Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.23 | 26.48 | 26.20 | 26.36 | 1,108,162 | +0.23(+0.88%) |
Mar 30, 2023 | 26.22 | 26.26 | 25.99 | 26.13 | 1,362,081 | +0.00(+0.00%) |
Mar 29, 2023 | 26.44 | 26.52 | 26.09 | 26.13 | 1,562,449 | -0.22(-0.84%) |
Mar 28, 2023 | 26.43 | 26.57 | 26.31 | 26.35 | 1,016,580 | -0.06(-0.22%) |
Mar 27, 2023 | 26.44 | 26.55 | 26.36 | 26.40 | 970,911 | +0.14(+0.55%) |
Mar 24, 2023 | 25.94 | 26.39 | 25.87 | 26.26 | 1,338,841 | +0.41(+1.60%) |
Mar 23, 2023 | 25.81 | 26.01 | 25.77 | 25.85 | 1,673,849 | +0.02(+0.07%) |
Mar 22, 2023 | 26.05 | 26.20 | 25.82 | 25.83 | 1,878,623 | -0.24(-0.92%) |
Mar 21, 2023 | 26.09 | 26.17 | 25.94 | 26.07 | 1,759,609 | +0.07(+0.26%) |
Mar 20, 2023 | 25.79 | 26.26 | 25.79 | 26.00 | 2,696,993 | +0.35(+1.35%) |
Mar 17, 2023 | 26.45 | 26.45 | 25.42 | 25.65 | 10,003,361 | -0.77(-2.91%) |
Mar 16, 2023 | 26.22 | 26.44 | 26.07 | 26.42 | 2,572,739 | +0.25(+0.96%) |
Mar 15, 2023 | 25.90 | 26.18 | 25.83 | 26.17 | 2,612,289 | +0.05(+0.18%) |
Mar 14, 2023 | 25.86 | 26.15 | 25.65 | 26.13 | 2,852,086 | +0.53(+2.07%) |
Mar 13, 2023 | 25.90 | 26.33 | 25.43 | 25.60 | 3,160,326 | -0.56(-2.13%) |
Mar 10, 2023 | 26.34 | 26.43 | 26.07 | 26.15 | 1,490,397 | -0.12(-0.44%) |
Mar 09, 2023 | 26.53 | 26.62 | 26.17 | 26.27 | 1,447,902 | -0.10(-0.36%) |
Mar 08, 2023 | 26.81 | 26.81 | 26.19 | 26.37 | 1,586,758 | -0.30(-1.12%) |
Mar 07, 2023 | 26.87 | 26.96 | 26.44 | 26.66 | 1,298,231 | -0.20(-0.75%) |
Mar 06, 2023 | 26.86 | 26.94 | 26.65 | 26.87 | 1,738,173 | -0.03(-0.11%) |
Mar 03, 2023 | 26.75 | 26.96 | 26.61 | 26.90 | 1,524,256 | +0.21(+0.79%) |
Mar 02, 2023 | 26.38 | 26.70 | 26.33 | 26.68 | 1,364,148 | +0.34(+1.28%) |
Mar 01, 2023 | 26.41 | 26.46 | 26.09 | 26.35 | 1,568,121 | -0.25(-0.93%) |
Feb 28, 2023 | 26.93 | 26.99 | 26.59 | 26.60 | 2,693,499 | -0.43(-1.59%) |
Feb 27, 2023 | 27.12 | 27.34 | 26.94 | 27.02 | 1,524,373 | +0.00(+0.00%) |
Feb 24, 2023 | 27.26 | 27.31 | 26.96 | 27.02 | 1,392,911 | -0.27(-0.98%) |
Feb 23, 2023 | 27.17 | 27.40 | 27.14 | 27.29 | 1,907,827 | +0.19(+0.70%) |
Feb 22, 2023 | 27.10 | 27.33 | 26.96 | 27.10 | 2,032,932 | +0.10(+0.35%) |
Feb 21, 2023 | 27.00 | 27.35 | 26.80 | 27.01 | 3,035,822 | +0.00(+0.00%) |
Feb 17, 2023 | 26.47 | 27.14 | 26.38 | 27.01 | 2,129,184 | +0.64(+2.42%) |
