Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.18 | 24.51 | 24.18 | 24.42 | 33,506 | +0.34(+1.42%) |
Mar 30, 2023 | 24.67 | 24.67 | 23.98 | 24.08 | 92,361 | -0.39(-1.60%) |
Mar 29, 2023 | 24.72 | 24.72 | 24.23 | 24.47 | 51,955 | +0.10(+0.40%) |
Mar 28, 2023 | 23.74 | 24.40 | 23.71 | 24.37 | 42,434 | +0.64(+2.68%) |
Mar 27, 2023 | 23.10 | 23.88 | 22.90 | 23.74 | 297,543 | +0.88(+3.85%) |
Mar 24, 2023 | 22.46 | 22.98 | 22.37 | 22.86 | 160,984 | -0.15(-0.64%) |
Mar 23, 2023 | 23.79 | 24.03 | 22.71 | 23.00 | 64,472 | -0.59(-2.49%) |
Mar 22, 2023 | 24.47 | 24.47 | 23.59 | 23.59 | 101,096 | -0.73(-3.02%) |
Mar 21, 2023 | 24.13 | 24.72 | 24.13 | 24.32 | 63,143 | +0.73(+3.11%) |
Mar 20, 2023 | 22.90 | 23.81 | 22.90 | 23.59 | 78,718 | +0.75(+3.27%) |
Mar 17, 2023 | 23.38 | 23.43 | 22.57 | 22.84 | 125,694 | -0.63(-2.70%) |
Mar 16, 2023 | 22.89 | 23.62 | 22.50 | 23.48 | 203,586 | +0.10(+0.42%) |
Mar 15, 2023 | 24.16 | 24.16 | 22.84 | 23.38 | 136,241 | -1.66(-6.63%) |
Mar 14, 2023 | 24.94 | 25.77 | 24.60 | 25.04 | 61,629 | +0.29(+1.18%) |
Mar 13, 2023 | 25.09 | 25.62 | 24.56 | 24.75 | 181,809 | -1.17(-4.52%) |
Mar 10, 2023 | 26.65 | 26.99 | 25.82 | 25.92 | 75,829 | -0.73(-2.75%) |
Mar 09, 2023 | 28.26 | 28.33 | 26.55 | 26.65 | 150,336 | -1.37(-4.88%) |
Mar 08, 2023 | 28.31 | 28.55 | 27.63 | 28.02 | 83,881 | -0.20(-0.69%) |
Mar 07, 2023 | 28.75 | 28.75 | 28.21 | 28.21 | 104,764 | -0.49(-1.70%) |
Mar 06, 2023 | 28.99 | 28.99 | 28.55 | 28.70 | 136,864 | -0.39(-1.34%) |
Mar 03, 2023 | 28.55 | 29.19 | 28.14 | 29.09 | 316,842 | +0.44(+1.53%) |
Mar 02, 2023 | 28.02 | 28.75 | 27.67 | 28.65 | 240,166 | +0.59(+2.09%) |
Mar 01, 2023 | 27.63 | 28.11 | 27.56 | 28.07 | 138,242 | +0.63(+2.31%) |
Feb 28, 2023 | 27.82 | 27.97 | 27.43 | 27.43 | 62,877 | -0.15(-0.53%) |
Feb 27, 2023 | 27.09 | 27.67 | 26.99 | 27.58 | 341,351 | +0.54(+1.99%) |
Feb 24, 2023 | 26.16 | 27.09 | 25.97 | 27.04 | 76,253 | +0.68(+2.59%) |
Feb 23, 2023 | 26.16 | 26.60 | 26.04 | 26.36 | 55,156 | +0.73(+2.86%) |
Feb 22, 2023 | 26.06 | 26.36 | 25.38 | 25.62 | 137,755 | -0.73(-2.78%) |
Feb 21, 2023 | 26.84 | 27.19 | 26.31 | 26.36 | 94,812 | -0.54(-2.00%) |
Feb 17, 2023 | 27.53 | 27.53 | 26.65 | 26.89 | 98,959 | -0.98(-3.50%) |
