Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.21 | 26.29 | 25.62 | 25.80 | 40,289,540 | -0.27(-1.05%) |
Mar 30, 2023 | 26.20 | 26.22 | 25.53 | 26.08 | 43,284,932 | +0.62(+2.44%) |
Mar 29, 2023 | 25.23 | 25.62 | 24.97 | 25.46 | 32,238,880 | +0.31(+1.24%) |
Mar 28, 2023 | 24.91 | 25.33 | 24.88 | 25.14 | 26,568,586 | +0.57(+2.30%) |
Mar 27, 2023 | 24.40 | 24.64 | 24.30 | 24.58 | 23,102,966 | +0.39(+1.60%) |
Mar 24, 2023 | 23.78 | 24.34 | 23.64 | 24.19 | 28,579,250 | +0.39(+1.62%) |
Mar 23, 2023 | 24.76 | 24.84 | 23.56 | 23.81 | 40,460,876 | -0.79(-3.22%) |
Mar 22, 2023 | 24.61 | 25.14 | 24.43 | 24.60 | 31,843,284 | -0.14(-0.57%) |
Mar 21, 2023 | 24.84 | 24.89 | 24.65 | 24.74 | 25,800,204 | +0.06(+0.23%) |
Mar 20, 2023 | 24.88 | 24.96 | 24.59 | 24.68 | 22,036,664 | -0.18(-0.72%) |
Mar 17, 2023 | 24.98 | 25.01 | 24.64 | 24.86 | 23,070,092 | -0.44(-1.75%) |
Mar 16, 2023 | 24.83 | 25.34 | 24.68 | 25.31 | 33,346,562 | +0.52(+2.09%) |
Mar 15, 2023 | 24.52 | 24.90 | 24.24 | 24.79 | 33,926,128 | -0.33(-1.31%) |
Mar 14, 2023 | 25.41 | 25.55 | 24.99 | 25.12 | 19,374,144 | +0.05(+0.19%) |
Mar 13, 2023 | 25.04 | 25.56 | 24.89 | 25.07 | 39,360,572 | -0.40(-1.55%) |
Mar 10, 2023 | 25.64 | 26.04 | 25.32 | 25.47 | 41,602,268 | -0.65(-2.49%) |
Mar 09, 2023 | 26.57 | 26.70 | 26.05 | 26.12 | 31,722,158 | -0.45(-1.70%) |
Mar 08, 2023 | 26.28 | 26.78 | 26.27 | 26.57 | 33,082,020 | +0.80(+3.11%) |
Mar 07, 2023 | 25.96 | 26.01 | 25.53 | 25.77 | 23,605,148 | -0.32(-1.23%) |
Mar 06, 2023 | 25.49 | 26.16 | 25.44 | 26.09 | 25,053,212 | +0.41(+1.58%) |
Mar 03, 2023 | 25.57 | 25.80 | 25.55 | 25.68 | 22,958,656 | +0.18(+0.70%) |
Mar 02, 2023 | 25.69 | 25.91 | 25.47 | 25.50 | 25,206,964 | -0.41(-1.56%) |
Mar 01, 2023 | 25.73 | 25.93 | 25.42 | 25.91 | 28,681,114 | +0.21(+0.81%) |
Feb 28, 2023 | 26.09 | 26.11 | 25.66 | 25.70 | 27,417,380 | -0.35(-1.34%) |
Feb 27, 2023 | 26.08 | 26.37 | 25.93 | 26.05 | 38,322,248 | -0.05(-0.18%) |
Feb 24, 2023 | 26.33 | 26.38 | 25.93 | 26.10 | 26,212,702 | -0.81(-3.01%) |
Feb 23, 2023 | 27.14 | 27.25 | 26.56 | 26.91 | 18,846,548 | +0.33(+1.24%) |
Feb 22, 2023 | 26.59 | 26.79 | 26.29 | 26.58 | 30,942,648 | -0.01(-0.04%) |
Feb 21, 2023 | 26.79 | 27.21 | 26.50 | 26.59 | 16,814,496 | -0.45(-1.67%) |
Feb 17, 2023 | 26.89 | 27.26 | 26.78 | 27.04 | 22,950,956 | +0.05(+0.17%) |
