Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.89 | 24.92 | 24.73 | 24.81 | 496,524 | -0.10(-0.38%) |
Mar 30, 2023 | 24.91 | 24.95 | 24.78 | 24.91 | 646,697 | +0.24(+0.97%) |
Mar 29, 2023 | 24.61 | 24.71 | 24.55 | 24.67 | 904,748 | +0.09(+0.35%) |
Mar 28, 2023 | 24.49 | 24.58 | 24.49 | 24.58 | 491,995 | +0.29(+1.18%) |
Mar 27, 2023 | 24.25 | 24.31 | 24.18 | 24.30 | 563,034 | -0.10(-0.39%) |
Mar 24, 2023 | 24.28 | 24.40 | 24.23 | 24.39 | 442,709 | -0.12(-0.50%) |
Mar 23, 2023 | 24.62 | 24.74 | 24.39 | 24.52 | 951,306 | +0.22(+0.90%) |
Mar 22, 2023 | 24.33 | 24.61 | 24.28 | 24.30 | 419,264 | +0.14(+0.59%) |
Mar 21, 2023 | 24.16 | 24.23 | 24.08 | 24.15 | 341,773 | +0.09(+0.36%) |
Mar 20, 2023 | 23.98 | 24.13 | 23.93 | 24.07 | 604,426 | +0.01(+0.04%) |
Mar 17, 2023 | 24.14 | 24.16 | 23.97 | 24.06 | 457,740 | -0.01(-0.04%) |
Mar 16, 2023 | 23.75 | 24.10 | 23.73 | 24.07 | 882,519 | +0.26(+1.08%) |
Mar 15, 2023 | 23.72 | 23.81 | 23.58 | 23.81 | 738,501 | -0.29(-1.19%) |
Mar 14, 2023 | 24.13 | 24.18 | 24.03 | 24.10 | 353,595 | -0.03(-0.12%) |
Mar 13, 2023 | 24.11 | 24.27 | 24.03 | 24.13 | 641,957 | -0.04(-0.16%) |
Mar 10, 2023 | 24.27 | 24.36 | 24.13 | 24.16 | 567,194 | -0.11(-0.47%) |
Mar 09, 2023 | 24.55 | 24.59 | 24.25 | 24.28 | 555,618 | -0.48(-1.92%) |
Mar 08, 2023 | 24.69 | 24.83 | 24.69 | 24.75 | 299,704 | +0.12(+0.50%) |
Mar 07, 2023 | 24.92 | 24.92 | 24.62 | 24.63 | 688,803 | -0.27(-1.07%) |
Mar 06, 2023 | 24.87 | 25.01 | 24.85 | 24.90 | 971,772 | +0.03(+0.12%) |
Mar 03, 2023 | 24.75 | 24.91 | 24.74 | 24.87 | 484,250 | +0.20(+0.81%) |
Mar 02, 2023 | 24.53 | 24.73 | 24.49 | 24.67 | 465,450 | +0.10(+0.43%) |
Mar 01, 2023 | 24.55 | 24.60 | 24.48 | 24.56 | 624,005 | +0.51(+2.14%) |
Feb 28, 2023 | 24.16 | 24.22 | 24.05 | 24.05 | 584,446 | -0.22(-0.90%) |
Feb 27, 2023 | 24.28 | 24.33 | 24.22 | 24.27 | 414,575 | +0.10(+0.43%) |
Feb 24, 2023 | 24.19 | 24.27 | 24.09 | 24.16 | 889,067 | -0.49(-1.97%) |
Feb 23, 2023 | 24.80 | 24.81 | 24.54 | 24.65 | 512,217 | +0.08(+0.31%) |
Feb 22, 2023 | 24.62 | 24.68 | 24.51 | 24.57 | 570,261 | -0.10(-0.39%) |
Feb 21, 2023 | 24.79 | 24.92 | 24.67 | 24.67 | 534,840 | -0.16(-0.65%) |
Feb 17, 2023 | 24.79 | 24.85 | 24.71 | 24.83 | 879,845 | -0.11(-0.46%) |
