Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.30 | 24.49 | 23.30 | 23.88 | 18,073 | +0.02(+0.08%) |
Mar 30, 2023 | 24.84 | 24.84 | 23.44 | 23.86 | 23,015 | -0.73(-2.97%) |
Mar 29, 2023 | 24.38 | 24.73 | 24.25 | 24.59 | 18,438 | +0.20(+0.83%) |
Mar 28, 2023 | 24.46 | 24.53 | 24.24 | 24.38 | 6,677 | -0.04(-0.16%) |
Mar 27, 2023 | 24.97 | 25.17 | 24.42 | 24.42 | 21,411 | +0.03(+0.12%) |
Mar 24, 2023 | 23.54 | 24.42 | 23.40 | 24.39 | 14,822 | +0.55(+2.30%) |
Mar 23, 2023 | 24.57 | 24.68 | 23.79 | 23.85 | 31,409 | -0.48(-1.97%) |
Mar 22, 2023 | 25.74 | 25.74 | 24.29 | 24.33 | 18,058 | -1.14(-4.49%) |
Mar 21, 2023 | 24.87 | 25.93 | 24.87 | 25.47 | 32,481 | +0.98(+4.00%) |
Mar 20, 2023 | 25.10 | 25.42 | 24.37 | 24.49 | 26,297 | -0.45(-1.81%) |
Mar 17, 2023 | 25.48 | 25.98 | 24.76 | 24.94 | 54,481 | -0.67(-2.62%) |
Mar 16, 2023 | 24.52 | 26.34 | 24.52 | 25.61 | 25,275 | +0.89(+3.61%) |
Mar 15, 2023 | 24.33 | 24.93 | 24.10 | 24.72 | 25,510 | -0.12(-0.50%) |
Mar 14, 2023 | 25.14 | 26.68 | 24.69 | 24.84 | 44,258 | +0.49(+2.01%) |
Mar 13, 2023 | 25.68 | 25.68 | 23.53 | 24.36 | 41,920 | -1.77(-6.76%) |
Mar 10, 2023 | 26.65 | 26.66 | 25.57 | 26.12 | 87,105 | -0.55(-2.07%) |
Mar 09, 2023 | 27.73 | 27.75 | 26.46 | 26.67 | 22,780 | -1.02(-3.69%) |
Mar 08, 2023 | 28.24 | 28.33 | 27.57 | 27.70 | 20,609 | -0.58(-2.04%) |
Mar 07, 2023 | 28.61 | 28.67 | 28.17 | 28.27 | 15,908 | -0.17(-0.61%) |
Mar 06, 2023 | 29.20 | 29.41 | 28.42 | 28.45 | 51,684 | -0.76(-2.60%) |
Mar 03, 2023 | 29.11 | 29.29 | 29.00 | 29.21 | 8,804 | +0.12(+0.40%) |
Mar 02, 2023 | 28.84 | 29.09 | 28.81 | 29.09 | 5,979 | +0.13(+0.46%) |
Mar 01, 2023 | 29.13 | 29.13 | 28.81 | 28.96 | 29,709 | -0.03(-0.10%) |
Feb 28, 2023 | 29.17 | 29.42 | 28.93 | 28.98 | 9,837 | -0.09(-0.30%) |
Feb 27, 2023 | 29.95 | 29.95 | 28.82 | 29.07 | 10,493 | +0.01(+0.03%) |
Feb 24, 2023 | 29.04 | 29.53 | 28.95 | 29.06 | 7,035 | -0.32(-1.08%) |
Feb 23, 2023 | 29.31 | 29.39 | 29.00 | 29.38 | 7,410 | +0.16(+0.56%) |
Feb 22, 2023 | 29.40 | 29.42 | 29.02 | 29.21 | 16,113 | -0.17(-0.59%) |
Feb 21, 2023 | 30.16 | 30.25 | 29.39 | 29.39 | 17,682 | -0.81(-2.67%) |
Feb 17, 2023 | 30.04 | 30.19 | 29.89 | 30.19 | 10,213 | +0.18(+0.61%) |
