Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.54 | 25.20 | 24.36 | 24.71 | 4,710,778 | +0.29(+1.19%) |
Mar 30, 2023 | 24.52 | 24.76 | 24.25 | 24.42 | 2,644,637 | +0.28(+1.16%) |
Mar 29, 2023 | 23.51 | 24.27 | 23.43 | 24.14 | 3,378,423 | +0.98(+4.23%) |
Mar 28, 2023 | 23.01 | 23.33 | 22.86 | 23.16 | 2,622,589 | +0.09(+0.39%) |
Mar 27, 2023 | 23.18 | 23.24 | 22.61 | 23.07 | 4,213,636 | -0.11(-0.47%) |
Mar 24, 2023 | 23.22 | 23.35 | 22.59 | 23.18 | 2,225,132 | -0.16(-0.69%) |
Mar 23, 2023 | 23.83 | 24.16 | 23.29 | 23.34 | 2,746,612 | -0.15(-0.64%) |
Mar 22, 2023 | 23.95 | 24.40 | 23.45 | 23.49 | 3,147,006 | -0.58(-2.41%) |
Mar 21, 2023 | 23.74 | 24.18 | 23.64 | 24.07 | 4,034,065 | +0.55(+2.34%) |
Mar 20, 2023 | 23.54 | 23.68 | 22.98 | 23.52 | 5,616,666 | -0.24(-1.01%) |
Mar 17, 2023 | 22.70 | 23.86 | 22.70 | 23.76 | 5,442,227 | +0.82(+3.57%) |
Mar 16, 2023 | 22.25 | 23.05 | 22.04 | 22.94 | 5,232,007 | +0.72(+3.24%) |
Mar 15, 2023 | 21.01 | 22.45 | 20.88 | 22.22 | 7,313,992 | +0.86(+4.03%) |
Mar 14, 2023 | 22.66 | 22.77 | 21.26 | 21.36 | 8,862,218 | -0.06(-0.28%) |
Mar 13, 2023 | 21.89 | 21.96 | 20.72 | 21.42 | 15,325,798 | -0.43(-1.97%) |
Mar 10, 2023 | 23.95 | 24.02 | 21.71 | 21.85 | 12,625,250 | -2.33(-9.64%) |
Mar 09, 2023 | 24.50 | 24.82 | 23.95 | 24.18 | 5,299,842 | -0.44(-1.79%) |
Mar 08, 2023 | 24.98 | 25.22 | 24.48 | 24.62 | 2,024,260 | -0.39(-1.56%) |
Mar 07, 2023 | 25.84 | 26.05 | 25.00 | 25.01 | 2,768,327 | -0.56(-2.19%) |
Mar 06, 2023 | 26.01 | 26.36 | 25.54 | 25.57 | 3,399,503 | -0.28(-1.08%) |
Mar 03, 2023 | 25.13 | 26.27 | 25.13 | 25.85 | 3,889,386 | +1.07(+4.32%) |
Mar 02, 2023 | 24.07 | 25.04 | 24.02 | 24.78 | 2,940,867 | +0.43(+1.77%) |
Mar 01, 2023 | 24.42 | 24.75 | 24.30 | 24.35 | 3,312,069 | +0.18(+0.74%) |
Feb 28, 2023 | 24.62 | 24.79 | 24.07 | 24.17 | 5,838,536 | -0.49(-1.99%) |
Feb 27, 2023 | 25.52 | 25.60 | 24.42 | 24.66 | 5,020,934 | -0.53(-2.10%) |
Feb 24, 2023 | 25.41 | 25.62 | 25.05 | 25.19 | 2,301,371 | -0.83(-3.19%) |
Feb 23, 2023 | 26.38 | 26.46 | 25.58 | 26.02 | 4,053,589 | +0.07(+0.27%) |
Feb 22, 2023 | 25.73 | 26.14 | 25.52 | 25.95 | 2,536,817 | +0.43(+1.68%) |
Feb 21, 2023 | 25.29 | 25.66 | 25.07 | 25.52 | 2,653,531 | -0.19(-0.74%) |
Feb 17, 2023 | 26.18 | 26.18 | 25.25 | 25.71 | 3,635,122 | -0.69(-2.61%) |
