Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.15 | 26.23 | 25.56 | 25.74 | 40,383,232 | -0.27(-1.05%) |
Mar 30, 2023 | 26.14 | 26.16 | 25.47 | 26.02 | 43,385,592 | +0.62(+2.44%) |
Mar 29, 2023 | 25.17 | 25.56 | 24.91 | 25.40 | 32,313,850 | +0.31(+1.24%) |
Mar 28, 2023 | 24.85 | 25.27 | 24.82 | 25.09 | 26,630,370 | +0.56(+2.30%) |
Mar 27, 2023 | 24.34 | 24.58 | 24.24 | 24.52 | 23,156,692 | +0.39(+1.60%) |
Mar 24, 2023 | 23.72 | 24.28 | 23.58 | 24.14 | 28,645,710 | +0.39(+1.62%) |
Mar 23, 2023 | 24.70 | 24.78 | 23.51 | 23.75 | 40,554,968 | -0.79(-3.22%) |
Mar 22, 2023 | 24.55 | 25.09 | 24.38 | 24.54 | 31,917,336 | -0.14(-0.57%) |
Mar 21, 2023 | 24.79 | 24.83 | 24.59 | 24.68 | 25,860,202 | +0.06(+0.23%) |
Mar 20, 2023 | 24.82 | 24.90 | 24.54 | 24.63 | 22,087,910 | -0.18(-0.72%) |
Mar 17, 2023 | 24.93 | 24.95 | 24.58 | 24.80 | 23,123,740 | -0.44(-1.75%) |
Mar 16, 2023 | 24.78 | 25.28 | 24.63 | 25.25 | 33,424,108 | +0.52(+2.09%) |
Mar 15, 2023 | 24.46 | 24.84 | 24.18 | 24.73 | 34,005,024 | -0.33(-1.31%) |
Mar 14, 2023 | 25.35 | 25.49 | 24.93 | 25.06 | 19,419,198 | +0.05(+0.19%) |
Mar 13, 2023 | 24.98 | 25.50 | 24.83 | 25.01 | 39,452,104 | -0.39(-1.55%) |
Mar 10, 2023 | 25.59 | 25.98 | 25.27 | 25.41 | 41,699,012 | -0.65(-2.49%) |
Mar 09, 2023 | 26.51 | 26.64 | 25.99 | 26.06 | 31,795,926 | -0.45(-1.70%) |
Mar 08, 2023 | 26.21 | 26.72 | 26.21 | 26.51 | 33,158,952 | +0.80(+3.11%) |
Mar 07, 2023 | 25.90 | 25.95 | 25.47 | 25.71 | 23,660,040 | -0.32(-1.23%) |
Mar 06, 2023 | 25.43 | 26.10 | 25.38 | 26.03 | 25,111,474 | +0.40(+1.58%) |
Mar 03, 2023 | 25.51 | 25.74 | 25.49 | 25.62 | 23,012,046 | +0.18(+0.70%) |
Mar 02, 2023 | 25.63 | 25.85 | 25.41 | 25.44 | 25,265,582 | -0.40(-1.56%) |
Mar 01, 2023 | 25.67 | 25.87 | 25.36 | 25.85 | 28,747,812 | +0.21(+0.81%) |
Feb 28, 2023 | 26.03 | 26.05 | 25.60 | 25.64 | 27,481,138 | -0.35(-1.34%) |
Feb 27, 2023 | 26.02 | 26.31 | 25.87 | 25.99 | 38,411,364 | -0.05(-0.18%) |
Feb 24, 2023 | 26.27 | 26.32 | 25.87 | 26.04 | 26,273,658 | -0.81(-3.01%) |
Feb 23, 2023 | 27.08 | 27.19 | 26.50 | 26.84 | 18,890,376 | +0.33(+1.24%) |
Feb 22, 2023 | 26.53 | 26.73 | 26.23 | 26.52 | 31,014,604 | -0.01(-0.04%) |
Feb 21, 2023 | 26.73 | 27.15 | 26.44 | 26.53 | 16,853,598 | -0.45(-1.67%) |
Feb 17, 2023 | 26.83 | 27.20 | 26.71 | 26.98 | 23,004,328 | +0.05(+0.17%) |
