Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.06 | 28.28 | 28.04 | 28.12 | 42,395 | +0.09(+0.32%) |
Mar 30, 2023 | 28.02 | 28.13 | 27.91 | 28.03 | 293,650 | +0.31(+1.12%) |
Mar 29, 2023 | 27.61 | 27.75 | 27.58 | 27.72 | 31,414 | +0.37(+1.35%) |
Mar 28, 2023 | 27.31 | 27.44 | 27.20 | 27.35 | 62,847 | +0.01(+0.04%) |
Mar 27, 2023 | 27.26 | 27.34 | 27.08 | 27.34 | 85,587 | +0.29(+1.07%) |
Mar 24, 2023 | 26.91 | 27.05 | 26.80 | 27.05 | 32,742 | -0.11(-0.41%) |
Mar 23, 2023 | 27.40 | 27.60 | 27.09 | 27.16 | 38,583 | -0.02(-0.07%) |
Mar 22, 2023 | 27.29 | 27.59 | 27.18 | 27.18 | 16,129 | -0.15(-0.55%) |
Mar 21, 2023 | 27.23 | 27.36 | 27.16 | 27.33 | 81,515 | +0.39(+1.45%) |
Mar 20, 2023 | 26.72 | 26.94 | 26.72 | 26.94 | 62,750 | +0.48(+1.81%) |
Mar 17, 2023 | 26.54 | 26.62 | 26.35 | 26.46 | 36,046 | -0.41(-1.53%) |
Mar 16, 2023 | 26.25 | 26.87 | 26.25 | 26.87 | 109,023 | +0.51(+1.93%) |
Mar 15, 2023 | 26.19 | 26.50 | 26.11 | 26.36 | 77,426 | -0.83(-3.05%) |
Mar 14, 2023 | 27.09 | 27.25 | 27.04 | 27.19 | 41,663 | +0.35(+1.30%) |
Mar 13, 2023 | 26.81 | 27.11 | 26.72 | 26.84 | 68,841 | -0.25(-0.92%) |
Mar 10, 2023 | 27.40 | 27.50 | 27.07 | 27.09 | 49,708 | -0.31(-1.13%) |
Mar 09, 2023 | 27.62 | 27.74 | 27.35 | 27.40 | 21,310 | -0.19(-0.69%) |
Mar 08, 2023 | 27.47 | 27.65 | 27.47 | 27.59 | 30,715 | +0.19(+0.69%) |
Mar 07, 2023 | 27.82 | 27.82 | 27.39 | 27.40 | 30,023 | -0.43(-1.55%) |
Mar 06, 2023 | 27.89 | 28.01 | 27.83 | 27.83 | 17,930 | -0.22(-0.78%) |
Mar 03, 2023 | 27.86 | 28.05 | 27.71 | 28.05 | 17,242 | +0.38(+1.37%) |
Mar 02, 2023 | 27.37 | 27.67 | 27.37 | 27.67 | 25,031 | +0.12(+0.44%) |
Mar 01, 2023 | 27.72 | 27.74 | 27.44 | 27.55 | 18,027 | +0.13(+0.47%) |
Feb 28, 2023 | 27.57 | 27.64 | 27.42 | 27.42 | 30,079 | -0.18(-0.65%) |
Feb 27, 2023 | 27.60 | 27.68 | 27.54 | 27.60 | 38,693 | +0.34(+1.25%) |
Feb 24, 2023 | 27.28 | 27.33 | 27.19 | 27.26 | 186,272 | -0.46(-1.66%) |
Feb 23, 2023 | 27.71 | 27.75 | 27.52 | 27.72 | 27,552 | +0.19(+0.69%) |
Feb 22, 2023 | 27.72 | 27.73 | 27.49 | 27.53 | 36,332 | -0.13(-0.47%) |
Feb 21, 2023 | 27.81 | 27.89 | 27.66 | 27.66 | 31,425 | -0.40(-1.43%) |
Feb 17, 2023 | 27.86 | 28.11 | 27.81 | 28.06 | 68,961 | +0.14(+0.50%) |
