Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.90 | 26.14 | 25.82 | 26.13 | 273,942 | +0.40(+1.57%) |
Mar 30, 2023 | 25.95 | 26.03 | 25.63 | 25.73 | 229,616 | -0.00(-0.02%) |
Mar 29, 2023 | 25.65 | 25.77 | 25.55 | 25.73 | 275,132 | +0.30(+1.17%) |
Mar 28, 2023 | 25.41 | 25.57 | 25.32 | 25.43 | 151,097 | -0.01(-0.04%) |
Mar 27, 2023 | 25.56 | 25.62 | 25.22 | 25.44 | 150,261 | +0.31(+1.25%) |
Mar 24, 2023 | 24.62 | 25.17 | 24.48 | 25.13 | 209,886 | +0.19(+0.76%) |
Mar 23, 2023 | 25.46 | 25.60 | 24.75 | 24.94 | 236,415 | -0.31(-1.24%) |
Mar 22, 2023 | 26.03 | 26.08 | 25.25 | 25.25 | 126,955 | -0.79(-3.03%) |
Mar 21, 2023 | 25.86 | 26.11 | 25.86 | 26.04 | 134,351 | +0.71(+2.81%) |
Mar 20, 2023 | 25.20 | 25.64 | 25.18 | 25.33 | 123,069 | +0.42(+1.70%) |
Mar 17, 2023 | 25.33 | 25.44 | 24.81 | 24.91 | 245,399 | -0.70(-2.72%) |
Mar 16, 2023 | 24.87 | 25.67 | 24.66 | 25.60 | 1,054,900 | +0.49(+1.94%) |
Mar 15, 2023 | 25.02 | 25.22 | 24.73 | 25.12 | 347,770 | -0.63(-2.46%) |
Mar 14, 2023 | 26.10 | 26.16 | 25.44 | 25.75 | 209,651 | +0.43(+1.69%) |
Mar 13, 2023 | 25.40 | 25.79 | 24.96 | 25.32 | 299,089 | -0.77(-2.95%) |
Mar 10, 2023 | 26.63 | 26.73 | 25.85 | 26.09 | 968,184 | -0.72(-2.69%) |
Mar 09, 2023 | 27.47 | 27.54 | 26.81 | 26.81 | 209,294 | -0.68(-2.48%) |
Mar 08, 2023 | 27.51 | 27.61 | 27.29 | 27.50 | 344,249 | +0.08(+0.28%) |
Mar 07, 2023 | 27.73 | 27.85 | 27.42 | 27.42 | 310,142 | -0.38(-1.38%) |
Mar 06, 2023 | 28.26 | 28.26 | 27.72 | 27.80 | 503,731 | -0.41(-1.44%) |
Mar 03, 2023 | 28.07 | 28.26 | 27.87 | 28.21 | 207,516 | +0.29(+1.03%) |
Mar 02, 2023 | 27.80 | 27.97 | 27.62 | 27.92 | 133,097 | -0.06(-0.22%) |
Mar 01, 2023 | 27.89 | 28.07 | 27.82 | 27.98 | 217,537 | +0.09(+0.31%) |
Feb 28, 2023 | 27.92 | 28.13 | 27.87 | 27.90 | 129,747 | +0.00(+0.00%) |
Feb 27, 2023 | 28.10 | 28.21 | 27.81 | 27.90 | 314,669 | +0.05(+0.17%) |
Feb 24, 2023 | 27.53 | 27.89 | 27.48 | 27.85 | 424,421 | -0.09(-0.31%) |
Feb 23, 2023 | 27.89 | 28.00 | 27.55 | 27.94 | 364,191 | +0.29(+1.03%) |
Feb 22, 2023 | 27.61 | 27.83 | 27.57 | 27.65 | 488,117 | +0.16(+0.59%) |
Feb 21, 2023 | 28.10 | 28.13 | 27.48 | 27.49 | 178,078 | -0.90(-3.16%) |
Feb 17, 2023 | 28.31 | 28.42 | 28.19 | 28.38 | 215,717 | -0.03(-0.10%) |