Feb 16, 2023 | 27.47 | 27.61 | 26.38 | 26.40 | 3,803,961 | -1.89(-6.68%) |
Feb 15, 2023 | 26.91 | 28.53 | 26.64 | 28.29 | 9,506,809 | +1.42(+5.28%) |
Feb 14, 2023 | 26.46 | 27.45 | 26.25 | 26.87 | 4,409,759 | +0.26(+0.98%) |
Feb 13, 2023 | 26.04 | 26.77 | 25.68 | 26.61 | 6,150,785 | +0.81(+3.14%) |
Feb 10, 2023 | 27.27 | 27.34 | 25.77 | 25.80 | 5,292,442 | -1.77(-6.42%) |
Feb 09, 2023 | 28.50 | 28.92 | 27.29 | 27.57 | 5,306,267 | -0.48(-1.71%) |
Feb 08, 2023 | 29.90 | 30.00 | 27.89 | 28.05 | 8,602,325 | -2.19(-7.24%) |
Feb 07, 2023 | 26.54 | 30.98 | 26.18 | 30.24 | 16,603,616 | +1.52(+5.29%) |
Feb 06, 2023 | 28.68 | 29.32 | 28.47 | 28.72 | 8,289,282 | -0.35(-1.20%) |
Feb 03, 2023 | 28.92 | 29.95 | 28.84 | 29.07 | 4,621,918 | -1.05(-3.49%) |
Feb 02, 2023 | 29.59 | 30.26 | 28.99 | 30.12 | 5,235,734 | +1.73(+6.08%) |
Feb 01, 2023 | 27.63 | 28.58 | 27.27 | 28.39 | 9,444,301 | +0.16(+0.58%) |
Jan 31, 2023 | 27.50 | 28.24 | 27.39 | 28.23 | 3,166,154 | +0.84(+3.07%) |
Jan 30, 2023 | 27.26 | 27.70 | 26.92 | 27.39 | 2,490,051 | -0.22(-0.80%) |
Jan 27, 2023 | 27.30 | 27.96 | 27.12 | 27.61 | 3,537,401 | +0.11(+0.40%) |
Jan 26, 2023 | 26.89 | 27.54 | 26.39 | 27.50 | 3,222,095 | +1.31(+5.00%) |
Jan 25, 2023 | 25.89 | 26.42 | 25.02 | 26.19 | 3,029,789 | -0.54(-2.02%) |
Jan 24, 2023 | 26.49 | 27.25 | 26.42 | 26.73 | 2,363,576 | -0.27(-1.00%) |
Jan 23, 2023 | 25.90 | 27.18 | 25.74 | 27.00 | 3,400,912 | +1.11(+4.29%) |
Jan 20, 2023 | 25.75 | 26.23 | 25.60 | 25.89 | 6,395,609 | +0.26(+1.01%) |
Jan 19, 2023 | 25.84 | 26.23 | 25.52 | 25.63 | 2,430,937 | -0.63(-2.40%) |
Jan 18, 2023 | 26.56 | 26.96 | 26.11 | 26.26 | 3,843,871 | -0.13(-0.49%) |
Jan 17, 2023 | 26.03 | 26.63 | 25.51 | 26.39 | 7,029,529 | +0.38(+1.46%) |
Jan 13, 2023 | 25.65 | 26.07 | 25.04 | 26.01 | 3,474,943 | +0.28(+1.09%) |
Jan 12, 2023 | 26.27 | 26.48 | 25.13 | 25.73 | 5,209,991 | -0.70(-2.65%) |
Jan 11, 2023 | 25.78 | 26.48 | 25.42 | 26.43 | 8,742,217 | +0.96(+3.77%) |
Jan 10, 2023 | 25.39 | 26.30 | 24.93 | 25.47 | 9,928,830 | -0.51(-1.96%) |
Jan 09, 2023 | 25.19 | 26.16 | 24.84 | 25.98 | 9,615,263 | +0.87(+3.46%) |
Jan 06, 2023 | 26.04 | 26.09 | 24.68 | 25.11 | 9,252,328 | -0.82(-3.16%) |
Jan 05, 2023 | 27.47 | 27.47 | 25.39 | 25.93 | 8,853,559 | -1.84(-6.63%) |
Jan 04, 2023 | 28.46 | 28.57 | 27.60 | 27.77 | 8,281,958 | -1.67(-5.67%) |