Feb 16, 2023 | 26.60 | 27.13 | 26.45 | 26.99 | 26,263,576 | +0.10(+0.39%) |
Feb 15, 2023 | 26.78 | 27.08 | 26.58 | 26.89 | 24,013,154 | +0.21(+0.78%) |
Feb 14, 2023 | 26.90 | 27.21 | 26.42 | 26.68 | 27,316,632 | -0.23(-0.84%) |
Feb 13, 2023 | 26.61 | 27.03 | 26.56 | 26.91 | 19,026,622 | +0.42(+1.60%) |
Feb 10, 2023 | 26.33 | 26.58 | 26.16 | 26.48 | 19,279,796 | +0.27(+1.04%) |
Feb 09, 2023 | 26.68 | 26.74 | 26.13 | 26.21 | 19,802,952 | -0.70(-2.59%) |
Feb 08, 2023 | 26.66 | 27.09 | 26.40 | 26.91 | 16,252,421 | +0.43(+1.64%) |
Feb 07, 2023 | 26.71 | 26.86 | 26.25 | 26.47 | 23,879,212 | -0.40(-1.47%) |
Feb 06, 2023 | 26.48 | 26.92 | 26.29 | 26.87 | 18,644,566 | -0.10(-0.38%) |
Feb 03, 2023 | 27.41 | 27.69 | 26.76 | 26.97 | 27,402,666 | -0.79(-2.85%) |
Feb 02, 2023 | 28.69 | 28.71 | 27.63 | 27.77 | 38,352,532 | -0.50(-1.77%) |
Feb 01, 2023 | 28.22 | 28.40 | 27.59 | 28.26 | 20,187,858 | -0.33(-1.15%) |
Jan 31, 2023 | 28.43 | 28.59 | 28.26 | 28.59 | 21,795,956 | +0.65(+2.33%) |
Jan 30, 2023 | 28.16 | 28.28 | 27.89 | 27.94 | 13,327,603 | -0.16(-0.57%) |
Jan 27, 2023 | 28.43 | 28.48 | 28.01 | 28.10 | 18,067,506 | -0.73(-2.52%) |
Jan 26, 2023 | 28.70 | 28.84 | 28.42 | 28.83 | 34,287,676 | +0.10(+0.36%) |
Jan 25, 2023 | 28.04 | 28.75 | 27.94 | 28.73 | 19,637,102 | +0.72(+2.56%) |
Jan 24, 2023 | 27.81 | 28.10 | 27.62 | 28.01 | 17,175,086 | +0.51(+1.85%) |
Jan 23, 2023 | 27.48 | 27.91 | 27.36 | 27.50 | 16,937,974 | +0.00(+0.00%) |
Jan 20, 2023 | 27.44 | 27.68 | 27.33 | 27.50 | 18,276,320 | -0.32(-1.15%) |
Jan 19, 2023 | 27.60 | 27.99 | 27.25 | 27.82 | 31,012,796 | +0.14(+0.51%) |
Jan 18, 2023 | 28.40 | 28.47 | 27.67 | 27.68 | 24,413,016 | -0.22(-0.78%) |
Jan 17, 2023 | 27.52 | 27.96 | 27.47 | 27.90 | 20,895,380 | +0.08(+0.31%) |
Jan 13, 2023 | 27.63 | 27.96 | 27.61 | 27.81 | 15,975,134 | -0.21(-0.74%) |
Jan 12, 2023 | 27.69 | 28.32 | 27.29 | 28.02 | 26,584,976 | +0.24(+0.85%) |
Jan 11, 2023 | 27.35 | 27.80 | 27.20 | 27.78 | 26,532,934 | +0.62(+2.29%) |
Jan 10, 2023 | 26.80 | 27.32 | 26.58 | 27.16 | 23,150,484 | +0.69(+2.60%) |
Jan 09, 2023 | 26.24 | 26.80 | 26.12 | 26.47 | 30,343,380 | -0.20(-0.74%) |
Jan 06, 2023 | 26.30 | 26.69 | 26.02 | 26.67 | 28,002,484 | +0.99(+3.85%) |
Jan 05, 2023 | 25.08 | 25.77 | 25.05 | 25.68 | 34,433,452 | +0.86(+3.46%) |
Jan 04, 2023 | 24.42 | 24.90 | 24.26 | 24.82 | 31,670,574 | +0.42(+1.74%) |