Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.11 | 27.18 | 26.83 | 27.18 | 5,395 | +0.21(+0.79%) |
Mar 30, 2023 | 27.03 | 27.10 | 26.74 | 26.96 | 4,235 | +0.22(+0.83%) |
Mar 29, 2023 | 26.98 | 26.99 | 26.74 | 26.74 | 1,528 | -0.43(-1.60%) |
Mar 28, 2023 | 26.67 | 27.18 | 26.67 | 27.18 | 1,425 | +0.29(+1.08%) |
Mar 27, 2023 | 27.18 | 27.18 | 26.84 | 26.89 | 8,423 | +0.00(+0.00%) |
Mar 24, 2023 | 26.81 | 26.94 | 26.81 | 26.89 | 2,314 | -0.10(-0.36%) |
Mar 23, 2023 | 26.75 | 26.98 | 26.75 | 26.98 | 627 | +0.39(+1.45%) |
Mar 22, 2023 | 26.84 | 26.93 | 26.60 | 26.60 | 2,295 | +0.39(+1.50%) |
Mar 21, 2023 | 25.64 | 26.21 | 25.64 | 26.21 | 1,742 | +0.57(+2.24%) |
Mar 20, 2023 | 26.21 | 26.78 | 25.63 | 25.63 | 5,249 | -0.57(-2.19%) |
Mar 17, 2023 | 26.93 | 26.93 | 26.21 | 26.21 | 1,624 | -0.54(-2.00%) |
Mar 16, 2023 | 26.79 | 26.79 | 25.59 | 26.74 | 13,444 | -0.17(-0.64%) |
Mar 15, 2023 | 26.98 | 26.98 | 26.89 | 26.91 | 2,161 | -0.05(-0.18%) |
Mar 14, 2023 | 27.13 | 27.24 | 26.96 | 26.96 | 2,186 | -0.33(-1.19%) |
Mar 13, 2023 | 27.38 | 27.38 | 24.88 | 27.29 | 20,382 | -0.45(-1.62%) |
Mar 10, 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 303 | -0.29(-1.05%) |
Mar 09, 2023 | 27.51 | 28.27 | 27.51 | 28.03 | 14,381 | +0.32(+1.17%) |
Mar 07, 2023 | 27.71 | 326 | +0.50(+1.83%) | |||
Mar 06, 2023 | 27.75 | 27.75 | 27.21 | 27.21 | 2,518 | -0.06(-0.21%) |
Mar 03, 2023 | 27.68 | 27.68 | 27.03 | 27.27 | 4,648 | -0.48(-1.72%) |
Mar 02, 2023 | 27.31 | 28.17 | 27.31 | 27.75 | 5,574 | -0.41(-1.46%) |
Mar 01, 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 467 | +0.17(+0.62%) |
Feb 28, 2023 | 27.77 | 27.98 | 27.75 | 27.98 | 5,925 | +0.67(+2.45%) |
Feb 27, 2023 | 28.13 | 28.13 | 27.32 | 27.32 | 1,470 | -0.32(-1.16%) |
Feb 24, 2023 | 27.27 | 27.95 | 27.27 | 27.64 | 859 | +0.26(+0.96%) |
Feb 23, 2023 | 27.41 | 27.41 | 27.37 | 27.37 | 939 | +0.22(+0.80%) |
Feb 22, 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 461 | -0.83(-2.97%) |
Feb 21, 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 301 | +0.03(+0.10%) |
Feb 17, 2023 | 27.75 | 27.98 | 26.79 | 27.96 | 6,757 | +0.21(+0.76%) |
Feb 16, 2023 | 27.70 | 27.77 | 27.15 | 27.75 | 4,715 | +0.24(+0.87%) |
