Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.29 | 26.44 | 25.80 | 26.32 | 4,009 | +0.36(+1.39%) |
Mar 30, 2023 | 25.92 | 26.50 | 25.80 | 25.96 | 10,404 | +0.11(+0.43%) |
Mar 29, 2023 | 26.00 | 26.24 | 25.59 | 25.85 | 2,604 | -0.32(-1.22%) |
Mar 28, 2023 | 25.49 | 26.17 | 25.31 | 26.17 | 10,588 | +0.86(+3.40%) |
Mar 27, 2023 | 26.60 | 26.60 | 25.27 | 25.31 | 6,029 | -0.79(-3.03%) |
Mar 24, 2023 | 27.01 | 27.23 | 25.92 | 26.10 | 21,467 | -1.78(-6.38%) |
Mar 23, 2023 | 28.70 | 29.32 | 27.51 | 27.88 | 12,142 | -0.61(-2.14%) |
Mar 22, 2023 | 30.10 | 30.46 | 28.34 | 28.49 | 10,853 | -1.61(-5.35%) |
Mar 21, 2023 | 30.50 | 31.00 | 29.98 | 30.10 | 11,605 | -0.40(-1.31%) |
Mar 20, 2023 | 29.56 | 31.59 | 29.37 | 30.50 | 30,025 | +0.52(+1.73%) |
Mar 17, 2023 | 28.11 | 31.09 | 27.50 | 29.98 | 34,708 | +1.98(+7.07%) |
Mar 16, 2023 | 28.21 | 28.48 | 27.50 | 28.00 | 6,146 | +0.18(+0.65%) |
Mar 15, 2023 | 27.98 | 28.50 | 27.70 | 27.82 | 6,021 | +0.02(+0.07%) |
Mar 14, 2023 | 28.55 | 29.24 | 27.72 | 27.80 | 24,865 | +0.20(+0.72%) |
Mar 13, 2023 | 26.46 | 27.87 | 26.46 | 27.60 | 4,179 | +1.50(+5.75%) |
Mar 10, 2023 | 26.15 | 27.33 | 26.10 | 26.10 | 7,914 | +0.25(+0.97%) |
Mar 09, 2023 | 26.35 | 26.82 | 25.84 | 25.85 | 5,674 | -0.53(-2.01%) |
Mar 08, 2023 | 26.00 | 26.64 | 26.00 | 26.38 | 4,728 | +0.56(+2.17%) |
Mar 07, 2023 | 26.40 | 26.77 | 25.82 | 25.82 | 4,923 | -0.59(-2.23%) |
Mar 06, 2023 | 27.07 | 27.24 | 25.99 | 26.41 | 3,771 | -0.23(-0.86%) |
Mar 03, 2023 | 27.16 | 27.65 | 26.64 | 26.64 | 6,732 | -0.82(-2.99%) |
Mar 02, 2023 | 26.51 | 27.62 | 25.97 | 27.46 | 12,634 | +0.92(+3.47%) |
Mar 01, 2023 | 23.87 | 26.84 | 23.87 | 26.54 | 12,104 | +2.91(+12.31%) |
Feb 28, 2023 | 23.93 | 24.07 | 23.09 | 23.63 | 11,884 | -0.29(-1.21%) |
Feb 27, 2023 | 24.40 | 25.23 | 23.63 | 23.92 | 9,128 | -0.40(-1.64%) |
Feb 24, 2023 | 25.81 | 25.93 | 24.32 | 24.32 | 10,723 | -1.43(-5.55%) |
Feb 23, 2023 | 26.60 | 26.60 | 25.12 | 25.75 | 6,159 | -0.46(-1.76%) |
Feb 22, 2023 | 26.58 | 27.12 | 26.21 | 26.21 | 6,921 | -0.26(-0.98%) |
Feb 21, 2023 | 26.44 | 26.57 | 26.07 | 26.47 | 11,330 | +0.34(+1.30%) |
Feb 17, 2023 | 26.03 | 26.57 | 25.19 | 26.13 | 6,836 | -0.12(-0.46%) |
