Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.29 | 25.83 | 25.11 | 25.46 | 376,769 | +0.45(+1.80%) |
Mar 30, 2023 | 24.79 | 25.18 | 24.49 | 25.01 | 476,085 | +0.52(+2.12%) |
Mar 29, 2023 | 24.86 | 24.99 | 24.27 | 24.49 | 447,959 | -0.07(-0.29%) |
Mar 28, 2023 | 24.48 | 24.94 | 24.18 | 24.56 | 562,731 | +0.00(+0.00%) |
Mar 27, 2023 | 24.25 | 25.20 | 24.23 | 24.56 | 485,880 | +0.28(+1.15%) |
Mar 24, 2023 | 23.78 | 24.48 | 23.35 | 24.28 | 355,374 | +0.26(+1.08%) |
Mar 23, 2023 | 24.24 | 25.08 | 23.81 | 24.02 | 532,020 | -0.09(-0.37%) |
Mar 22, 2023 | 24.36 | 24.84 | 24.10 | 24.11 | 297,205 | -0.41(-1.67%) |
Mar 21, 2023 | 24.00 | 24.87 | 23.79 | 24.52 | 330,188 | +1.01(+4.30%) |
Mar 20, 2023 | 23.63 | 24.75 | 23.11 | 23.51 | 353,739 | +0.15(+0.64%) |
Mar 17, 2023 | 23.30 | 23.41 | 22.73 | 23.36 | 513,988 | -0.12(-0.51%) |
Mar 16, 2023 | 22.11 | 23.95 | 22.11 | 23.48 | 303,329 | +0.96(+4.26%) |
Mar 15, 2023 | 22.16 | 22.64 | 21.71 | 22.52 | 677,719 | -0.61(-2.64%) |
Mar 14, 2023 | 23.93 | 24.27 | 22.93 | 23.13 | 456,215 | -0.17(-0.73%) |
Mar 13, 2023 | 23.68 | 24.17 | 23.01 | 23.30 | 488,145 | -0.94(-3.88%) |
Mar 10, 2023 | 24.54 | 24.83 | 23.84 | 24.24 | 336,093 | -0.74(-2.96%) |
Mar 09, 2023 | 26.59 | 27.54 | 24.94 | 24.98 | 325,332 | -1.61(-6.05%) |
Mar 08, 2023 | 26.34 | 27.00 | 26.00 | 26.59 | 244,829 | +0.27(+1.03%) |
Mar 07, 2023 | 27.57 | 28.16 | 26.29 | 26.32 | 242,171 | -1.25(-4.53%) |
Mar 06, 2023 | 27.24 | 28.42 | 27.24 | 27.57 | 389,200 | +0.52(+1.92%) |
Mar 03, 2023 | 26.38 | 27.10 | 25.99 | 27.05 | 632,995 | -0.81(-2.91%) |
Mar 02, 2023 | 27.21 | 28.03 | 26.85 | 27.86 | 420,554 | +0.27(+0.98%) |
Mar 01, 2023 | 28.23 | 29.41 | 26.70 | 27.59 | 535,343 | -1.15(-4.00%) |
Feb 28, 2023 | 28.35 | 29.03 | 28.22 | 28.74 | 219,481 | +0.29(+1.02%) |
Feb 27, 2023 | 28.95 | 29.59 | 28.45 | 28.45 | 159,499 | -0.30(-1.04%) |
Feb 24, 2023 | 28.40 | 28.96 | 28.20 | 28.75 | 151,540 | -0.32(-1.10%) |
Feb 23, 2023 | 28.65 | 29.27 | 28.54 | 29.07 | 191,134 | +0.64(+2.25%) |
Feb 22, 2023 | 28.35 | 29.04 | 28.17 | 28.43 | 200,183 | +0.11(+0.39%) |
Feb 21, 2023 | 28.58 | 28.71 | 27.90 | 28.32 | 233,927 | -0.75(-2.58%) |
Feb 17, 2023 | 30.07 | 30.09 | 28.94 | 29.07 | 212,724 | -1.08(-3.58%) |
