Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 512 | +0.03(+0.12%) |
Mar 30, 2023 | 27.30 | 27.36 | 27.30 | 27.35 | 1,279 | -0.04(-0.16%) |
Mar 29, 2023 | 27.39 | 27.39 | 27.39 | 27.39 | 531 | +0.75(+2.82%) |
Mar 28, 2023 | 26.77 | 26.77 | 26.64 | 26.64 | 4,252 | -0.46(-1.70%) |
Mar 27, 2023 | 26.91 | 27.10 | 26.80 | 27.10 | 1,565 | +0.49(+1.84%) |
Mar 24, 2023 | 26.63 | 26.63 | 26.61 | 26.61 | 1,317 | -0.18(-0.68%) |
Mar 23, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 207 | -0.03(-0.13%) |
Mar 22, 2023 | 26.74 | 26.83 | 26.74 | 26.83 | 2,937 | +0.52(+1.98%) |
Mar 21, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 465 | +0.05(+0.21%) |
Mar 20, 2023 | 25.95 | 26.25 | 25.95 | 26.25 | 1,265 | +0.26(+1.00%) |
Mar 17, 2023 | 25.52 | 25.99 | 25.52 | 25.99 | 5,379 | +0.07(+0.27%) |
Mar 16, 2023 | 25.82 | 25.92 | 25.76 | 25.92 | 3,418 | +0.77(+3.04%) |
Mar 15, 2023 | 24.99 | 25.16 | 24.99 | 25.16 | 2,420 | -0.61(-2.36%) |
Mar 14, 2023 | 25.75 | 25.76 | 25.75 | 25.76 | 456 | -0.02(-0.07%) |
Mar 13, 2023 | 25.59 | 25.78 | 25.48 | 25.78 | 45,412 | +0.30(+1.18%) |
Mar 10, 2023 | 25.80 | 25.80 | 25.48 | 25.48 | 51,076 | -0.29(-1.13%) |
Mar 09, 2023 | 25.97 | 25.97 | 25.77 | 25.77 | 1,777 | -0.08(-0.31%) |
Mar 08, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 342 | +0.17(+0.66%) |
Mar 07, 2023 | 25.69 | 25.69 | 25.61 | 25.68 | 1,363 | -0.44(-1.69%) |
Mar 06, 2023 | 26.09 | 26.12 | 26.09 | 26.12 | 690 | +0.02(+0.07%) |
Mar 03, 2023 | 26.01 | 26.11 | 26.00 | 26.11 | 2,801 | +0.06(+0.22%) |
Mar 02, 2023 | 25.79 | 26.05 | 25.79 | 26.05 | 1,268 | +0.44(+1.71%) |
Mar 01, 2023 | 25.86 | 25.86 | 25.61 | 25.61 | 4,760 | -0.08(-0.31%) |
Feb 28, 2023 | 25.68 | 25.69 | 25.68 | 25.69 | 1,334 | +0.06(+0.23%) |
Feb 27, 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 595 | +0.12(+0.47%) |
Feb 24, 2023 | 25.43 | 25.52 | 25.41 | 25.51 | 1,558 | -0.27(-1.07%) |
Feb 23, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 565 | +0.14(+0.53%) |
Feb 22, 2023 | 25.69 | 25.86 | 25.65 | 25.65 | 1,471 | -0.20(-0.77%) |
Feb 21, 2023 | 25.82 | 25.88 | 25.34 | 25.85 | 28,343 | +0.11(+0.43%) |
Feb 17, 2023 | 24.85 | 25.74 | 24.79 | 25.74 | 2,586 | +0.48(+1.90%) |