Feb 16, 2023 | 26.53 | 27.07 | 26.39 | 26.93 | 26,324,652 | +0.10(+0.39%) |
Feb 15, 2023 | 26.71 | 27.01 | 26.52 | 26.83 | 24,068,996 | +0.21(+0.78%) |
Feb 14, 2023 | 26.84 | 27.15 | 26.36 | 26.62 | 27,380,158 | -0.23(-0.84%) |
Feb 13, 2023 | 26.54 | 26.97 | 26.50 | 26.84 | 19,070,868 | +0.42(+1.60%) |
Feb 10, 2023 | 26.27 | 26.52 | 26.10 | 26.42 | 19,324,630 | +0.27(+1.04%) |
Feb 09, 2023 | 26.62 | 26.68 | 26.07 | 26.15 | 19,849,002 | -0.70(-2.59%) |
Feb 08, 2023 | 26.60 | 27.03 | 26.34 | 26.84 | 16,290,215 | +0.43(+1.64%) |
Feb 07, 2023 | 26.65 | 26.80 | 26.19 | 26.41 | 23,934,742 | -0.39(-1.47%) |
Feb 06, 2023 | 26.42 | 26.85 | 26.23 | 26.81 | 18,687,922 | -0.10(-0.38%) |
Feb 03, 2023 | 27.34 | 27.63 | 26.70 | 26.91 | 27,466,392 | -0.79(-2.85%) |
Feb 02, 2023 | 28.62 | 28.64 | 27.57 | 27.70 | 38,441,720 | -0.50(-1.77%) |
Feb 01, 2023 | 28.15 | 28.34 | 27.52 | 28.20 | 20,234,804 | -0.33(-1.15%) |
Jan 31, 2023 | 28.37 | 28.53 | 28.20 | 28.53 | 21,846,642 | +0.65(+2.33%) |
Jan 30, 2023 | 28.10 | 28.22 | 27.83 | 27.88 | 13,358,596 | -0.16(-0.57%) |
Jan 27, 2023 | 28.37 | 28.42 | 27.94 | 28.04 | 18,109,522 | -0.72(-2.52%) |
Jan 26, 2023 | 28.63 | 28.77 | 28.36 | 28.76 | 34,367,412 | +0.10(+0.36%) |
Jan 25, 2023 | 27.97 | 28.69 | 27.87 | 28.66 | 19,682,766 | +0.71(+2.56%) |
Jan 24, 2023 | 27.75 | 28.04 | 27.55 | 27.95 | 17,215,026 | +0.51(+1.85%) |
Jan 23, 2023 | 27.42 | 27.85 | 27.30 | 27.44 | 16,977,364 | +0.00(+0.00%) |
Jan 20, 2023 | 27.37 | 27.62 | 27.27 | 27.44 | 18,318,822 | -0.32(-1.15%) |
Jan 19, 2023 | 27.54 | 27.93 | 27.19 | 27.76 | 31,084,916 | +0.14(+0.51%) |
Jan 18, 2023 | 28.33 | 28.41 | 27.61 | 27.62 | 24,469,788 | -0.22(-0.78%) |
Jan 17, 2023 | 27.46 | 27.89 | 27.41 | 27.83 | 20,943,972 | +0.08(+0.30%) |
Jan 13, 2023 | 27.57 | 27.90 | 27.55 | 27.75 | 16,012,284 | -0.21(-0.74%) |
Jan 12, 2023 | 27.63 | 28.26 | 27.23 | 27.95 | 26,646,800 | +0.24(+0.85%) |
Jan 11, 2023 | 27.29 | 27.74 | 27.14 | 27.72 | 26,594,636 | +0.62(+2.29%) |
Jan 10, 2023 | 26.74 | 27.26 | 26.52 | 27.10 | 23,204,320 | +0.69(+2.60%) |
Jan 09, 2023 | 26.18 | 26.74 | 26.06 | 26.41 | 30,413,942 | -0.20(-0.74%) |
Jan 06, 2023 | 26.24 | 26.63 | 25.96 | 26.61 | 28,067,602 | +0.99(+3.85%) |
Jan 05, 2023 | 25.02 | 25.71 | 24.99 | 25.62 | 34,513,528 | +0.86(+3.46%) |
Jan 04, 2023 | 24.36 | 24.84 | 24.20 | 24.77 | 31,744,224 | +0.42(+1.74%) |