Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.66 | 25.87 | 25.46 | 25.69 | 299,134 | +0.20(+0.77%) |
Mar 30, 2023 | 25.91 | 26.02 | 25.44 | 25.50 | 220,851 | -0.14(-0.56%) |
Mar 29, 2023 | 26.33 | 26.33 | 25.13 | 25.64 | 222,698 | -0.35(-1.34%) |
Mar 28, 2023 | 25.74 | 26.46 | 25.68 | 25.99 | 252,432 | +0.44(+1.71%) |
Mar 27, 2023 | 25.04 | 25.82 | 24.95 | 25.55 | 296,439 | +0.74(+2.99%) |
Mar 24, 2023 | 24.84 | 25.23 | 24.21 | 24.81 | 349,993 | -0.39(-1.56%) |
Mar 23, 2023 | 25.90 | 26.02 | 24.31 | 25.20 | 879,659 | -4.29(-14.54%) |
Mar 22, 2023 | 29.77 | 30.33 | 29.45 | 29.49 | 220,941 | -0.27(-0.90%) |
Mar 21, 2023 | 29.71 | 30.19 | 29.62 | 29.76 | 335,741 | +0.65(+2.24%) |
Mar 20, 2023 | 29.80 | 29.80 | 28.86 | 29.10 | 230,161 | -0.53(-1.78%) |
Mar 17, 2023 | 29.99 | 30.36 | 29.58 | 29.63 | 755,685 | -0.55(-1.83%) |
Mar 16, 2023 | 29.39 | 30.48 | 29.10 | 30.18 | 165,459 | +0.37(+1.23%) |
Mar 15, 2023 | 30.39 | 30.40 | 29.56 | 29.82 | 331,382 | -1.29(-4.13%) |
Mar 14, 2023 | 31.31 | 31.62 | 30.88 | 31.10 | 151,597 | +0.72(+2.38%) |
Mar 13, 2023 | 30.25 | 31.06 | 30.11 | 30.38 | 194,522 | -0.48(-1.56%) |
Mar 10, 2023 | 31.26 | 31.26 | 30.27 | 30.86 | 173,503 | -0.57(-1.82%) |
Mar 09, 2023 | 31.44 | 31.79 | 31.12 | 31.44 | 207,440 | +0.07(+0.23%) |
Mar 08, 2023 | 31.00 | 31.38 | 30.68 | 31.36 | 143,565 | +0.45(+1.44%) |
Mar 07, 2023 | 30.43 | 31.17 | 30.43 | 30.92 | 194,271 | +0.50(+1.64%) |
Mar 06, 2023 | 31.27 | 31.27 | 30.19 | 30.42 | 169,373 | -0.89(-2.85%) |
Mar 03, 2023 | 31.11 | 31.41 | 30.57 | 31.31 | 153,028 | +0.40(+1.30%) |
Mar 02, 2023 | 30.66 | 31.09 | 30.66 | 30.91 | 63,638 | +0.04(+0.14%) |
Mar 01, 2023 | 30.86 | 31.19 | 30.62 | 30.86 | 96,322 | -0.05(-0.17%) |
Feb 28, 2023 | 30.96 | 31.11 | 30.64 | 30.92 | 140,664 | -0.12(-0.37%) |
Feb 27, 2023 | 30.86 | 31.21 | 30.65 | 31.03 | 75,446 | +0.47(+1.55%) |
Feb 24, 2023 | 30.26 | 30.61 | 30.11 | 30.56 | 72,837 | -0.11(-0.35%) |
Feb 23, 2023 | 30.65 | 30.93 | 30.27 | 30.67 | 77,602 | +0.18(+0.59%) |
Feb 22, 2023 | 30.36 | 30.97 | 30.27 | 30.49 | 131,173 | +0.25(+0.83%) |
Feb 21, 2023 | 30.48 | 30.77 | 30.22 | 30.24 | 126,817 | -0.69(-2.22%) |
Feb 17, 2023 | 30.88 | 31.20 | 30.39 | 30.93 | 77,895 | +0.09(+0.29%) |
