Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.81 | 25.99 | 25.80 | 25.99 | 6,390 | +0.46(+1.80%) |
Mar 30, 2023 | 25.60 | 25.71 | 25.53 | 25.53 | 6,047 | -0.02(-0.08%) |
Mar 29, 2023 | 25.47 | 25.55 | 25.44 | 25.55 | 5,114 | +0.31(+1.23%) |
Mar 28, 2023 | 25.37 | 25.37 | 25.24 | 25.24 | 4,880 | -0.11(-0.43%) |
Mar 27, 2023 | 25.59 | 25.59 | 25.32 | 25.35 | 8,222 | +0.08(+0.32%) |
Mar 24, 2023 | 25.00 | 25.27 | 24.85 | 25.27 | 4,161 | +0.26(+1.04%) |
Mar 23, 2023 | 25.28 | 25.40 | 24.86 | 25.01 | 9,572 | -0.33(-1.30%) |
Mar 22, 2023 | 25.64 | 25.84 | 25.34 | 25.34 | 2,800 | -0.48(-1.86%) |
Mar 21, 2023 | 25.69 | 25.84 | 25.69 | 25.82 | 9,769 | +0.57(+2.26%) |
Mar 20, 2023 | 24.40 | 25.37 | 24.40 | 25.25 | 10,717 | +0.36(+1.45%) |
Mar 17, 2023 | 25.27 | 25.27 | 24.89 | 24.89 | 4,047 | -0.60(-2.35%) |
Mar 16, 2023 | 25.01 | 25.58 | 24.96 | 25.49 | 8,693 | +0.32(+1.27%) |
Mar 15, 2023 | 25.25 | 25.29 | 24.96 | 25.17 | 6,227 | -0.38(-1.49%) |
Mar 14, 2023 | 25.83 | 25.88 | 25.44 | 25.55 | 3,477 | +0.14(+0.55%) |
Mar 13, 2023 | 25.50 | 25.57 | 25.09 | 25.41 | 24,103 | -0.50(-1.93%) |
Mar 10, 2023 | 26.50 | 26.50 | 25.81 | 25.91 | 5,786 | -0.80(-3.00%) |
Mar 09, 2023 | 27.03 | 27.03 | 26.71 | 26.71 | 15,836 | -0.57(-2.09%) |
Mar 08, 2023 | 27.27 | 27.32 | 27.14 | 27.28 | 10,110 | +0.10(+0.37%) |
Mar 07, 2023 | 27.36 | 27.36 | 27.17 | 27.18 | 21,767 | -0.03(-0.11%) |
Mar 06, 2023 | 27.68 | 27.68 | 27.21 | 27.21 | 6,910 | -0.31(-1.13%) |
Mar 03, 2023 | 27.30 | 27.53 | 27.30 | 27.52 | 40,160 | +0.30(+1.10%) |
Mar 02, 2023 | 27.15 | 27.24 | 27.15 | 27.22 | 6,664 | +0.11(+0.41%) |
Mar 01, 2023 | 27.16 | 27.16 | 26.98 | 27.11 | 6,424 | -0.08(-0.29%) |
Feb 28, 2023 | 27.16 | 27.30 | 27.16 | 27.19 | 8,357 | +0.16(+0.59%) |
Feb 27, 2023 | 27.18 | 27.23 | 26.99 | 27.03 | 4,282 | +0.03(+0.11%) |
Feb 24, 2023 | 26.98 | 27.07 | 26.96 | 27.00 | 7,920 | -0.08(-0.30%) |
Feb 23, 2023 | 27.19 | 27.19 | 26.90 | 27.08 | 5,759 | +0.14(+0.52%) |
Feb 22, 2023 | 27.10 | 27.10 | 26.94 | 26.94 | 12,961 | +0.03(+0.11%) |
Feb 21, 2023 | 27.27 | 27.27 | 26.91 | 26.91 | 13,670 | -0.56(-2.04%) |
Feb 17, 2023 | 27.47 | 0 | -0.03(-0.11%) | |||
Feb 16, 2023 | 27.70 | 27.70 | 27.50 | 27.50 | 2,150 | -0.01(-0.04%) |
