Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.63 | 25.22 | 24.54 | 25.16 | 1,428,197 | +0.71(+2.90%) |
Mar 30, 2023 | 24.68 | 24.76 | 24.39 | 24.45 | 859,402 | +0.02(+0.08%) |
Mar 29, 2023 | 24.71 | 24.71 | 24.01 | 24.43 | 1,053,705 | +0.06(+0.23%) |
Mar 28, 2023 | 24.49 | 24.68 | 24.25 | 24.38 | 948,480 | -0.19(-0.77%) |
Mar 27, 2023 | 24.63 | 24.68 | 24.19 | 24.57 | 1,602,783 | +0.42(+1.72%) |
Mar 24, 2023 | 23.47 | 24.22 | 23.46 | 24.15 | 1,704,609 | +0.36(+1.51%) |
Mar 23, 2023 | 24.02 | 24.41 | 23.63 | 23.79 | 1,503,578 | -0.07(-0.28%) |
Mar 22, 2023 | 24.37 | 24.76 | 23.82 | 23.86 | 1,665,627 | -0.55(-2.24%) |
Mar 21, 2023 | 24.24 | 24.49 | 24.10 | 24.41 | 1,042,728 | +0.77(+3.28%) |
Mar 20, 2023 | 24.03 | 24.18 | 23.47 | 23.63 | 1,440,043 | -0.09(-0.36%) |
Mar 17, 2023 | 24.07 | 24.07 | 23.64 | 23.72 | 4,412,567 | -0.63(-2.60%) |
Mar 16, 2023 | 23.74 | 24.63 | 23.55 | 24.35 | 1,219,422 | +0.30(+1.26%) |
Mar 15, 2023 | 23.35 | 24.06 | 23.09 | 24.05 | 1,939,794 | -0.21(-0.86%) |
Mar 14, 2023 | 24.76 | 25.18 | 23.93 | 24.25 | 1,541,057 | +0.26(+1.10%) |
Mar 13, 2023 | 23.57 | 24.30 | 23.16 | 23.99 | 2,292,808 | -0.08(-0.31%) |
Mar 10, 2023 | 24.82 | 24.82 | 23.71 | 24.07 | 1,262,493 | -0.83(-3.34%) |
Mar 09, 2023 | 25.41 | 25.62 | 24.85 | 24.90 | 1,312,808 | -0.51(-2.01%) |
Mar 08, 2023 | 24.89 | 25.60 | 24.89 | 25.41 | 1,763,318 | +0.42(+1.66%) |
Mar 07, 2023 | 25.39 | 25.84 | 24.98 | 24.99 | 1,083,863 | -0.48(-1.89%) |
Mar 06, 2023 | 25.92 | 26.33 | 25.40 | 25.47 | 1,680,754 | -0.42(-1.61%) |
Mar 03, 2023 | 25.94 | 25.96 | 25.54 | 25.89 | 1,229,706 | +0.16(+0.62%) |
Mar 02, 2023 | 25.68 | 25.78 | 25.31 | 25.73 | 1,477,308 | -0.24(-0.91%) |
Mar 01, 2023 | 25.84 | 25.99 | 25.47 | 25.96 | 1,272,237 | +0.03(+0.11%) |
Feb 28, 2023 | 25.79 | 26.10 | 25.74 | 25.94 | 1,577,481 | +0.17(+0.66%) |
Feb 27, 2023 | 26.15 | 26.15 | 25.56 | 25.77 | 749,894 | +0.01(+0.04%) |
Feb 24, 2023 | 25.63 | 25.82 | 25.39 | 25.76 | 776,224 | -0.34(-1.30%) |
Feb 23, 2023 | 26.37 | 26.52 | 25.67 | 26.10 | 869,797 | -0.07(-0.25%) |
Feb 22, 2023 | 26.25 | 26.51 | 25.97 | 26.16 | 1,355,779 | -0.01(-0.04%) |
Feb 21, 2023 | 27.01 | 27.15 | 26.16 | 26.17 | 1,270,092 | -1.28(-4.68%) |
Feb 17, 2023 | 26.89 | 27.58 | 26.65 | 27.46 | 1,768,990 | +0.49(+1.82%) |
