Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.29 | 28.70 | 28.29 | 28.70 | 67,492 | +0.48(+1.72%) |
Mar 30, 2023 | 28.15 | 28.22 | 28.08 | 28.21 | 38,692 | +0.20(+0.71%) |
Mar 29, 2023 | 27.88 | 28.03 | 27.81 | 28.01 | 15,874 | +0.41(+1.47%) |
Mar 28, 2023 | 27.61 | 27.61 | 27.44 | 27.61 | 29,846 | -0.08(-0.30%) |
Mar 27, 2023 | 27.88 | 27.88 | 27.63 | 27.69 | 23,817 | -0.06(-0.21%) |
Mar 24, 2023 | 27.58 | 27.78 | 27.42 | 27.75 | 26,919 | +0.15(+0.54%) |
Mar 23, 2023 | 27.65 | 27.97 | 27.45 | 27.60 | 53,349 | +0.18(+0.65%) |
Mar 22, 2023 | 27.71 | 28.12 | 27.42 | 27.42 | 32,916 | -0.34(-1.21%) |
Mar 21, 2023 | 27.60 | 27.83 | 27.51 | 27.76 | 52,705 | +0.29(+1.04%) |
Mar 20, 2023 | 27.29 | 27.47 | 27.19 | 27.47 | 23,549 | +0.22(+0.80%) |
Mar 17, 2023 | 27.44 | 27.48 | 27.16 | 27.25 | 22,460 | -0.18(-0.65%) |
Mar 16, 2023 | 26.77 | 27.47 | 26.72 | 27.43 | 39,554 | +0.56(+2.10%) |
Mar 15, 2023 | 26.56 | 26.89 | 26.51 | 26.87 | 61,159 | -0.08(-0.29%) |
Mar 14, 2023 | 26.76 | 27.03 | 26.72 | 26.95 | 33,584 | +0.49(+1.87%) |
Mar 13, 2023 | 26.16 | 26.66 | 26.07 | 26.45 | 25,674 | +0.15(+0.56%) |
Mar 10, 2023 | 26.67 | 26.76 | 26.22 | 26.31 | 35,395 | -0.36(-1.33%) |
Mar 09, 2023 | 27.07 | 27.27 | 26.59 | 26.66 | 25,862 | -0.40(-1.46%) |
Mar 08, 2023 | 27.02 | 27.08 | 26.86 | 27.06 | 9,099 | +0.08(+0.29%) |
Mar 07, 2023 | 27.29 | 27.31 | 26.93 | 26.98 | 48,423 | -0.36(-1.30%) |
Mar 06, 2023 | 27.37 | 27.54 | 27.32 | 27.33 | 17,367 | +0.06(+0.22%) |
Mar 03, 2023 | 26.97 | 27.28 | 26.96 | 27.27 | 35,360 | +0.47(+1.77%) |
Mar 02, 2023 | 26.40 | 26.84 | 26.38 | 26.80 | 34,509 | +0.26(+0.97%) |
Mar 01, 2023 | 26.69 | 26.69 | 26.45 | 26.54 | 36,899 | -0.13(-0.48%) |
Feb 28, 2023 | 26.67 | 26.84 | 26.64 | 26.67 | 70,141 | -0.04(-0.15%) |
Feb 27, 2023 | 26.78 | 26.86 | 26.67 | 26.71 | 28,919 | +0.17(+0.63%) |
Feb 24, 2023 | 26.64 | 26.64 | 26.39 | 26.54 | 39,877 | -0.38(-1.40%) |
Feb 23, 2023 | 26.93 | 27.01 | 26.65 | 26.92 | 17,276 | +0.23(+0.87%) |
Feb 22, 2023 | 26.76 | 26.83 | 26.59 | 26.69 | 65,246 | -0.05(-0.18%) |
Feb 21, 2023 | 26.99 | 27.10 | 26.73 | 26.73 | 49,200 | -0.56(-2.06%) |
Feb 17, 2023 | 27.24 | 27.34 | 27.11 | 27.30 | 34,223 | -0.18(-0.65%) |
