Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.81 | 26.16 | 25.81 | 26.14 | 16,528 | +0.41(+1.58%) |
Mar 30, 2023 | 25.85 | 25.85 | 25.63 | 25.73 | 16,289 | +0.07(+0.29%) |
Mar 29, 2023 | 25.31 | 25.67 | 25.31 | 25.66 | 36,380 | +0.54(+2.14%) |
Mar 28, 2023 | 24.76 | 25.28 | 24.63 | 25.12 | 16,879 | +0.23(+0.93%) |
Mar 27, 2023 | 24.57 | 24.91 | 24.55 | 24.89 | 12,182 | +0.66(+2.71%) |
Mar 24, 2023 | 23.67 | 24.57 | 23.67 | 24.23 | 40,861 | +0.26(+1.08%) |
Mar 23, 2023 | 25.67 | 25.68 | 23.94 | 23.97 | 86,139 | -1.57(-6.16%) |
Mar 22, 2023 | 25.46 | 25.68 | 25.14 | 25.54 | 54,124 | +0.10(+0.40%) |
Mar 21, 2023 | 24.93 | 25.53 | 24.90 | 25.44 | 54,197 | +0.97(+3.97%) |
Mar 20, 2023 | 24.35 | 24.94 | 24.35 | 24.47 | 18,311 | +0.18(+0.72%) |
Mar 17, 2023 | 24.56 | 24.56 | 23.94 | 24.29 | 10,392 | -0.38(-1.54%) |
Mar 16, 2023 | 24.07 | 24.71 | 23.83 | 24.67 | 43,708 | +0.17(+0.68%) |
Mar 15, 2023 | 25.45 | 25.45 | 24.32 | 24.51 | 24,277 | -1.29(-4.99%) |
Mar 14, 2023 | 25.81 | 26.54 | 25.54 | 25.79 | 28,286 | +0.05(+0.18%) |
Mar 13, 2023 | 25.74 | 26.33 | 25.46 | 25.75 | 18,365 | -0.56(-2.11%) |
Mar 10, 2023 | 26.88 | 27.04 | 26.24 | 26.30 | 22,349 | -0.74(-2.74%) |
Mar 09, 2023 | 27.54 | 27.83 | 27.02 | 27.04 | 13,484 | -0.46(-1.68%) |
Mar 08, 2023 | 27.87 | 27.87 | 27.29 | 27.51 | 23,361 | -0.49(-1.75%) |
Mar 07, 2023 | 28.02 | 28.12 | 27.92 | 28.00 | 54,632 | -0.05(-0.16%) |
Mar 06, 2023 | 28.20 | 28.34 | 28.02 | 28.04 | 21,300 | -0.23(-0.82%) |
Mar 03, 2023 | 27.74 | 28.37 | 27.74 | 28.27 | 38,026 | +0.51(+1.83%) |
Mar 02, 2023 | 27.64 | 27.95 | 27.64 | 27.77 | 54,012 | +0.19(+0.71%) |
Mar 01, 2023 | 27.77 | 28.02 | 27.45 | 27.57 | 83,882 | -0.10(-0.37%) |
Feb 28, 2023 | 27.96 | 27.96 | 27.43 | 27.67 | 78,101 | +0.03(+0.10%) |
Feb 27, 2023 | 27.50 | 27.65 | 27.38 | 27.65 | 57,332 | +0.31(+1.12%) |
Feb 24, 2023 | 27.62 | 27.62 | 27.20 | 27.34 | 50,546 | -0.20(-0.74%) |
Feb 23, 2023 | 27.58 | 27.69 | 27.35 | 27.54 | 35,815 | +0.30(+1.09%) |
Feb 22, 2023 | 27.31 | 27.75 | 27.06 | 27.25 | 55,921 | -0.09(-0.34%) |
Feb 21, 2023 | 28.03 | 28.03 | 27.22 | 27.34 | 26,702 | -0.90(-3.18%) |
Feb 17, 2023 | 28.49 | 28.49 | 27.90 | 28.24 | 32,684 | -0.20(-0.72%) |