Feb 15, 2023 | 27.63 | 27.75 | 27.51 | 27.51 | 3,540 | +0.48(+1.77%) |
Feb 14, 2023 | 27.74 | 27.74 | 27.03 | 27.03 | 1,199 | -0.76(-2.72%) |
Feb 13, 2023 | 28.18 | 28.18 | 27.78 | 27.78 | 1,306 | -0.12(-0.45%) |
Feb 10, 2023 | 27.91 | 27.91 | 26.70 | 27.91 | 7,001 | -0.61(-2.15%) |
Feb 09, 2023 | 29.23 | 29.23 | 28.52 | 28.52 | 694 | +0.40(+1.43%) |
Feb 08, 2023 | 29.37 | 29.37 | 27.51 | 28.12 | 6,101 | +0.94(+3.45%) |
Feb 07, 2023 | 27.17 | 27.23 | 27.17 | 27.18 | 3,943 | -0.09(-0.32%) |
Feb 06, 2023 | 26.60 | 27.27 | 26.60 | 27.27 | 2,436 | +0.48(+1.79%) |
Feb 03, 2023 | 26.65 | 26.87 | 26.11 | 26.79 | 2,457 | -0.25(-0.92%) |
Feb 02, 2023 | 25.63 | 27.25 | 25.63 | 27.04 | 1,642 | -0.04(-0.14%) |
Feb 01, 2023 | 27.27 | 27.44 | 27.08 | 27.08 | 1,919 | -0.43(-1.57%) |
Jan 31, 2023 | 27.64 | 27.64 | 27.50 | 27.51 | 3,103 | +0.09(+0.31%) |
Jan 30, 2023 | 27.42 | 27.45 | 27.42 | 27.42 | 1,521 | -0.80(-2.85%) |
Jan 27, 2023 | 29.37 | 29.37 | 28.22 | 28.22 | 1,604 | +0.39(+1.41%) |
Jan 26, 2023 | 27.70 | 27.83 | 27.22 | 27.83 | 4,291 | +0.61(+2.25%) |
Jan 25, 2023 | 27.86 | 27.86 | 27.11 | 27.22 | 1,666 | -1.05(-3.70%) |
Jan 24, 2023 | 27.75 | 28.27 | 25.63 | 28.27 | 3,785 | +0.26(+0.92%) |
Jan 23, 2023 | 28.44 | 28.46 | 27.75 | 28.01 | 3,691 | -0.44(-1.53%) |
Jan 20, 2023 | 28.72 | 29.28 | 28.44 | 28.44 | 2,122 | -0.28(-0.97%) |
Jan 19, 2023 | 29.05 | 29.29 | 28.72 | 28.72 | 7,665 | -0.11(-0.36%) |
Jan 18, 2023 | 28.69 | 29.39 | 28.55 | 28.83 | 8,653 | +0.12(+0.43%) |
Jan 17, 2023 | 26.12 | 28.70 | 26.08 | 28.70 | 30,589 | +2.58(+9.89%) |
Jan 13, 2023 | 24.86 | 26.46 | 24.86 | 26.12 | 15,378 | +1.24(+5.00%) |
Jan 12, 2023 | 24.88 | 24.88 | 24.60 | 24.88 | 2,096 | +0.04(+0.15%) |
Jan 11, 2023 | 24.49 | 24.84 | 24.49 | 24.84 | 767 | +0.44(+1.80%) |
Jan 10, 2023 | 25.60 | 25.60 | 24.40 | 24.40 | 7,159 | -0.96(-3.77%) |
Jan 09, 2023 | 25.59 | 25.80 | 25.11 | 25.35 | 38,164 | -0.47(-1.82%) |
Jan 06, 2023 | 23.14 | 25.85 | 23.10 | 25.82 | 39,592 | +2.68(+11.58%) |
Jan 05, 2023 | 23.06 | 23.30 | 22.48 | 23.14 | 501,524 | +0.07(+0.29%) |
Jan 04, 2023 | 23.11 | 23.48 | 23.08 | 23.08 | 5,041 | +0.97(+4.37%) |