Feb 16, 2023 | 27.57 | 27.79 | 27.48 | 27.48 | 32,995 | -0.38(-1.35%) |
Feb 15, 2023 | 27.68 | 27.86 | 27.62 | 27.85 | 45,885 | +0.03(+0.11%) |
Feb 14, 2023 | 27.64 | 27.89 | 27.48 | 27.82 | 73,404 | +0.06(+0.21%) |
Feb 13, 2023 | 27.49 | 27.76 | 27.44 | 27.76 | 97,624 | +0.35(+1.26%) |
Feb 10, 2023 | 27.27 | 27.45 | 27.24 | 27.42 | 30,607 | -0.01(-0.04%) |
Feb 09, 2023 | 27.97 | 27.97 | 27.38 | 27.43 | 25,428 | -0.22(-0.79%) |
Feb 08, 2023 | 27.97 | 28.01 | 27.62 | 27.64 | 33,859 | -0.45(-1.62%) |
Feb 07, 2023 | 27.60 | 28.10 | 27.54 | 28.10 | 92,494 | +0.52(+1.90%) |
Feb 06, 2023 | 27.65 | 27.68 | 27.51 | 27.57 | 27,309 | -0.20(-0.71%) |
Feb 03, 2023 | 27.61 | 28.15 | 27.61 | 27.77 | 33,459 | -0.28(-0.99%) |
Feb 02, 2023 | 27.81 | 28.13 | 27.75 | 28.05 | 60,680 | +0.62(+2.27%) |
Feb 01, 2023 | 26.97 | 27.58 | 26.81 | 27.43 | 36,187 | +0.47(+1.76%) |
Jan 31, 2023 | 26.59 | 26.95 | 26.59 | 26.95 | 63,478 | +0.38(+1.41%) |
Jan 30, 2023 | 26.85 | 26.92 | 26.55 | 26.58 | 22,402 | -0.41(-1.54%) |
Jan 27, 2023 | 26.82 | 27.16 | 26.82 | 26.99 | 41,020 | +0.08(+0.29%) |
Jan 26, 2023 | 26.70 | 26.91 | 26.56 | 26.91 | 40,761 | +0.42(+1.59%) |
Jan 25, 2023 | 26.30 | 26.52 | 26.06 | 26.49 | 41,887 | -0.10(-0.37%) |
Jan 24, 2023 | 26.54 | 26.65 | 26.45 | 26.59 | 63,233 | -0.05(-0.19%) |
Jan 23, 2023 | 26.29 | 26.79 | 26.28 | 26.64 | 28,289 | +0.39(+1.50%) |
Jan 20, 2023 | 25.83 | 26.25 | 25.78 | 26.25 | 35,972 | +0.50(+1.95%) |
Jan 19, 2023 | 25.75 | 25.89 | 25.64 | 25.74 | 14,507 | -0.15(-0.57%) |
Jan 18, 2023 | 26.38 | 26.48 | 25.89 | 25.89 | 29,153 | -0.41(-1.58%) |
Jan 17, 2023 | 26.27 | 26.41 | 26.22 | 26.30 | 47,244 | +0.06(+0.23%) |
Jan 13, 2023 | 25.90 | 26.27 | 25.90 | 26.25 | 30,841 | +0.12(+0.45%) |
Jan 12, 2023 | 26.09 | 26.20 | 25.80 | 26.13 | 18,865 | +0.11(+0.42%) |
Jan 11, 2023 | 25.74 | 26.03 | 25.74 | 26.02 | 33,439 | +0.35(+1.34%) |
Jan 10, 2023 | 25.49 | 25.67 | 25.43 | 25.67 | 33,198 | +0.15(+0.58%) |
Jan 09, 2023 | 25.70 | 25.96 | 25.50 | 25.53 | 54,915 | +0.01(+0.04%) |
Jan 06, 2023 | 25.15 | 25.57 | 24.90 | 25.52 | 25,592 | +0.56(+2.25%) |
Jan 05, 2023 | 25.18 | 25.18 | 24.90 | 24.95 | 37,468 | -0.32(-1.25%) |
Jan 04, 2023 | 25.23 | 25.40 | 25.08 | 25.27 | 56,901 | +0.13(+0.51%) |