Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.67 | 25.79 | 25.35 | 25.70 | 15,047 | +0.12(+0.45%) |
Mar 30, 2023 | 25.60 | 25.68 | 25.44 | 25.59 | 11,978 | +0.17(+0.66%) |
Mar 29, 2023 | 25.05 | 25.56 | 25.05 | 25.42 | 14,755 | +0.44(+1.78%) |
Mar 28, 2023 | 24.67 | 25.05 | 24.67 | 24.97 | 15,576 | +0.43(+1.74%) |
Mar 27, 2023 | 24.01 | 24.59 | 24.01 | 24.55 | 30,164 | +0.81(+3.41%) |
Mar 24, 2023 | 23.37 | 23.91 | 23.12 | 23.74 | 12,165 | +0.23(+0.98%) |
Mar 23, 2023 | 24.63 | 24.97 | 23.47 | 23.51 | 21,579 | -0.93(-3.79%) |
Mar 22, 2023 | 24.83 | 24.96 | 24.43 | 24.43 | 19,210 | -0.26(-1.04%) |
Mar 21, 2023 | 24.57 | 25.31 | 24.57 | 24.69 | 11,797 | +0.54(+2.25%) |
Mar 20, 2023 | 24.20 | 24.67 | 24.09 | 24.15 | 24,414 | +0.05(+0.22%) |
Mar 17, 2023 | 24.27 | 24.27 | 23.71 | 24.09 | 8,790 | -0.33(-1.35%) |
Mar 16, 2023 | 23.98 | 24.43 | 23.24 | 24.42 | 24,492 | +0.07(+0.29%) |
Mar 15, 2023 | 24.62 | 25.14 | 24.06 | 24.35 | 25,925 | -1.14(-4.47%) |
Mar 14, 2023 | 25.37 | 26.09 | 25.34 | 25.49 | 47,467 | +0.32(+1.27%) |
Mar 13, 2023 | 25.14 | 25.69 | 24.75 | 25.17 | 42,946 | -0.27(-1.05%) |
Mar 10, 2023 | 26.08 | 26.21 | 25.44 | 25.44 | 14,364 | -0.67(-2.56%) |
Mar 09, 2023 | 26.52 | 26.88 | 26.10 | 26.10 | 14,280 | -0.50(-1.87%) |
Mar 08, 2023 | 26.65 | 26.88 | 26.38 | 26.60 | 11,937 | -0.17(-0.63%) |
Mar 07, 2023 | 27.06 | 27.08 | 26.72 | 26.77 | 30,143 | -0.37(-1.38%) |
Mar 06, 2023 | 27.11 | 27.38 | 27.11 | 27.14 | 19,324 | -0.03(-0.10%) |
Mar 03, 2023 | 26.55 | 27.36 | 26.55 | 27.17 | 22,565 | +0.43(+1.60%) |
Mar 02, 2023 | 26.61 | 27.01 | 26.35 | 26.74 | 38,742 | +0.13(+0.50%) |
Mar 01, 2023 | 26.50 | 26.85 | 26.44 | 26.61 | 28,643 | +0.08(+0.30%) |
Feb 28, 2023 | 27.11 | 27.18 | 26.53 | 26.53 | 22,784 | -0.30(-1.13%) |
Feb 27, 2023 | 26.58 | 26.92 | 26.58 | 26.83 | 16,837 | +0.20(+0.73%) |
Feb 24, 2023 | 26.55 | 26.75 | 26.44 | 26.64 | 17,715 | -0.12(-0.47%) |
Feb 23, 2023 | 26.86 | 26.92 | 26.57 | 26.76 | 27,358 | +0.17(+0.64%) |
Feb 22, 2023 | 26.40 | 26.74 | 26.14 | 26.59 | 21,983 | +0.11(+0.40%) |
Feb 21, 2023 | 26.69 | 26.89 | 26.11 | 26.49 | 22,305 | -0.39(-1.46%) |
Feb 17, 2023 | 27.56 | 27.56 | 26.74 | 26.88 | 39,914 | -0.71(-2.58%) |
