Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.93 | 26.18 | 25.90 | 26.05 | 1,121,070 | +0.23(+0.88%) |
Mar 30, 2023 | 25.92 | 25.96 | 25.69 | 25.83 | 1,377,947 | +0.00(+0.00%) |
Mar 29, 2023 | 26.14 | 26.21 | 25.79 | 25.83 | 1,580,649 | -0.22(-0.84%) |
Mar 28, 2023 | 26.13 | 26.27 | 26.01 | 26.04 | 1,028,421 | -0.06(-0.22%) |
Mar 27, 2023 | 26.14 | 26.25 | 26.05 | 26.10 | 982,220 | +0.14(+0.55%) |
Mar 24, 2023 | 25.64 | 26.09 | 25.57 | 25.96 | 1,354,437 | +0.41(+1.60%) |
Mar 23, 2023 | 25.51 | 25.71 | 25.47 | 25.55 | 1,693,346 | +0.02(+0.07%) |
Mar 22, 2023 | 25.75 | 25.90 | 25.52 | 25.53 | 1,900,506 | -0.24(-0.92%) |
Mar 21, 2023 | 25.79 | 25.87 | 25.64 | 25.77 | 1,780,106 | +0.07(+0.26%) |
Mar 20, 2023 | 25.49 | 25.96 | 25.49 | 25.70 | 2,728,409 | +0.34(+1.35%) |
Mar 17, 2023 | 26.15 | 26.15 | 25.13 | 25.36 | 10,119,884 | -0.76(-2.91%) |
Mar 16, 2023 | 25.92 | 26.14 | 25.77 | 26.12 | 2,602,708 | +0.25(+0.96%) |
Mar 15, 2023 | 25.61 | 25.88 | 25.53 | 25.87 | 2,642,718 | +0.05(+0.18%) |
Mar 14, 2023 | 25.56 | 25.85 | 25.35 | 25.83 | 2,885,308 | +0.52(+2.07%) |
Mar 13, 2023 | 25.60 | 26.02 | 25.14 | 25.30 | 3,197,139 | -0.55(-2.13%) |
Mar 10, 2023 | 26.03 | 26.12 | 25.77 | 25.85 | 1,507,758 | -0.11(-0.44%) |
Mar 09, 2023 | 26.22 | 26.31 | 25.87 | 25.97 | 1,464,768 | -0.09(-0.36%) |
Mar 08, 2023 | 26.50 | 26.50 | 25.89 | 26.06 | 1,605,241 | -0.29(-1.12%) |
Mar 07, 2023 | 26.56 | 26.65 | 26.14 | 26.36 | 1,313,353 | -0.20(-0.75%) |
Mar 06, 2023 | 26.55 | 26.63 | 26.34 | 26.56 | 1,758,420 | -0.03(-0.11%) |
Mar 03, 2023 | 26.44 | 26.65 | 26.30 | 26.59 | 1,542,011 | +0.21(+0.79%) |
Mar 02, 2023 | 26.07 | 26.40 | 26.02 | 26.38 | 1,380,038 | +0.33(+1.28%) |
Mar 01, 2023 | 26.11 | 26.16 | 25.79 | 26.04 | 1,586,388 | -0.25(-0.93%) |
Feb 28, 2023 | 26.62 | 26.68 | 26.28 | 26.29 | 2,724,874 | -0.42(-1.59%) |
Feb 27, 2023 | 26.81 | 27.02 | 26.63 | 26.71 | 1,542,130 | +0.00(+0.00%) |
Feb 24, 2023 | 26.95 | 27.00 | 26.65 | 26.71 | 1,409,136 | -0.26(-0.98%) |
Feb 23, 2023 | 26.85 | 27.09 | 26.82 | 26.98 | 1,930,050 | +0.19(+0.70%) |
Feb 22, 2023 | 26.79 | 27.01 | 26.65 | 26.79 | 2,056,612 | +0.09(+0.35%) |
Feb 21, 2023 | 26.68 | 27.03 | 26.49 | 26.69 | 3,071,185 | +0.00(+0.00%) |
Feb 17, 2023 | 26.17 | 26.83 | 26.07 | 26.69 | 2,153,985 | +0.63(+2.42%) |