Feb 15, 2023 | 27.33 | 27.53 | 27.20 | 27.51 | 4,408 | +0.24(+0.88%) |
Feb 14, 2023 | 27.28 | 27.28 | 27.02 | 27.27 | 5,501 | +0.10(+0.37%) |
Feb 13, 2023 | 27.06 | 27.20 | 27.06 | 27.17 | 11,330 | +0.28(+1.04%) |
Feb 10, 2023 | 26.90 | 26.90 | 26.80 | 26.89 | 5,701 | -0.16(-0.59%) |
Feb 09, 2023 | 27.37 | 27.39 | 27.04 | 27.05 | 7,600 | -0.33(-1.21%) |
Feb 08, 2023 | 27.52 | 27.58 | 27.36 | 27.38 | 11,124 | -0.26(-0.94%) |
Feb 07, 2023 | 27.28 | 27.64 | 27.25 | 27.64 | 20,118 | +0.13(+0.47%) |
Feb 06, 2023 | 27.69 | 27.69 | 27.43 | 27.51 | 3,715 | -0.22(-0.79%) |
Feb 03, 2023 | 27.80 | 27.87 | 27.64 | 27.73 | 2,467 | +0.08(+0.29%) |
Feb 02, 2023 | 27.64 | 27.81 | 27.60 | 27.65 | 11,572 | +0.32(+1.17%) |
Feb 01, 2023 | 26.99 | 27.33 | 26.95 | 27.33 | 4,693 | +0.46(+1.71%) |
Jan 31, 2023 | 26.74 | 26.88 | 26.70 | 26.87 | 7,540 | +0.33(+1.24%) |
Jan 30, 2023 | 26.52 | 26.63 | 26.51 | 26.54 | 4,502 | -0.08(-0.30%) |
Jan 27, 2023 | 26.50 | 26.67 | 26.46 | 26.62 | 7,362 | +0.12(+0.45%) |
Jan 26, 2023 | 26.50 | 26.50 | 26.38 | 26.50 | 4,153 | +0.10(+0.38%) |
Jan 25, 2023 | 26.25 | 26.45 | 26.22 | 26.40 | 6,166 | +0.06(+0.23%) |
Jan 24, 2023 | 26.39 | 26.42 | 26.34 | 26.34 | 8,035 | -0.09(-0.34%) |
Jan 23, 2023 | 26.26 | 26.50 | 26.26 | 26.43 | 7,255 | +0.42(+1.61%) |
Jan 20, 2023 | 25.94 | 26.01 | 25.91 | 26.01 | 13,225 | +0.12(+0.46%) |
Jan 19, 2023 | 25.82 | 25.95 | 25.82 | 25.89 | 11,113 | -0.37(-1.41%) |
Jan 18, 2023 | 26.37 | 26.49 | 26.25 | 26.26 | 11,382 | -0.05(-0.19%) |
Jan 17, 2023 | 26.34 | 26.47 | 26.31 | 26.31 | 12,521 | -0.24(-0.90%) |
Jan 16, 2023 | 26.48 | 26.55 | 26.48 | 26.55 | 1,653 | +0.18(+0.68%) |
Jan 13, 2023 | 26.21 | 26.37 | 26.21 | 26.37 | 5,306 | +0.24(+0.92%) |
Jan 12, 2023 | 26.12 | 26.21 | 26.10 | 26.13 | 2,573 | +0.11(+0.42%) |
Jan 11, 2023 | 25.96 | 26.06 | 25.91 | 26.02 | 8,345 | +0.30(+1.17%) |
Jan 10, 2023 | 25.48 | 25.72 | 25.43 | 25.72 | 6,104 | +0.20(+0.78%) |
Jan 09, 2023 | 25.62 | 25.68 | 25.52 | 25.52 | 3,982 | +0.00(+0.00%) |
Jan 06, 2023 | 25.46 | 25.58 | 25.45 | 25.52 | 55,285 | +0.36(+1.43%) |
Jan 05, 2023 | 25.00 | 25.21 | 25.00 | 25.16 | 19,649 | -0.10(-0.40%) |
Jan 04, 2023 | 25.01 | 25.35 | 25.01 | 25.26 | 6,495 | +0.01(+0.04%) |