Feb 16, 2023 | 26.38 | 27.30 | 26.14 | 26.97 | 1,264,894 | +0.08(+0.28%) |
Feb 15, 2023 | 26.47 | 26.97 | 26.47 | 26.89 | 712,370 | +0.19(+0.71%) |
Feb 14, 2023 | 26.63 | 26.95 | 26.26 | 26.70 | 728,109 | -0.16(-0.60%) |
Feb 13, 2023 | 26.21 | 26.88 | 26.00 | 26.86 | 698,838 | +0.59(+2.27%) |
Feb 10, 2023 | 26.08 | 26.40 | 25.88 | 26.27 | 1,009,232 | +0.02(+0.07%) |
Feb 09, 2023 | 27.06 | 27.23 | 26.12 | 26.25 | 947,165 | -0.58(-2.15%) |
Feb 08, 2023 | 26.92 | 27.19 | 26.61 | 26.82 | 1,221,577 | -0.30(-1.10%) |
Feb 07, 2023 | 26.68 | 27.24 | 26.42 | 27.12 | 1,353,996 | +0.36(+1.36%) |
Feb 06, 2023 | 27.10 | 27.23 | 26.35 | 26.76 | 1,729,470 | -0.38(-1.41%) |
Feb 03, 2023 | 27.34 | 27.84 | 26.55 | 27.14 | 2,560,669 | -0.74(-2.64%) |
Feb 02, 2023 | 26.13 | 29.15 | 26.01 | 27.88 | 4,967,409 | +3.29(+13.37%) |
Feb 01, 2023 | 23.97 | 24.81 | 23.68 | 24.59 | 1,661,471 | +0.45(+1.85%) |
Jan 31, 2023 | 23.75 | 24.15 | 23.59 | 24.14 | 2,871,297 | +0.34(+1.41%) |
Jan 30, 2023 | 23.70 | 24.12 | 23.59 | 23.81 | 940,389 | -0.21(-0.89%) |
Jan 27, 2023 | 23.78 | 24.08 | 23.58 | 24.02 | 1,146,131 | +0.13(+0.55%) |
Jan 26, 2023 | 23.93 | 24.05 | 22.98 | 23.89 | 2,268,706 | -0.03(-0.12%) |
Jan 25, 2023 | 23.84 | 24.05 | 23.14 | 23.92 | 2,312,256 | -0.24(-1.00%) |
Jan 24, 2023 | 24.16 | 24.48 | 24.03 | 24.16 | 1,061,630 | -0.25(-1.03%) |
Jan 23, 2023 | 24.16 | 24.45 | 23.87 | 24.41 | 1,127,130 | +0.21(+0.89%) |
Jan 20, 2023 | 23.97 | 24.21 | 23.74 | 24.20 | 749,473 | +0.44(+1.84%) |
Jan 19, 2023 | 24.16 | 24.17 | 23.60 | 23.76 | 597,841 | -0.71(-2.89%) |
Jan 18, 2023 | 24.93 | 25.06 | 24.44 | 24.47 | 765,101 | -0.30(-1.20%) |
Jan 17, 2023 | 24.68 | 24.84 | 24.36 | 24.77 | 763,987 | +0.18(+0.72%) |
Jan 13, 2023 | 24.98 | 25.09 | 24.44 | 24.59 | 1,210,699 | -0.68(-2.69%) |
Jan 12, 2023 | 25.47 | 25.64 | 24.70 | 25.27 | 1,107,740 | -0.07(-0.29%) |
Jan 11, 2023 | 24.97 | 25.39 | 24.77 | 25.34 | 771,784 | +0.49(+1.99%) |
Jan 10, 2023 | 24.13 | 24.88 | 24.04 | 24.85 | 627,335 | +0.78(+3.25%) |
Jan 09, 2023 | 23.80 | 24.29 | 23.59 | 24.07 | 908,544 | +0.41(+1.73%) |
Jan 06, 2023 | 23.14 | 23.72 | 22.86 | 23.66 | 769,711 | +0.87(+3.80%) |
Jan 05, 2023 | 22.75 | 22.85 | 22.40 | 22.79 | 952,867 | -0.20(-0.89%) |
Jan 04, 2023 | 22.79 | 23.18 | 22.54 | 23.00 | 896,733 | +0.61(+2.70%) |