Feb 16, 2023 | 27.82 | 28.31 | 27.75 | 27.87 | 82,311 | -0.10(-0.35%) |
Feb 15, 2023 | 27.92 | 27.97 | 27.38 | 27.97 | 93,895 | -0.20(-0.69%) |
Feb 14, 2023 | 27.97 | 28.46 | 27.70 | 28.16 | 85,915 | +0.00(+0.00%) |
Feb 13, 2023 | 27.77 | 28.35 | 27.38 | 28.16 | 101,270 | +0.29(+1.05%) |
Feb 10, 2023 | 27.33 | 27.92 | 27.33 | 27.87 | 88,427 | +0.83(+3.07%) |
Feb 09, 2023 | 27.77 | 27.85 | 27.02 | 27.04 | 86,564 | -0.73(-2.64%) |
Feb 08, 2023 | 27.43 | 27.87 | 27.28 | 27.77 | 81,068 | +0.49(+1.79%) |
Feb 07, 2023 | 26.80 | 27.36 | 26.70 | 27.28 | 62,410 | +0.63(+2.38%) |
Feb 06, 2023 | 26.50 | 26.76 | 26.26 | 26.65 | 77,752 | +0.15(+0.55%) |
Feb 03, 2023 | 26.16 | 27.26 | 26.16 | 26.50 | 98,635 | +0.24(+0.93%) |
Feb 02, 2023 | 27.14 | 27.14 | 25.94 | 26.26 | 91,066 | -0.88(-3.24%) |
Feb 01, 2023 | 27.19 | 27.38 | 26.36 | 27.14 | 99,254 | +0.00(+0.00%) |
Jan 31, 2023 | 26.41 | 27.14 | 26.36 | 27.14 | 51,856 | +0.68(+2.58%) |
Jan 30, 2023 | 26.45 | 26.80 | 26.31 | 26.45 | 28,910 | -0.29(-1.10%) |
Jan 27, 2023 | 26.84 | 27.04 | 26.60 | 26.75 | 47,132 | -0.05(-0.18%) |
Jan 26, 2023 | 26.94 | 27.01 | 26.21 | 26.80 | 51,712 | +0.15(+0.55%) |
Jan 25, 2023 | 25.82 | 26.70 | 25.53 | 26.65 | 42,991 | +0.59(+2.25%) |
Jan 24, 2023 | 26.21 | 26.21 | 25.61 | 26.06 | 80,547 | -0.10(-0.37%) |
Jan 23, 2023 | 26.41 | 26.41 | 26.06 | 26.16 | 153,842 | -0.10(-0.37%) |
Jan 20, 2023 | 25.87 | 26.41 | 25.65 | 26.26 | 53,883 | +0.44(+1.70%) |
Jan 19, 2023 | 25.62 | 25.97 | 25.43 | 25.82 | 51,340 | +0.05(+0.19%) |
Jan 18, 2023 | 27.14 | 27.16 | 25.73 | 25.77 | 88,341 | -1.07(-4.00%) |
Jan 17, 2023 | 26.75 | 26.92 | 26.53 | 26.84 | 158,740 | +0.20(+0.73%) |
Jan 13, 2023 | 26.36 | 26.65 | 26.06 | 26.65 | 233,083 | +0.24(+0.92%) |
Jan 12, 2023 | 25.97 | 26.74 | 25.82 | 26.41 | 69,567 | +0.63(+2.46%) |
Jan 11, 2023 | 26.16 | 26.16 | 25.48 | 25.77 | 73,192 | -0.05(-0.19%) |
Jan 10, 2023 | 25.23 | 25.92 | 25.01 | 25.82 | 56,397 | +0.68(+2.72%) |
Jan 09, 2023 | 25.23 | 25.70 | 25.14 | 25.14 | 83,466 | +0.44(+1.78%) |
Jan 06, 2023 | 24.40 | 25.11 | 24.38 | 24.70 | 97,076 | +0.59(+2.43%) |
Jan 05, 2023 | 23.57 | 24.15 | 23.50 | 24.11 | 50,577 | +0.44(+1.86%) |
Jan 04, 2023 | 23.33 | 23.95 | 23.23 | 23.67 | 102,256 | -0.10(-0.41%) |