Feb 16, 2023 | 24.79 | 25.04 | 24.76 | 24.94 | 488,312 | +0.00(+0.00%) |
Feb 15, 2023 | 24.80 | 24.94 | 24.75 | 24.94 | 466,988 | -0.07(-0.27%) |
Feb 14, 2023 | 24.94 | 25.17 | 24.89 | 25.01 | 615,430 | -0.05(-0.19%) |
Feb 13, 2023 | 24.93 | 25.09 | 24.88 | 25.06 | 375,128 | +0.21(+0.84%) |
Feb 10, 2023 | 24.89 | 24.89 | 24.75 | 24.85 | 475,779 | -0.10(-0.42%) |
Feb 09, 2023 | 25.13 | 25.19 | 24.91 | 24.95 | 812,652 | +0.05(+0.19%) |
Feb 08, 2023 | 24.93 | 24.94 | 24.77 | 24.91 | 699,053 | -0.02(-0.08%) |
Feb 07, 2023 | 24.87 | 25.00 | 24.73 | 24.93 | 519,914 | -0.01(-0.04%) |
Feb 06, 2023 | 24.84 | 24.95 | 24.73 | 24.93 | 592,073 | -0.16(-0.65%) |
Feb 03, 2023 | 25.26 | 25.38 | 25.06 | 25.10 | 435,959 | -0.44(-1.72%) |
Feb 02, 2023 | 25.79 | 25.79 | 25.44 | 25.53 | 793,452 | -0.26(-1.00%) |
Feb 01, 2023 | 25.62 | 25.87 | 25.47 | 25.79 | 620,161 | +0.23(+0.89%) |
Jan 31, 2023 | 25.46 | 25.57 | 25.37 | 25.56 | 951,124 | +0.02(+0.07%) |
Jan 30, 2023 | 25.61 | 25.71 | 25.53 | 25.54 | 512,994 | -0.38(-1.47%) |
Jan 27, 2023 | 26.02 | 26.02 | 25.88 | 25.93 | 395,570 | -0.18(-0.69%) |
Jan 26, 2023 | 26.08 | 26.11 | 25.93 | 26.11 | 469,334 | +0.17(+0.66%) |
Jan 25, 2023 | 25.74 | 25.95 | 25.68 | 25.93 | 561,666 | +0.05(+0.18%) |
Jan 24, 2023 | 25.79 | 25.90 | 25.73 | 25.89 | 360,993 | +0.06(+0.22%) |
Jan 23, 2023 | 25.76 | 25.95 | 25.71 | 25.83 | 692,808 | +0.16(+0.63%) |
Jan 20, 2023 | 25.48 | 25.67 | 25.42 | 25.67 | 319,846 | +0.33(+1.32%) |
Jan 19, 2023 | 25.26 | 25.39 | 25.21 | 25.33 | 512,245 | +0.16(+0.64%) |
Jan 18, 2023 | 25.49 | 25.52 | 25.14 | 25.17 | 556,049 | -0.12(-0.49%) |
Jan 17, 2023 | 25.26 | 25.31 | 25.18 | 25.30 | 647,891 | -0.06(-0.23%) |
Jan 13, 2023 | 25.17 | 25.35 | 25.17 | 25.35 | 661,855 | +0.14(+0.57%) |
Jan 12, 2023 | 25.07 | 25.28 | 24.93 | 25.21 | 1,052,098 | +0.16(+0.65%) |
Jan 11, 2023 | 24.90 | 25.06 | 24.86 | 25.05 | 590,795 | +0.17(+0.69%) |
Jan 10, 2023 | 24.77 | 24.91 | 24.69 | 24.88 | 417,002 | +0.15(+0.62%) |
Jan 09, 2023 | 24.79 | 24.89 | 24.73 | 24.73 | 620,708 | +0.08(+0.31%) |
Jan 06, 2023 | 24.38 | 24.67 | 24.27 | 24.65 | 667,269 | +0.46(+1.89%) |
Jan 05, 2023 | 24.05 | 24.24 | 24.05 | 24.19 | 834,952 | -0.10(-0.43%) |
Jan 04, 2023 | 24.01 | 24.31 | 23.93 | 24.30 | 783,592 | +0.56(+2.37%) |