Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.81 | 24.06 | 23.65 | 23.99 | 144,707 | +0.26(+1.10%) |
Mar 30, 2023 | 23.99 | 24.18 | 23.38 | 23.73 | 146,435 | -0.19(-0.78%) |
Mar 29, 2023 | 24.25 | 24.25 | 23.54 | 23.92 | 102,127 | -0.07(-0.31%) |
Mar 28, 2023 | 24.47 | 24.47 | 23.89 | 23.99 | 102,753 | -0.52(-2.13%) |
Mar 27, 2023 | 24.94 | 25.10 | 24.47 | 24.51 | 92,561 | -0.09(-0.38%) |
Mar 24, 2023 | 23.46 | 24.61 | 23.46 | 24.61 | 139,451 | +0.76(+3.20%) |
Mar 23, 2023 | 24.48 | 24.55 | 23.76 | 23.84 | 156,917 | -0.46(-1.88%) |
Mar 22, 2023 | 25.02 | 25.16 | 24.29 | 24.30 | 225,637 | -0.68(-2.72%) |
Mar 21, 2023 | 24.69 | 25.12 | 24.60 | 24.98 | 176,925 | +0.92(+3.83%) |
Mar 20, 2023 | 25.15 | 25.39 | 23.92 | 24.06 | 188,128 | -0.86(-3.44%) |
Mar 17, 2023 | 25.59 | 25.59 | 24.65 | 24.91 | 351,003 | -0.74(-2.87%) |
Mar 16, 2023 | 24.71 | 25.93 | 24.39 | 25.65 | 176,656 | +0.69(+2.76%) |
Mar 15, 2023 | 24.41 | 24.98 | 24.14 | 24.96 | 183,919 | -0.07(-0.26%) |
Mar 14, 2023 | 26.42 | 26.81 | 24.85 | 25.02 | 238,643 | +0.06(+0.22%) |
Mar 13, 2023 | 25.28 | 26.55 | 24.47 | 24.97 | 396,573 | -1.25(-4.76%) |
Mar 10, 2023 | 26.32 | 27.15 | 25.70 | 26.22 | 333,501 | -0.51(-1.92%) |
Mar 09, 2023 | 27.88 | 28.02 | 26.38 | 26.73 | 246,475 | -1.31(-4.68%) |
Mar 08, 2023 | 28.05 | 28.14 | 27.66 | 28.04 | 107,117 | +0.05(+0.17%) |
Mar 07, 2023 | 28.40 | 28.40 | 27.78 | 28.00 | 112,330 | -0.45(-1.57%) |
Mar 06, 2023 | 28.74 | 28.82 | 28.26 | 28.44 | 112,527 | -0.33(-1.13%) |
Mar 03, 2023 | 29.11 | 29.11 | 28.70 | 28.77 | 121,909 | -0.33(-1.12%) |
Mar 02, 2023 | 28.97 | 29.12 | 28.81 | 29.10 | 152,446 | -0.06(-0.19%) |
Mar 01, 2023 | 28.88 | 29.22 | 28.74 | 29.15 | 150,784 | +0.17(+0.58%) |
Feb 28, 2023 | 28.91 | 29.10 | 28.85 | 28.98 | 176,096 | +0.11(+0.39%) |
Feb 27, 2023 | 28.74 | 28.99 | 28.65 | 28.87 | 118,149 | +0.15(+0.52%) |
Feb 24, 2023 | 28.76 | 28.78 | 28.51 | 28.72 | 103,052 | -0.15(-0.52%) |
Feb 23, 2023 | 28.53 | 28.89 | 28.44 | 28.87 | 105,228 | +0.37(+1.31%) |
Feb 22, 2023 | 28.52 | 28.65 | 28.37 | 28.50 | 134,014 | -0.02(-0.07%) |
Feb 21, 2023 | 28.80 | 28.80 | 28.36 | 28.52 | 156,571 | -0.25(-0.87%) |
Feb 17, 2023 | 28.29 | 28.89 | 28.23 | 28.77 | 150,370 | +0.59(+2.08%) |