Feb 16, 2023 | 27.82 | 28.09 | 27.81 | 27.92 | 53,836 | -0.13(-0.46%) |
Feb 15, 2023 | 27.80 | 28.09 | 27.80 | 28.05 | 118,124 | -0.11(-0.39%) |
Feb 14, 2023 | 27.94 | 28.30 | 27.89 | 28.16 | 23,335 | -0.01(-0.04%) |
Feb 13, 2023 | 27.85 | 28.18 | 27.85 | 28.17 | 18,951 | +0.30(+1.08%) |
Feb 10, 2023 | 27.88 | 27.97 | 27.77 | 27.87 | 19,392 | -0.18(-0.64%) |
Feb 09, 2023 | 28.35 | 28.35 | 27.99 | 28.05 | 33,395 | +0.08(+0.29%) |
Feb 08, 2023 | 28.13 | 28.13 | 27.92 | 27.97 | 77,541 | -0.16(-0.57%) |
Feb 07, 2023 | 27.84 | 28.18 | 27.78 | 28.13 | 120,259 | +0.19(+0.68%) |
Feb 06, 2023 | 28.07 | 28.07 | 27.81 | 27.94 | 57,153 | -0.30(-1.08%) |
Feb 03, 2023 | 28.29 | 28.42 | 28.18 | 28.24 | 200,381 | -0.29(-1.00%) |
Feb 02, 2023 | 28.68 | 28.68 | 28.42 | 28.53 | 43,957 | -0.12(-0.42%) |
Feb 01, 2023 | 28.32 | 28.74 | 28.15 | 28.65 | 466,979 | +0.31(+1.09%) |
Jan 31, 2023 | 28.12 | 28.36 | 28.07 | 28.34 | 57,357 | +0.13(+0.46%) |
Jan 30, 2023 | 28.28 | 28.41 | 28.18 | 28.21 | 50,557 | -0.17(-0.60%) |
Jan 27, 2023 | 28.27 | 28.50 | 28.21 | 28.38 | 67,482 | -0.09(-0.32%) |
Jan 26, 2023 | 28.43 | 28.49 | 28.29 | 28.47 | 29,806 | +0.08(+0.28%) |
Jan 25, 2023 | 28.08 | 28.39 | 28.08 | 28.39 | 54,877 | +0.23(+0.82%) |
Jan 24, 2023 | 27.98 | 28.22 | 27.91 | 28.16 | 26,904 | +0.03(+0.11%) |
Jan 23, 2023 | 27.89 | 28.25 | 27.85 | 28.13 | 76,962 | +0.15(+0.54%) |
Jan 20, 2023 | 27.74 | 28.02 | 27.74 | 27.98 | 30,967 | +0.27(+0.97%) |
Jan 19, 2023 | 27.69 | 27.85 | 27.52 | 27.71 | 19,761 | -0.03(-0.11%) |
Jan 18, 2023 | 28.17 | 28.18 | 27.74 | 27.74 | 47,901 | -0.08(-0.29%) |
Jan 17, 2023 | 27.85 | 27.94 | 27.77 | 27.82 | 29,245 | +0.08(+0.30%) |
Jan 13, 2023 | 27.37 | 27.74 | 27.37 | 27.74 | 28,062 | +0.16(+0.57%) |
Jan 12, 2023 | 27.41 | 27.65 | 27.19 | 27.58 | 27,511 | +0.41(+1.51%) |
Jan 11, 2023 | 27.15 | 27.22 | 27.03 | 27.17 | 38,754 | +0.19(+0.70%) |
Jan 10, 2023 | 26.89 | 27.04 | 26.84 | 26.98 | 140,911 | +0.02(+0.07%) |
Jan 09, 2023 | 27.04 | 27.25 | 26.92 | 26.96 | 70,036 | +0.14(+0.52%) |
Jan 06, 2023 | 26.32 | 26.93 | 26.17 | 26.82 | 48,621 | +0.69(+2.64%) |
Jan 05, 2023 | 26.24 | 26.24 | 26.10 | 26.13 | 27,098 | -0.32(-1.21%) |
Jan 04, 2023 | 26.07 | 26.49 | 26.07 | 26.45 | 140,223 | +0.38(+1.46%) |