Feb 16, 2023 | 27.26 | 27.68 | 27.26 | 27.59 | 9,755 | +0.09(+0.32%) |
Feb 15, 2023 | 27.42 | 27.58 | 27.26 | 27.50 | 8,751 | +0.02(+0.06%) |
Feb 14, 2023 | 27.16 | 27.61 | 27.09 | 27.48 | 10,385 | +0.23(+0.83%) |
Feb 13, 2023 | 26.88 | 27.50 | 26.88 | 27.26 | 8,438 | +0.30(+1.10%) |
Feb 10, 2023 | 26.70 | 27.05 | 26.70 | 26.96 | 7,092 | +0.39(+1.48%) |
Feb 09, 2023 | 26.78 | 27.08 | 26.48 | 26.57 | 6,998 | -0.23(-0.85%) |
Feb 08, 2023 | 26.72 | 26.86 | 26.71 | 26.79 | 6,037 | +0.19(+0.72%) |
Feb 07, 2023 | 26.66 | 26.87 | 26.60 | 26.60 | 15,180 | -0.14(-0.52%) |
Feb 06, 2023 | 26.81 | 27.03 | 26.61 | 26.74 | 9,178 | -0.11(-0.42%) |
Feb 03, 2023 | 27.18 | 27.40 | 26.85 | 26.85 | 9,792 | -0.26(-0.97%) |
Feb 02, 2023 | 26.82 | 27.37 | 26.82 | 27.12 | 7,769 | +0.24(+0.88%) |
Feb 01, 2023 | 26.92 | 27.00 | 26.50 | 26.88 | 13,114 | -0.06(-0.23%) |
Jan 31, 2023 | 26.57 | 27.00 | 26.57 | 26.94 | 18,515 | +0.17(+0.62%) |
Jan 30, 2023 | 27.17 | 27.27 | 26.71 | 26.78 | 7,146 | -0.47(-1.73%) |
Jan 27, 2023 | 27.48 | 27.53 | 27.21 | 27.25 | 13,373 | -0.15(-0.54%) |
Jan 26, 2023 | 27.32 | 27.49 | 27.13 | 27.40 | 5,188 | +0.31(+1.16%) |
Jan 25, 2023 | 27.19 | 27.19 | 26.79 | 27.08 | 7,608 | -0.18(-0.67%) |
Jan 24, 2023 | 26.32 | 27.52 | 25.71 | 27.27 | 10,379 | +0.13(+0.48%) |
Jan 23, 2023 | 26.93 | 27.37 | 26.93 | 27.13 | 16,468 | +0.28(+1.04%) |
Jan 20, 2023 | 26.51 | 26.90 | 26.51 | 26.85 | 9,305 | +0.43(+1.62%) |
Jan 19, 2023 | 25.95 | 26.58 | 25.95 | 26.43 | 9,330 | +0.25(+0.97%) |
Jan 18, 2023 | 26.85 | 26.99 | 26.16 | 26.17 | 12,403 | -0.59(-2.19%) |
Jan 17, 2023 | 26.87 | 27.03 | 26.64 | 26.76 | 21,106 | -0.04(-0.16%) |
Jan 13, 2023 | 26.79 | 26.86 | 26.60 | 26.80 | 10,099 | +0.00(+0.00%) |
Jan 12, 2023 | 26.65 | 27.02 | 26.51 | 26.80 | 19,267 | +0.35(+1.32%) |
Jan 11, 2023 | 26.20 | 26.51 | 26.20 | 26.45 | 22,120 | +0.45(+1.75%) |
Jan 10, 2023 | 25.91 | 26.09 | 25.62 | 26.00 | 22,309 | +0.15(+0.57%) |
Jan 09, 2023 | 25.82 | 25.98 | 25.73 | 25.85 | 19,423 | +0.38(+1.48%) |
Jan 06, 2023 | 24.73 | 25.60 | 24.73 | 25.47 | 35,070 | +1.04(+4.26%) |
Jan 05, 2023 | 24.34 | 24.52 | 24.15 | 24.43 | 27,178 | +0.15(+0.61%) |
Jan 04, 2023 | 23.81 | 24.57 | 23.81 | 24.29 | 32,697 | +0.24(+1.02%) |