Feb 16, 2023 | 26.38 | 26.57 | 26.04 | 26.37 | 1,929,972 | -0.15(-0.58%) |
Feb 15, 2023 | 26.29 | 26.52 | 26.21 | 26.52 | 2,080,712 | +0.22(+0.83%) |
Feb 14, 2023 | 26.58 | 26.61 | 26.13 | 26.30 | 2,200,579 | -0.28(-1.04%) |
Feb 13, 2023 | 26.25 | 26.59 | 25.95 | 26.58 | 2,190,087 | +0.32(+1.24%) |
Feb 10, 2023 | 26.14 | 26.68 | 25.79 | 26.25 | 4,303,765 | +0.20(+0.77%) |
Feb 09, 2023 | 26.27 | 26.42 | 25.94 | 26.05 | 1,997,396 | -0.14(-0.55%) |
Feb 08, 2023 | 26.23 | 26.37 | 26.17 | 26.19 | 1,662,819 | -0.10(-0.36%) |
Feb 07, 2023 | 26.37 | 26.37 | 25.94 | 26.29 | 2,624,335 | -0.26(-0.97%) |
Feb 06, 2023 | 26.24 | 26.65 | 26.24 | 26.55 | 1,628,707 | +0.29(+1.09%) |
Feb 03, 2023 | 26.36 | 26.40 | 25.86 | 26.26 | 1,792,024 | -0.07(-0.25%) |
Feb 02, 2023 | 26.18 | 26.43 | 26.03 | 26.33 | 2,267,959 | -0.06(-0.22%) |
Feb 01, 2023 | 26.27 | 26.62 | 26.17 | 26.39 | 2,453,659 | -0.03(-0.11%) |
Jan 31, 2023 | 25.84 | 26.92 | 25.69 | 26.41 | 20,454,448 | +0.65(+2.52%) |
Jan 30, 2023 | 25.63 | 26.14 | 25.61 | 25.77 | 3,561,023 | +0.31(+1.20%) |
Jan 27, 2023 | 25.54 | 25.54 | 25.09 | 25.46 | 2,834,859 | -0.01(-0.04%) |
Jan 26, 2023 | 25.61 | 25.77 | 25.22 | 25.47 | 3,435,575 | -0.20(-0.78%) |
Jan 25, 2023 | 25.37 | 25.72 | 25.32 | 25.67 | 3,878,259 | +0.32(+1.28%) |
Jan 24, 2023 | 25.28 | 25.63 | 25.19 | 25.35 | 2,299,411 | -0.02(-0.08%) |
Jan 23, 2023 | 25.56 | 25.58 | 25.30 | 25.36 | 1,544,329 | -0.12(-0.49%) |
Jan 20, 2023 | 25.68 | 25.69 | 25.15 | 25.49 | 2,318,961 | -0.10(-0.41%) |
Jan 19, 2023 | 25.77 | 26.07 | 25.47 | 25.59 | 1,914,338 | -0.19(-0.74%) |
Jan 18, 2023 | 26.71 | 26.71 | 25.78 | 25.78 | 1,422,347 | -0.92(-3.43%) |
Jan 17, 2023 | 26.83 | 26.98 | 26.61 | 26.70 | 1,364,431 | +0.00(+0.00%) |
Jan 13, 2023 | 26.56 | 26.71 | 26.48 | 26.70 | 950,019 | +0.14(+0.54%) |
Jan 12, 2023 | 26.67 | 26.71 | 26.47 | 26.56 | 1,275,102 | -0.07(-0.25%) |
Jan 11, 2023 | 26.81 | 26.97 | 26.50 | 26.62 | 1,326,331 | -0.16(-0.61%) |
Jan 10, 2023 | 27.11 | 27.18 | 26.59 | 26.79 | 2,504,686 | -0.38(-1.40%) |
Jan 09, 2023 | 27.68 | 27.80 | 27.17 | 27.17 | 1,875,606 | -0.65(-2.33%) |
Jan 06, 2023 | 27.60 | 27.88 | 27.55 | 27.82 | 1,524,693 | +0.45(+1.64%) |
Jan 05, 2023 | 27.24 | 27.46 | 27.12 | 27.37 | 1,411,795 | +0.11(+0.42%) |
Jan 04, 2023 | 27.14 | 27.49 | 27.02 | 27.25 | 1,307,517 | +0.10(+0.35%) |