Feb 16, 2023 | 26.30 | 26.40 | 24.93 | 26.25 | 16,712 | +0.45(+1.74%) |
Feb 15, 2023 | 26.11 | 26.60 | 25.75 | 25.80 | 5,405 | -0.79(-2.97%) |
Feb 14, 2023 | 26.75 | 26.75 | 25.11 | 26.59 | 5,965 | -0.21(-0.78%) |
Feb 13, 2023 | 26.75 | 26.80 | 25.74 | 26.80 | 6,545 | -0.15(-0.56%) |
Feb 10, 2023 | 26.50 | 27.08 | 26.20 | 26.95 | 3,735 | +0.10(+0.37%) |
Feb 09, 2023 | 26.60 | 26.85 | 25.73 | 26.85 | 9,065 | +0.57(+2.17%) |
Feb 08, 2023 | 27.75 | 27.75 | 25.70 | 26.28 | 13,112 | -1.30(-4.71%) |
Feb 07, 2023 | 27.48 | 28.39 | 27.32 | 27.58 | 9,995 | +0.11(+0.40%) |
Feb 06, 2023 | 27.73 | 27.77 | 26.86 | 27.47 | 10,860 | +0.10(+0.37%) |
Feb 03, 2023 | 27.74 | 27.74 | 27.37 | 27.37 | 1,909 | -0.37(-1.33%) |
Feb 02, 2023 | 27.54 | 27.74 | 27.04 | 27.74 | 4,691 | +0.59(+2.17%) |
Feb 01, 2023 | 27.51 | 27.69 | 26.65 | 27.15 | 16,374 | -0.26(-0.95%) |
Jan 31, 2023 | 27.39 | 27.41 | 26.51 | 27.41 | 4,813 | +0.72(+2.70%) |
Jan 30, 2023 | 27.79 | 27.79 | 26.69 | 26.69 | 7,316 | -0.81(-2.95%) |
Jan 27, 2023 | 26.69 | 27.70 | 25.94 | 27.50 | 6,563 | +1.45(+5.57%) |
Jan 26, 2023 | 25.05 | 26.05 | 25.01 | 26.05 | 8,321 | +1.06(+4.24%) |
Jan 25, 2023 | 23.60 | 25.00 | 22.75 | 24.99 | 15,443 | +1.74(+7.48%) |
Jan 24, 2023 | 22.95 | 23.31 | 22.11 | 23.25 | 6,460 | +0.61(+2.69%) |
Jan 23, 2023 | 21.46 | 22.64 | 20.98 | 22.64 | 10,330 | +1.27(+5.94%) |
Jan 20, 2023 | 20.56 | 21.85 | 20.48 | 21.37 | 9,555 | +1.50(+7.55%) |
Jan 19, 2023 | 19.70 | 20.35 | 18.90 | 19.87 | 11,534 | +0.38(+1.95%) |
Jan 18, 2023 | 19.23 | 19.70 | 19.23 | 19.49 | 2,805 | -0.14(-0.71%) |
Jan 17, 2023 | 19.85 | 19.93 | 19.63 | 19.63 | 2,193 | -0.68(-3.35%) |
Jan 13, 2023 | 20.25 | 20.93 | 19.57 | 20.31 | 1,233 | -0.57(-2.73%) |
Jan 12, 2023 | 21.31 | 21.31 | 19.93 | 20.88 | 2,289 | -0.43(-2.02%) |
Jan 11, 2023 | 21.69 | 21.69 | 20.55 | 21.31 | 1,673 | -0.17(-0.79%) |
Jan 10, 2023 | 21.23 | 21.48 | 21.09 | 21.48 | 1,406 | +0.19(+0.89%) |
Jan 09, 2023 | 21.50 | 22.12 | 21.18 | 21.29 | 6,817 | -0.43(-1.98%) |
Jan 06, 2023 | 22.05 | 22.05 | 21.26 | 21.72 | 1,000 | -0.29(-1.32%) |
Jan 05, 2023 | 23.23 | 23.31 | 22.01 | 22.01 | 4,432 | -1.65(-6.97%) |
Jan 04, 2023 | 24.47 | 24.47 | 23.37 | 23.66 | 8,267 | -0.87(-3.55%) |