Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.81 | 26.88 | 26.54 | 26.88 | 5,455 | +0.21(+0.79%) |
Mar 30, 2023 | 26.74 | 26.81 | 26.45 | 26.67 | 4,282 | +0.22(+0.83%) |
Mar 29, 2023 | 26.69 | 26.70 | 26.45 | 26.45 | 1,545 | -0.43(-1.60%) |
Mar 28, 2023 | 26.37 | 26.88 | 26.37 | 26.88 | 1,441 | +0.29(+1.08%) |
Mar 27, 2023 | 26.88 | 26.88 | 26.55 | 26.59 | 8,516 | +0.00(+0.00%) |
Mar 24, 2023 | 26.52 | 26.64 | 26.52 | 26.59 | 2,339 | -0.10(-0.36%) |
Mar 23, 2023 | 26.46 | 26.69 | 26.46 | 26.69 | 634 | +0.38(+1.45%) |
Mar 22, 2023 | 26.54 | 26.64 | 26.31 | 26.31 | 2,320 | +0.39(+1.50%) |
Mar 21, 2023 | 25.36 | 25.92 | 25.36 | 25.92 | 1,761 | +0.57(+2.24%) |
Mar 20, 2023 | 25.92 | 26.49 | 25.35 | 25.35 | 5,307 | -0.57(-2.19%) |
Mar 17, 2023 | 26.64 | 26.64 | 25.92 | 25.92 | 1,642 | -0.53(-2.00%) |
Mar 16, 2023 | 26.50 | 26.50 | 25.31 | 26.45 | 13,593 | -0.17(-0.64%) |
Mar 15, 2023 | 26.68 | 26.68 | 26.60 | 26.62 | 2,185 | -0.05(-0.18%) |
Mar 14, 2023 | 26.84 | 26.94 | 26.67 | 26.67 | 2,210 | -0.32(-1.19%) |
Mar 13, 2023 | 27.08 | 27.08 | 24.60 | 26.99 | 20,608 | -0.44(-1.62%) |
Mar 10, 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 306 | -0.29(-1.05%) |
Mar 09, 2023 | 27.21 | 27.96 | 27.21 | 27.72 | 14,540 | +0.32(+1.17%) |
Mar 07, 2023 | 27.40 | 329 | +0.49(+1.83%) | |||
Mar 06, 2023 | 27.44 | 27.44 | 26.91 | 26.91 | 2,546 | -0.06(-0.21%) |
Mar 03, 2023 | 27.38 | 27.38 | 26.73 | 26.97 | 4,699 | -0.47(-1.72%) |
Mar 02, 2023 | 27.01 | 27.86 | 27.01 | 27.44 | 5,635 | -0.41(-1.46%) |
Mar 01, 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 472 | +0.17(+0.62%) |
Feb 28, 2023 | 27.47 | 27.68 | 27.44 | 27.68 | 5,990 | +0.66(+2.45%) |
Feb 27, 2023 | 27.82 | 27.82 | 27.02 | 27.02 | 1,486 | -0.32(-1.16%) |
Feb 24, 2023 | 26.97 | 27.64 | 26.97 | 27.33 | 868 | +0.26(+0.96%) |
Feb 23, 2023 | 27.11 | 27.11 | 27.07 | 27.07 | 950 | +0.22(+0.80%) |
Feb 22, 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 467 | -0.82(-2.97%) |
Feb 21, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 304 | +0.03(+0.10%) |
Feb 17, 2023 | 27.44 | 27.68 | 26.50 | 27.65 | 6,832 | +0.21(+0.76%) |
Feb 16, 2023 | 27.39 | 27.47 | 26.85 | 27.44 | 4,768 | +0.24(+0.87%) |