Feb 16, 2023 | 28.18 | 28.32 | 28.07 | 28.18 | 120,796 | -0.07(-0.26%) |
Feb 15, 2023 | 27.95 | 28.33 | 27.95 | 28.26 | 102,419 | +0.11(+0.40%) |
Feb 14, 2023 | 28.45 | 28.45 | 27.95 | 28.15 | 96,586 | -0.27(-0.95%) |
Feb 13, 2023 | 28.29 | 28.49 | 28.10 | 28.42 | 185,438 | +0.21(+0.76%) |
Feb 10, 2023 | 28.06 | 28.37 | 27.97 | 28.20 | 108,910 | +0.14(+0.50%) |
Feb 09, 2023 | 28.26 | 28.51 | 27.99 | 28.06 | 109,241 | -0.17(-0.59%) |
Feb 08, 2023 | 28.24 | 28.25 | 28.00 | 28.23 | 113,376 | -0.03(-0.10%) |
Feb 07, 2023 | 28.04 | 28.55 | 27.97 | 28.26 | 199,993 | +0.05(+0.16%) |
Feb 06, 2023 | 28.30 | 28.41 | 27.98 | 28.21 | 154,807 | +0.01(+0.03%) |
Feb 03, 2023 | 27.73 | 28.23 | 27.61 | 28.20 | 145,796 | +0.45(+1.61%) |
Feb 02, 2023 | 27.29 | 27.76 | 27.20 | 27.75 | 179,984 | +0.48(+1.75%) |
Feb 01, 2023 | 27.23 | 27.57 | 27.08 | 27.28 | 169,336 | -0.02(-0.07%) |
Jan 31, 2023 | 27.02 | 27.47 | 26.88 | 27.29 | 147,178 | +0.38(+1.40%) |
Jan 30, 2023 | 26.94 | 27.20 | 26.86 | 26.92 | 105,949 | -0.02(-0.07%) |
Jan 27, 2023 | 26.61 | 26.94 | 26.57 | 26.94 | 88,258 | +0.34(+1.28%) |
Jan 26, 2023 | 26.58 | 26.71 | 26.33 | 26.59 | 107,497 | +0.14(+0.52%) |
Jan 25, 2023 | 26.59 | 26.78 | 26.07 | 26.46 | 101,309 | -0.31(-1.17%) |
Jan 24, 2023 | 26.22 | 26.92 | 25.68 | 26.77 | 144,381 | +0.80(+3.08%) |
Jan 23, 2023 | 26.02 | 26.11 | 25.82 | 25.97 | 81,872 | -0.07(-0.28%) |
Jan 20, 2023 | 26.06 | 26.06 | 25.73 | 26.04 | 140,332 | +0.31(+1.22%) |
Jan 19, 2023 | 25.34 | 25.77 | 25.20 | 25.73 | 100,379 | +0.34(+1.34%) |
Jan 18, 2023 | 26.04 | 26.04 | 25.37 | 25.39 | 112,985 | -0.66(-2.54%) |
Jan 17, 2023 | 26.66 | 26.76 | 26.04 | 26.05 | 83,103 | -0.60(-2.24%) |
Jan 13, 2023 | 26.36 | 26.71 | 26.02 | 26.65 | 92,977 | +0.21(+0.80%) |
Jan 12, 2023 | 26.44 | 26.68 | 26.25 | 26.44 | 128,601 | +0.17(+0.67%) |
Jan 11, 2023 | 26.38 | 26.48 | 26.10 | 26.26 | 78,992 | -0.05(-0.17%) |
Jan 10, 2023 | 26.08 | 26.43 | 25.96 | 26.31 | 112,654 | +0.18(+0.70%) |
Jan 09, 2023 | 26.40 | 26.41 | 26.04 | 26.13 | 65,848 | -0.18(-0.70%) |
Jan 06, 2023 | 25.91 | 26.33 | 25.88 | 26.31 | 101,744 | +0.56(+2.18%) |
Jan 05, 2023 | 25.85 | 25.86 | 25.63 | 25.75 | 86,467 | -0.19(-0.74%) |
Jan 04, 2023 | 26.12 | 26.26 | 25.87 | 25.94 | 80,124 | +0.01(+0.04%) |