Feb 16, 2023 | 28.56 | 28.80 | 28.29 | 28.44 | 47,526 | -0.04(-0.13%) |
Feb 15, 2023 | 28.60 | 28.83 | 28.39 | 28.48 | 25,718 | -0.27(-0.95%) |
Feb 14, 2023 | 28.67 | 28.98 | 28.41 | 28.75 | 36,657 | +0.09(+0.32%) |
Feb 13, 2023 | 28.26 | 28.78 | 28.26 | 28.66 | 48,030 | +0.43(+1.51%) |
Feb 10, 2023 | 27.90 | 28.28 | 27.87 | 28.23 | 45,929 | +0.73(+2.65%) |
Feb 09, 2023 | 27.70 | 28.10 | 27.50 | 27.50 | 26,764 | -0.29(-1.05%) |
Feb 08, 2023 | 27.68 | 27.81 | 27.50 | 27.80 | 51,113 | +0.18(+0.66%) |
Feb 07, 2023 | 27.79 | 27.89 | 27.56 | 27.61 | 50,579 | -0.15(-0.52%) |
Feb 06, 2023 | 27.94 | 27.98 | 27.73 | 27.76 | 33,077 | -0.17(-0.62%) |
Feb 03, 2023 | 28.64 | 28.77 | 27.93 | 27.93 | 145,883 | -0.65(-2.26%) |
Feb 02, 2023 | 28.56 | 28.63 | 28.23 | 28.58 | 20,680 | +0.27(+0.96%) |
Feb 01, 2023 | 28.16 | 28.56 | 27.87 | 28.30 | 37,066 | +0.19(+0.68%) |
Jan 31, 2023 | 27.72 | 28.13 | 27.70 | 28.11 | 31,226 | +0.21(+0.75%) |
Jan 30, 2023 | 28.25 | 28.40 | 27.81 | 27.90 | 96,020 | -0.45(-1.57%) |
Jan 27, 2023 | 28.40 | 28.56 | 28.22 | 28.35 | 67,331 | -0.01(-0.03%) |
Jan 26, 2023 | 28.02 | 28.37 | 28.02 | 28.36 | 61,056 | +0.42(+1.50%) |
Jan 25, 2023 | 27.82 | 27.99 | 27.59 | 27.94 | 146,387 | -0.14(-0.49%) |
Jan 24, 2023 | 27.83 | 28.13 | 27.57 | 28.08 | 39,242 | +0.28(+1.01%) |
Jan 23, 2023 | 27.59 | 27.98 | 27.40 | 27.80 | 32,231 | +0.35(+1.26%) |
Jan 20, 2023 | 27.04 | 27.46 | 26.91 | 27.45 | 20,173 | +0.48(+1.79%) |
Jan 19, 2023 | 26.55 | 27.17 | 26.55 | 26.97 | 23,850 | +0.27(+1.02%) |
Jan 18, 2023 | 27.27 | 27.50 | 26.69 | 26.69 | 47,177 | -0.35(-1.28%) |
Jan 17, 2023 | 27.29 | 27.45 | 26.99 | 27.04 | 86,593 | -0.06(-0.24%) |
Jan 13, 2023 | 27.10 | 27.27 | 26.99 | 27.10 | 40,216 | -0.02(-0.07%) |
Jan 12, 2023 | 26.86 | 27.29 | 26.79 | 27.12 | 92,229 | +0.46(+1.71%) |
Jan 11, 2023 | 26.50 | 26.84 | 26.50 | 26.67 | 64,306 | +0.44(+1.66%) |
Jan 10, 2023 | 26.34 | 26.59 | 26.18 | 26.23 | 84,757 | -0.05(-0.21%) |
Jan 09, 2023 | 26.54 | 26.80 | 26.26 | 26.28 | 124,549 | +0.13(+0.49%) |
Jan 06, 2023 | 25.41 | 26.19 | 25.41 | 26.16 | 72,578 | +1.08(+4.32%) |
Jan 05, 2023 | 25.06 | 25.19 | 24.89 | 25.07 | 51,449 | +0.02(+0.07%) |
Jan 04, 2023 | 24.97 | 25.28 | 24.95 | 25.06 | 88,412 | -0.05(-0.18%) |