 | 26.07 | 1,584,527 | -0.25(-0.93%) |
Feb 28, 2023 | 26.65 | 26.71 | 26.31 | 26.32 | 2,721,679 | -0.42(-1.59%) |
Feb 27, 2023 | 26.84 | 27.06 | 26.66 | 26.74 | 1,540,321 | +0.00(+0.00%) |
Feb 24, 2023 | 26.98 | 27.03 | 26.68 | 26.74 | 1,407,483 | -0.26(-0.98%) |
Feb 23, 2023 | 26.89 | 27.12 | 26.86 | 27.01 | 1,927,787 | +0.19(+0.70%) |
Feb 22, 2023 | 26.82 | 27.05 | 26.68 | 26.82 | 2,054,201 | +0.09(+0.35%) |
Feb 21, 2023 | 26.72 | 27.07 | 26.52 | 26.73 | 3,067,583 | +0.00(+0.00%) |
Feb 17, 2023 | 26.20 | 26.86 | 26.10 | 26.73 | 2,151,459 | +0.63(+2.42%) |
Feb 16, 2023 | 26.10 | 26.30 | 25.77 | 26.09 | 1,950,163 | -0.15(-0.58%) |
Feb 15, 2023 | 26.02 | 26.24 | 25.94 | 26.24 | 2,102,480 | +0.22(+0.83%) |
Feb 14, 2023 | 26.30 | 26.33 | 25.86 | 26.03 | 2,223,602 | -0.27(-1.04%) |
Feb 13, 2023 | 25.98 | 26.31 | 25.68 | 26.30 | 2,212,999 | +0.32(+1.24%) |
Feb 10, 2023 | 25.87 | 26.40 | 25.53 | 25.98 | 4,348,792 | +0.20(+0.77%) |
Feb 09, 2023 | 26.00 | 26.15 | 25.67 | 25.78 | 2,018,293 | -0.14(-0.55%) |
Feb 08, 2023 | 25.96 | 26.09 | 25.89 | 25.92 | 1,680,215 | -0.09(-0.36%) |
Feb 07, 2023 | 26.09 | 26.09 | 25.67 | 26.02 | 2,651,791 | -0.25(-0.97%) |
Feb 06, 2023 | 25.97 | 26.38 | 25.97 | 26.27 | 1,645,746 | +0.28(+1.09%) |
Feb 03, 2023 | 26.08 | 26.13 | 25.59 | 25.99 | 1,810,773 | -0.07(-0.25%) |
Feb 02, 2023 | 25.91 | 26.15 | 25.76 | 26.06 | 2,291,687 | -0.06(-0.22%) |
Feb 01, 2023 | 26.00 | 26.35 | 25.89 | 26.11 | 2,479,329 | -0.03(-0.11%) |
Jan 31, 2023 | 25.57 | 26.64 | 25.42 | 26.14 | 20,668,446 | +0.64(+2.52%) |
Jan 30, 2023 | 25.37 | 25.87 | 25.34 | 25.50 | 3,598,279 | +0.30(+1.20%) |
Jan 27, 2023 | 25.27 | 25.28 | 24.83 | 25.20 | 2,864,517 | -0.01(-0.04%) |
Jan 26, 2023 | 25.35 | 25.50 | 24.96 | 25.21 | 3,471,519 | -0.20(-0.78%) |
Jan 25, 2023 | 25.11 | 25.45 | 25.05 | 25.40 | 3,918,834 | +0.32(+1.28%) |
Jan 24, 2023 | 25.02 | 25.36 | 24.93 | 25.08 | 2,323,468 | -0.02(-0.07%) |
Jan 23, 2023 | 25.30 | 25.32 | 25.04 | 25.10 | 1,560,486 | -0.12(-0.49%) |
Jan 20, 2023 | 25.41 | 25.42 | 24.89 | 25.22 | 2,343,222 | -0.10(-0.41%) |
Jan 19, 2023 | 25.51 | 25.80 | 25.21 | 25.33 | 1,934,366 | -0.19(-0.74%) |
Jan 18, 2023 | 26.43 | 26.43 | 25.52 | 25.52 | 1,437,228 | -0.91(-3.43%) |
Jan 17, 2023 | 26.56 | 26.70 | 26.34 | 26.42 | 1,378,706 | +0.00(+0.00%) |
Jan 13, 2023 | 26.28 | 26.43 | 26.21 | 26.42 | 959,959 | +0.14(+0.54%) |
Jan 12, 2023 | 26.40 | 26.44 | 26.20 | 26.28 | 1,288,443 | -0.07(-0.25%) |
Jan 11, 2023 | 26.54 | 26.69 | 26.22 | 26.35 | 1,340,207 | -0.16(-0.61%) |
Jan 10, 2023 | 26.83 | 26.90 | 26.32 | 26.51 | 2,530,891 | -0.38(-1.40%) |
Jan 09, 2023 | 27.40 | 27.51 | 26.89 | 26.89 | 1,895,229 | -0.64(-2.33%) |
Jan 06, 2023 | 27.31 | 27.59 | 27.26 | 27.53 | 1,540,644 | +0.44(+1.64%) |
Jan 05, 2023 | 26.96 | 27.17 | 26.84 | 27.08 | 1,426,565 | +0.11(+0.42%) |
Jan 04, 2023 | 26.86 | 27.21 | 26.74 | 26.97 | 1,321,197 | +0.09(+0.35%) |