Feb 16, 2023 | 30.88 | 31.20 | 30.81 | 30.84 | 92,114 | -0.54(-1.71%) |
Feb 15, 2023 | 30.82 | 31.51 | 30.60 | 31.37 | 104,206 | +0.53(+1.71%) |
Feb 14, 2023 | 30.68 | 31.51 | 30.46 | 30.85 | 99,618 | -0.33(-1.06%) |
Feb 13, 2023 | 30.96 | 31.35 | 30.46 | 31.18 | 170,731 | +0.50(+1.63%) |
Feb 10, 2023 | 30.14 | 30.81 | 29.91 | 30.68 | 103,592 | +0.31(+1.03%) |
Feb 09, 2023 | 30.64 | 31.37 | 29.87 | 30.36 | 199,155 | -0.11(-0.35%) |
Feb 08, 2023 | 31.80 | 31.80 | 30.12 | 30.47 | 122,574 | -1.75(-5.43%) |
Feb 07, 2023 | 31.66 | 32.34 | 31.55 | 32.22 | 98,156 | +0.41(+1.29%) |
Feb 06, 2023 | 32.60 | 32.75 | 31.55 | 31.81 | 130,376 | -1.07(-3.26%) |
Feb 03, 2023 | 32.21 | 33.29 | 32.21 | 32.88 | 136,889 | +0.26(+0.79%) |
Feb 02, 2023 | 32.16 | 32.77 | 32.15 | 32.62 | 123,334 | +0.66(+2.07%) |
Feb 01, 2023 | 31.36 | 32.40 | 30.79 | 31.96 | 115,374 | +0.38(+1.22%) |
Jan 31, 2023 | 30.30 | 31.58 | 30.30 | 31.58 | 161,183 | +1.31(+4.34%) |
Jan 30, 2023 | 30.45 | 30.96 | 30.24 | 30.27 | 119,112 | -0.41(-1.34%) |
Jan 27, 2023 | 30.73 | 30.91 | 30.48 | 30.68 | 129,434 | -0.20(-0.64%) |
Jan 26, 2023 | 31.33 | 31.48 | 30.69 | 30.87 | 110,791 | -0.24(-0.77%) |
Jan 25, 2023 | 31.12 | 31.44 | 30.83 | 31.11 | 131,655 | -0.18(-0.57%) |
Jan 24, 2023 | 31.26 | 31.40 | 30.84 | 31.29 | 88,734 | -0.05(-0.17%) |
Jan 23, 2023 | 30.97 | 31.52 | 30.86 | 31.35 | 117,541 | +0.49(+1.59%) |
Jan 20, 2023 | 30.36 | 30.88 | 29.82 | 30.85 | 198,324 | +0.82(+2.74%) |
Jan 19, 2023 | 30.74 | 30.74 | 29.88 | 30.03 | 180,616 | -0.68(-2.21%) |
Jan 18, 2023 | 31.61 | 32.05 | 30.65 | 30.71 | 168,126 | -0.86(-2.72%) |
Jan 17, 2023 | 32.02 | 32.02 | 31.33 | 31.57 | 182,275 | -0.57(-1.78%) |
Jan 13, 2023 | 31.61 | 32.22 | 31.54 | 32.14 | 101,675 | +0.26(+0.81%) |
Jan 12, 2023 | 31.39 | 31.88 | 31.03 | 31.88 | 150,049 | +0.55(+1.77%) |
Jan 11, 2023 | 30.48 | 31.35 | 30.45 | 31.33 | 200,611 | +0.96(+3.15%) |
Jan 10, 2023 | 30.65 | 30.88 | 30.27 | 30.37 | 148,453 | -0.54(-1.73%) |
Jan 09, 2023 | 30.94 | 31.23 | 30.39 | 30.91 | 87,791 | -0.04(-0.14%) |
Jan 06, 2023 | 30.76 | 31.38 | 30.42 | 30.95 | 210,992 | +0.57(+1.88%) |
Jan 05, 2023 | 30.32 | 30.51 | 29.60 | 30.38 | 146,542 | -0.11(-0.35%) |
Jan 04, 2023 | 29.74 | 30.68 | 29.43 | 30.49 | 183,755 | +0.92(+3.11%) |