Feb 16, 2023 | 28.36 | 28.72 | 28.22 | 28.41 | 294,779 | -0.26(-0.92%) |
Feb 15, 2023 | 28.38 | 28.68 | 28.28 | 28.68 | 127,288 | +0.12(+0.41%) |
Feb 14, 2023 | 28.50 | 28.66 | 28.20 | 28.56 | 217,621 | -0.04(-0.14%) |
Feb 13, 2023 | 28.21 | 28.62 | 28.14 | 28.60 | 1,005,267 | +0.42(+1.49%) |
Feb 10, 2023 | 28.07 | 28.19 | 27.96 | 28.18 | 188,061 | +0.06(+0.21%) |
Feb 09, 2023 | 28.66 | 28.72 | 28.02 | 28.12 | 145,453 | -0.27(-0.96%) |
Feb 08, 2023 | 28.63 | 28.70 | 28.35 | 28.39 | 120,081 | -0.37(-1.29%) |
Feb 07, 2023 | 28.36 | 28.79 | 28.26 | 28.76 | 227,176 | +0.30(+1.06%) |
Feb 06, 2023 | 28.69 | 28.70 | 28.36 | 28.46 | 124,418 | -0.39(-1.35%) |
Feb 03, 2023 | 28.77 | 29.14 | 28.70 | 28.85 | 308,564 | -0.13(-0.44%) |
Feb 02, 2023 | 28.79 | 29.15 | 28.72 | 28.98 | 643,259 | +0.36(+1.26%) |
Feb 01, 2023 | 28.17 | 28.81 | 28.01 | 28.62 | 235,907 | +0.39(+1.38%) |
Jan 31, 2023 | 27.62 | 28.23 | 27.56 | 28.23 | 222,967 | +0.73(+2.66%) |
Jan 30, 2023 | 27.64 | 27.84 | 27.48 | 27.50 | 187,472 | -0.29(-1.05%) |
Jan 27, 2023 | 27.71 | 27.89 | 27.60 | 27.79 | 437,266 | +0.07(+0.25%) |
Jan 26, 2023 | 27.65 | 27.75 | 27.34 | 27.72 | 661,057 | +0.28(+1.03%) |
Jan 25, 2023 | 27.12 | 27.44 | 27.00 | 27.44 | 289,518 | +0.13(+0.46%) |
Jan 24, 2023 | 27.30 | 27.42 | 27.14 | 27.31 | 212,738 | -0.06(-0.21%) |
Jan 23, 2023 | 27.06 | 27.48 | 27.06 | 27.37 | 162,933 | +0.31(+1.15%) |
Jan 20, 2023 | 26.67 | 27.06 | 26.53 | 27.06 | 198,483 | +0.51(+1.91%) |
Jan 19, 2023 | 26.73 | 26.73 | 26.34 | 26.55 | 266,814 | -0.24(-0.91%) |
Jan 18, 2023 | 27.27 | 27.46 | 26.79 | 26.79 | 230,791 | -0.39(-1.44%) |
Jan 17, 2023 | 27.40 | 27.40 | 27.13 | 27.18 | 215,079 | -0.20(-0.71%) |
Jan 13, 2023 | 27.11 | 27.40 | 26.97 | 27.38 | 490,353 | +0.10(+0.36%) |
Jan 12, 2023 | 27.19 | 27.33 | 26.98 | 27.28 | 228,845 | +0.19(+0.68%) |
Jan 11, 2023 | 26.86 | 27.10 | 26.84 | 27.10 | 480,501 | +0.42(+1.57%) |
Jan 10, 2023 | 26.44 | 26.71 | 26.30 | 26.68 | 205,171 | +0.28(+1.07%) |
Jan 09, 2023 | 26.40 | 26.67 | 26.35 | 26.39 | 704,464 | +0.06(+0.22%) |
Jan 06, 2023 | 25.93 | 26.35 | 25.83 | 26.34 | 134,953 | +0.68(+2.66%) |
Jan 05, 2023 | 25.74 | 25.74 | 25.43 | 25.65 | 143,690 | -0.16(-0.60%) |
Jan 04, 2023 | 25.62 | 25.95 | 25.60 | 25.81 | 371,399 | +0.39(+1.54%) |