Feb 15, 2023 | 27.33 | 27.44 | 27.21 | 27.21 | 3,579 | +0.47(+1.77%) |
Feb 14, 2023 | 27.43 | 27.43 | 26.73 | 26.73 | 1,213 | -0.75(-2.72%) |
Feb 13, 2023 | 27.87 | 27.87 | 27.48 | 27.48 | 1,320 | -0.12(-0.45%) |
Feb 10, 2023 | 27.60 | 27.61 | 26.41 | 27.60 | 7,079 | -0.61(-2.15%) |
Feb 09, 2023 | 28.91 | 28.91 | 28.21 | 28.21 | 701 | +0.40(+1.43%) |
Feb 08, 2023 | 29.05 | 29.05 | 27.21 | 27.81 | 6,169 | +0.93(+3.45%) |
Feb 07, 2023 | 26.87 | 26.93 | 26.87 | 26.88 | 3,987 | -0.09(-0.32%) |
Feb 06, 2023 | 26.31 | 26.97 | 26.31 | 26.97 | 2,463 | +0.47(+1.79%) |
Feb 03, 2023 | 26.36 | 26.57 | 25.82 | 26.50 | 2,484 | -0.25(-0.92%) |
Feb 02, 2023 | 25.35 | 26.95 | 25.35 | 26.74 | 1,660 | -0.04(-0.14%) |
Feb 01, 2023 | 26.97 | 27.14 | 26.78 | 26.78 | 1,940 | -0.43(-1.57%) |
Jan 31, 2023 | 27.34 | 27.34 | 27.20 | 27.21 | 3,137 | +0.09(+0.31%) |
Jan 30, 2023 | 27.12 | 27.15 | 27.12 | 27.12 | 1,538 | -0.79(-2.85%) |
Jan 27, 2023 | 29.05 | 29.05 | 27.92 | 27.92 | 1,622 | +0.39(+1.41%) |
Jan 26, 2023 | 27.39 | 27.53 | 26.92 | 27.53 | 4,339 | +0.61(+2.25%) |
Jan 25, 2023 | 27.56 | 27.56 | 26.82 | 26.92 | 1,684 | -1.03(-3.70%) |
Jan 24, 2023 | 27.44 | 27.96 | 25.35 | 27.96 | 3,827 | +0.25(+0.92%) |
Jan 23, 2023 | 28.13 | 28.15 | 27.44 | 27.70 | 3,732 | -0.43(-1.53%) |
Jan 20, 2023 | 28.41 | 28.96 | 28.13 | 28.13 | 2,146 | -0.27(-0.97%) |
Jan 19, 2023 | 28.73 | 28.97 | 28.41 | 28.41 | 7,750 | -0.10(-0.37%) |
Jan 18, 2023 | 28.38 | 29.07 | 28.24 | 28.51 | 8,749 | +0.12(+0.43%) |
Jan 17, 2023 | 25.83 | 28.39 | 25.79 | 28.39 | 30,927 | +2.55(+9.89%) |
Jan 13, 2023 | 24.58 | 26.17 | 24.58 | 25.83 | 15,548 | +1.23(+5.00%) |
Jan 12, 2023 | 24.60 | 24.60 | 24.33 | 24.60 | 2,119 | +0.04(+0.15%) |
Jan 11, 2023 | 24.22 | 24.57 | 24.22 | 24.57 | 775 | +0.44(+1.80%) |
Jan 10, 2023 | 25.32 | 25.32 | 24.13 | 24.13 | 7,238 | -0.95(-3.77%) |
Jan 09, 2023 | 25.31 | 25.52 | 24.84 | 25.08 | 38,587 | -0.46(-1.82%) |
Jan 06, 2023 | 22.89 | 25.57 | 22.84 | 25.54 | 40,030 | +2.65(+11.58%) |
Jan 05, 2023 | 22.81 | 23.04 | 22.24 | 22.89 | 507,074 | +0.07(+0.29%) |
Jan 04, 2023 | 22.85 | 23.23 | 22.82 | 22.82 | 5,096 | +0.96(+4.37%) |