Feb 16, 2023 | 30.05 | 30.76 | 29.83 | 30.15 | 169,356 | -0.42(-1.37%) |
Feb 15, 2023 | 29.68 | 30.75 | 29.36 | 30.57 | 162,350 | +0.67(+2.24%) |
Feb 14, 2023 | 30.50 | 30.71 | 29.76 | 29.90 | 290,929 | -0.66(-2.16%) |
Feb 13, 2023 | 29.80 | 30.63 | 29.70 | 30.56 | 152,098 | +0.76(+2.55%) |
Feb 10, 2023 | 29.56 | 29.98 | 28.91 | 29.80 | 188,178 | +0.09(+0.30%) |
Feb 09, 2023 | 31.23 | 31.63 | 29.43 | 29.71 | 170,524 | -1.16(-3.76%) |
Feb 08, 2023 | 31.27 | 31.81 | 30.62 | 30.87 | 231,130 | -0.67(-2.12%) |
Feb 07, 2023 | 30.59 | 31.59 | 30.45 | 31.54 | 227,230 | +0.74(+2.40%) |
Feb 06, 2023 | 30.77 | 31.37 | 30.60 | 30.80 | 240,080 | -0.25(-0.81%) |
Feb 03, 2023 | 29.98 | 31.42 | 29.98 | 31.05 | 389,600 | +0.68(+2.24%) |
Feb 02, 2023 | 30.17 | 30.87 | 29.64 | 30.37 | 408,634 | +0.60(+2.02%) |
Feb 01, 2023 | 28.57 | 30.34 | 28.18 | 29.77 | 374,900 | +1.12(+3.91%) |
Jan 31, 2023 | 28.15 | 28.69 | 27.78 | 28.65 | 335,368 | +0.72(+2.58%) |
Jan 30, 2023 | 28.03 | 28.68 | 27.62 | 27.93 | 273,993 | -0.44(-1.55%) |
Jan 27, 2023 | 29.00 | 29.36 | 28.20 | 28.37 | 261,803 | -0.85(-2.91%) |
Jan 26, 2023 | 29.22 | 29.67 | 28.92 | 29.22 | 252,873 | +0.27(+0.93%) |
Jan 25, 2023 | 29.46 | 29.46 | 28.70 | 28.95 | 287,829 | -0.95(-3.18%) |
Jan 24, 2023 | 30.29 | 31.18 | 29.69 | 29.90 | 265,176 | -0.60(-1.97%) |
Jan 23, 2023 | 30.75 | 30.75 | 29.80 | 30.50 | 505,625 | -0.16(-0.52%) |
Jan 20, 2023 | 30.79 | 30.97 | 30.25 | 30.66 | 371,758 | +0.37(+1.22%) |
Jan 19, 2023 | 30.00 | 30.93 | 29.53 | 30.29 | 398,434 | +0.21(+0.70%) |
Jan 18, 2023 | 31.18 | 31.33 | 29.88 | 30.08 | 630,916 | -0.87(-2.81%) |
Jan 17, 2023 | 31.50 | 31.73 | 29.90 | 30.95 | 634,711 | -0.70(-2.21%) |
Jan 13, 2023 | 30.86 | 32.12 | 30.79 | 31.65 | 547,920 | +0.56(+1.80%) |
Jan 12, 2023 | 31.37 | 31.45 | 30.04 | 31.09 | 322,692 | -0.04(-0.13%) |
Jan 11, 2023 | 29.93 | 31.17 | 29.78 | 31.13 | 307,956 | +1.30(+4.36%) |
Jan 10, 2023 | 28.38 | 29.90 | 28.36 | 29.83 | 260,029 | +1.33(+4.67%) |
Jan 09, 2023 | 28.06 | 29.28 | 27.82 | 28.50 | 399,496 | +0.79(+2.85%) |
Jan 06, 2023 | 26.91 | 29.60 | 26.50 | 27.71 | 339,293 | +1.15(+4.33%) |
Jan 05, 2023 | 26.45 | 26.96 | 26.25 | 26.56 | 266,201 | -0.14(-0.52%) |
Jan 04, 2023 | 25.25 | 27.12 | 24.56 | 26.70 | 375,565 | +1.71(+6.84%) |