Feb 16, 2023 | 24.52 | 25.26 | 24.52 | 25.26 | 1,840 | +0.19(+0.74%) |
Feb 15, 2023 | 25.16 | 25.16 | 24.95 | 25.07 | 88,290 | -0.02(-0.06%) |
Feb 14, 2023 | 25.09 | 25.22 | 24.71 | 25.09 | 38,320 | +1.66(+7.08%) |
Feb 13, 2023 | 23.50 | 23.82 | 23.43 | 23.43 | 3,680 | +0.41(+1.78%) |
Feb 10, 2023 | 22.99 | 23.32 | 22.99 | 23.02 | 1,032 | -0.22(-0.95%) |
Feb 09, 2023 | 23.41 | 23.43 | 23.24 | 23.24 | 10,722 | -0.17(-0.73%) |
Feb 08, 2023 | 23.57 | 23.57 | 23.41 | 23.41 | 7,550 | +0.20(+0.86%) |
Feb 07, 2023 | 23.18 | 23.29 | 23.06 | 23.21 | 4,075 | -0.28(-1.19%) |
Feb 06, 2023 | 23.55 | 23.55 | 23.40 | 23.49 | 2,595 | -0.36(-1.51%) |
Feb 03, 2023 | 23.88 | 24.00 | 23.85 | 23.85 | 1,345 | -0.07(-0.29%) |
Feb 02, 2023 | 24.13 | 24.15 | 23.81 | 23.92 | 1,483 | -0.51(-2.09%) |
Feb 01, 2023 | 24.26 | 24.52 | 24.25 | 24.43 | 34,482 | +0.11(+0.43%) |
Jan 31, 2023 | 23.98 | 24.32 | 23.97 | 24.32 | 1,226 | +0.30(+1.27%) |
Jan 30, 2023 | 23.69 | 24.02 | 23.69 | 24.02 | 23,060 | +0.24(+1.01%) |
Jan 27, 2023 | 23.79 | 23.85 | 23.78 | 23.78 | 1,797 | +0.09(+0.38%) |
Jan 26, 2023 | 23.67 | 23.69 | 23.58 | 23.69 | 3,127 | -0.31(-1.29%) |
Jan 25, 2023 | 23.69 | 24.00 | 23.66 | 24.00 | 2,093 | +0.23(+0.97%) |
Jan 24, 2023 | 23.68 | 23.85 | 23.66 | 23.77 | 5,020 | -0.06(-0.24%) |
Jan 23, 2023 | 23.77 | 23.93 | 23.72 | 23.83 | 6,250 | +0.04(+0.16%) |
Jan 20, 2023 | 23.70 | 23.79 | 23.70 | 23.79 | 3,465 | +0.04(+0.17%) |
Jan 19, 2023 | 23.81 | 23.94 | 23.75 | 23.75 | 4,794 | +0.17(+0.72%) |
Jan 18, 2023 | 23.62 | 23.63 | 23.54 | 23.58 | 24,032 | -0.44(-1.83%) |
Jan 17, 2023 | 23.84 | 24.07 | 23.84 | 24.02 | 5,632 | +0.48(+2.04%) |
Jan 13, 2023 | 23.35 | 23.58 | 23.35 | 23.54 | 2,300 | +0.06(+0.26%) |
Jan 12, 2023 | 23.51 | 23.52 | 23.23 | 23.48 | 7,896 | -0.09(-0.36%) |
Jan 11, 2023 | 23.67 | 23.70 | 23.57 | 23.57 | 77,281 | -0.30(-1.28%) |
Jan 10, 2023 | 23.84 | 23.96 | 23.74 | 23.87 | 21,240 | +0.05(+0.21%) |
Jan 09, 2023 | 23.91 | 23.97 | 23.82 | 23.82 | 1,669 | -0.14(-0.58%) |
Jan 06, 2023 | 23.75 | 23.96 | 23.45 | 23.96 | 33,034 | +0.51(+2.17%) |
Jan 05, 2023 | 23.20 | 23.54 | 23.10 | 23.45 | 31,752 | -0.27(-1.14%) |
Jan 04, 2023 | 23.41 | 23.72 | 23.32 | 23.72 | 18,680 | +0.46(+2.00%) |