Feb 16, 2023 | 30.36 | 30.36 | 29.60 | 30.01 | 13,192 | -0.09(-0.29%) |
Feb 15, 2023 | 29.95 | 30.30 | 29.95 | 30.10 | 19,167 | +0.30(+1.00%) |
Feb 14, 2023 | 29.65 | 29.92 | 29.65 | 29.80 | 11,426 | -0.18(-0.61%) |
Feb 13, 2023 | 29.53 | 29.98 | 29.53 | 29.98 | 7,212 | +0.24(+0.81%) |
Feb 10, 2023 | 29.82 | 30.03 | 29.48 | 29.74 | 26,689 | -0.05(-0.16%) |
Feb 09, 2023 | 29.68 | 29.83 | 29.57 | 29.79 | 14,841 | +0.59(+2.03%) |
Feb 08, 2023 | 30.04 | 30.04 | 28.46 | 29.20 | 21,131 | -0.11(-0.39%) |
Feb 07, 2023 | 28.97 | 29.31 | 28.97 | 29.31 | 15,595 | +0.39(+1.34%) |
Feb 06, 2023 | 29.25 | 29.26 | 28.93 | 28.93 | 10,233 | -0.33(-1.13%) |
Feb 03, 2023 | 29.14 | 29.43 | 29.14 | 29.26 | 6,531 | -0.11(-0.39%) |
Feb 02, 2023 | 28.87 | 29.37 | 28.87 | 29.37 | 13,089 | +0.50(+1.72%) |
Feb 01, 2023 | 28.29 | 29.33 | 27.91 | 28.87 | 20,181 | +0.66(+2.33%) |
Jan 31, 2023 | 28.17 | 28.44 | 28.14 | 28.22 | 13,147 | +0.18(+0.65%) |
Jan 30, 2023 | 27.96 | 28.27 | 27.92 | 28.04 | 17,024 | -0.09(-0.31%) |
Jan 27, 2023 | 28.63 | 28.66 | 28.11 | 28.12 | 22,702 | -0.54(-1.90%) |
Jan 26, 2023 | 28.69 | 30.02 | 28.51 | 28.66 | 48,536 | -0.03(-0.10%) |
Jan 25, 2023 | 28.34 | 28.69 | 28.34 | 28.69 | 12,557 | +0.16(+0.57%) |
Jan 24, 2023 | 28.73 | 28.75 | 28.49 | 28.53 | 10,023 | -0.28(-0.96%) |
Jan 23, 2023 | 28.63 | 29.12 | 28.41 | 28.81 | 12,361 | +0.03(+0.10%) |
Jan 20, 2023 | 28.39 | 28.78 | 28.34 | 28.78 | 15,633 | +0.46(+1.62%) |
Jan 19, 2023 | 28.14 | 28.37 | 28.03 | 28.32 | 13,446 | +0.17(+0.61%) |
Jan 18, 2023 | 28.87 | 28.87 | 28.12 | 28.15 | 8,133 | -0.62(-2.16%) |
Jan 17, 2023 | 28.83 | 29.09 | 28.64 | 28.77 | 14,764 | -0.04(-0.13%) |
Jan 13, 2023 | 28.38 | 28.98 | 28.21 | 28.81 | 19,554 | +0.04(+0.13%) |
Jan 12, 2023 | 28.42 | 28.85 | 28.42 | 28.77 | 18,518 | +0.56(+2.00%) |
Jan 11, 2023 | 27.88 | 28.40 | 27.81 | 28.21 | 22,783 | +0.47(+1.69%) |
Jan 10, 2023 | 27.08 | 27.86 | 27.07 | 27.74 | 16,817 | +0.76(+2.83%) |
Jan 09, 2023 | 27.46 | 27.46 | 26.93 | 26.98 | 11,306 | -0.34(-1.26%) |
Jan 06, 2023 | 27.00 | 27.36 | 27.00 | 27.32 | 8,752 | +0.32(+1.20%) |
Jan 05, 2023 | 27.24 | 27.24 | 26.94 | 27.00 | 7,959 | -0.31(-1.15%) |
Jan 04, 2023 | 27.29 | 27.61 | 27.23 | 27.31 | 8,897 | +0.17(+0.63%) |