Feb 16, 2023 | 26.07 | 26.27 | 25.74 | 26.06 | 1,952,453 | -0.15(-0.58%) |
Feb 15, 2023 | 25.99 | 26.21 | 25.91 | 26.21 | 2,104,949 | +0.22(+0.83%) |
Feb 14, 2023 | 26.27 | 26.30 | 25.83 | 26.00 | 2,226,212 | -0.27(-1.04%) |
Feb 13, 2023 | 25.95 | 26.28 | 25.65 | 26.27 | 2,215,598 | +0.32(+1.24%) |
Feb 10, 2023 | 25.84 | 26.37 | 25.50 | 25.95 | 4,353,897 | +0.20(+0.77%) |
Feb 09, 2023 | 25.97 | 26.12 | 25.64 | 25.75 | 2,020,663 | -0.14(-0.55%) |
Feb 08, 2023 | 25.93 | 26.06 | 25.86 | 25.89 | 1,682,188 | -0.09(-0.36%) |
Feb 07, 2023 | 26.06 | 26.06 | 25.64 | 25.99 | 2,654,905 | -0.25(-0.97%) |
Feb 06, 2023 | 25.94 | 26.35 | 25.94 | 26.24 | 1,647,678 | +0.28(+1.09%) |
Feb 03, 2023 | 26.05 | 26.10 | 25.56 | 25.96 | 1,812,899 | -0.07(-0.25%) |
Feb 02, 2023 | 25.88 | 26.12 | 25.73 | 26.02 | 2,294,378 | -0.06(-0.22%) |
Feb 01, 2023 | 25.97 | 26.32 | 25.86 | 26.08 | 2,482,240 | -0.03(-0.11%) |
Jan 31, 2023 | 25.54 | 26.61 | 25.39 | 26.11 | 20,692,710 | +0.64(+2.52%) |
Jan 30, 2023 | 25.34 | 25.84 | 25.31 | 25.47 | 3,602,503 | +0.30(+1.20%) |
Jan 27, 2023 | 25.24 | 25.25 | 24.80 | 25.17 | 2,867,880 | -0.01(-0.04%) |
Jan 26, 2023 | 25.32 | 25.47 | 24.93 | 25.18 | 3,475,594 | -0.20(-0.78%) |
Jan 25, 2023 | 25.08 | 25.42 | 25.03 | 25.37 | 3,923,435 | +0.32(+1.28%) |
Jan 24, 2023 | 24.99 | 25.33 | 24.90 | 25.05 | 2,326,195 | -0.02(-0.07%) |
Jan 23, 2023 | 25.27 | 25.29 | 25.01 | 25.07 | 1,562,318 | -0.12(-0.49%) |
Jan 20, 2023 | 25.38 | 25.39 | 24.87 | 25.20 | 2,345,973 | -0.10(-0.41%) |
Jan 19, 2023 | 25.48 | 25.77 | 25.18 | 25.30 | 1,936,637 | -0.19(-0.74%) |
Jan 18, 2023 | 26.40 | 26.40 | 25.49 | 25.49 | 1,438,915 | -0.91(-3.43%) |
Jan 17, 2023 | 26.52 | 26.67 | 26.31 | 26.39 | 1,380,325 | +0.00(+0.00%) |
Jan 13, 2023 | 26.25 | 26.40 | 26.18 | 26.39 | 961,086 | +0.14(+0.54%) |
Jan 12, 2023 | 26.36 | 26.41 | 26.17 | 26.25 | 1,289,955 | -0.07(-0.25%) |
Jan 11, 2023 | 26.51 | 26.66 | 26.19 | 26.32 | 1,341,781 | -0.16(-0.61%) |
Jan 10, 2023 | 26.80 | 26.86 | 26.28 | 26.48 | 2,533,862 | -0.38(-1.40%) |
Jan 09, 2023 | 27.36 | 27.48 | 26.85 | 26.85 | 1,897,454 | -0.64(-2.33%) |
Jan 06, 2023 | 27.28 | 27.56 | 27.23 | 27.50 | 1,542,453 | +0.44(+1.64%) |
Jan 05, 2023 | 26.93 | 27.14 | 26.81 | 27.05 | 1,428,240 | +0.11(+0.42%) |
Jan 04, 2023 | 26.83 | 27.18 | 26.71 | 26.94 | 1,322,748 | +0.09(+0.35%) |