Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.64 | 24.99 | 24.63 | 24.88 | 1,030,766 | +0.45(+1.84%) |
Mar 30, 2023 | 24.62 | 24.64 | 24.28 | 24.43 | 417,241 | -0.19(-0.77%) |
Mar 29, 2023 | 24.75 | 24.77 | 24.06 | 24.62 | 493,331 | +0.00(+0.00%) |
Mar 28, 2023 | 24.79 | 24.92 | 24.57 | 24.62 | 478,935 | -0.16(-0.65%) |
Mar 27, 2023 | 24.64 | 24.97 | 24.64 | 24.78 | 427,472 | +0.20(+0.81%) |
Mar 24, 2023 | 24.02 | 24.68 | 23.83 | 24.58 | 581,035 | +0.65(+2.72%) |
Mar 23, 2023 | 24.07 | 24.27 | 23.83 | 23.93 | 701,586 | -0.23(-0.95%) |
Mar 22, 2023 | 24.84 | 24.84 | 24.14 | 24.16 | 859,757 | -0.60(-2.42%) |
Mar 21, 2023 | 24.75 | 24.90 | 24.47 | 24.76 | 1,639,479 | +0.22(+0.90%) |
Mar 20, 2023 | 24.40 | 24.81 | 24.28 | 24.54 | 945,921 | +0.14(+0.57%) |
Mar 17, 2023 | 25.18 | 25.18 | 24.21 | 24.40 | 3,664,038 | -0.86(-3.40%) |
Mar 16, 2023 | 24.77 | 25.39 | 24.70 | 25.26 | 916,382 | +0.32(+1.28%) |
Mar 15, 2023 | 24.76 | 24.98 | 24.50 | 24.94 | 1,064,800 | -0.09(-0.36%) |
Mar 14, 2023 | 24.41 | 25.47 | 24.41 | 25.03 | 1,752,155 | +0.78(+3.22%) |
Mar 13, 2023 | 23.94 | 24.60 | 23.80 | 24.25 | 1,054,086 | +0.12(+0.50%) |
Mar 10, 2023 | 24.05 | 24.34 | 23.82 | 24.13 | 818,485 | -0.03(-0.12%) |
Mar 09, 2023 | 24.39 | 24.61 | 24.10 | 24.16 | 866,172 | -0.11(-0.45%) |
Mar 08, 2023 | 24.14 | 24.41 | 24.11 | 24.27 | 735,921 | +0.04(+0.17%) |
Mar 07, 2023 | 24.32 | 24.41 | 24.00 | 24.23 | 507,600 | -0.10(-0.41%) |
Mar 06, 2023 | 24.76 | 24.76 | 24.18 | 24.33 | 773,082 | -0.53(-2.13%) |
Mar 03, 2023 | 24.86 | 24.97 | 24.61 | 24.86 | 987,464 | +0.03(+0.12%) |
Mar 02, 2023 | 24.48 | 24.84 | 24.48 | 24.83 | 671,047 | +0.33(+1.35%) |
Mar 01, 2023 | 24.61 | 24.70 | 24.32 | 24.50 | 716,858 | -0.20(-0.81%) |
Feb 28, 2023 | 24.49 | 25.29 | 24.29 | 24.70 | 1,410,044 | +0.07(+0.28%) |
Feb 27, 2023 | 24.66 | 24.79 | 24.58 | 24.63 | 849,938 | +0.03(+0.12%) |
Feb 24, 2023 | 24.70 | 24.86 | 24.43 | 24.60 | 1,207,640 | -0.18(-0.73%) |
Feb 23, 2023 | 24.54 | 24.87 | 24.39 | 24.78 | 1,144,915 | +0.15(+0.61%) |
Feb 22, 2023 | 23.50 | 24.93 | 23.27 | 24.63 | 2,484,262 | +1.82(+7.98%) |
Feb 21, 2023 | 22.50 | 22.94 | 22.35 | 22.81 | 840,349 | +0.17(+0.75%) |
Feb 17, 2023 | 22.57 | 22.78 | 22.43 | 22.64 | 692,667 | +0.23(+1.03%) |
Feb 16, 2023 | 22.59 | 22.63 | 22.40 | 22.41 | 708,278 | -0.35(-1.54%) |
Feb 15, 2023 | 22.49 | 22.78 | 22.36 | 22.76 | 434,201 | +0.21(+0.93%) |
Feb 14, 2023 | 22.92 | 22.96 | 22.51 | 22.55 | 663,781 | -0.39(-1.70%) |
Feb 13, 2023 | 22.76 | 22.94 | 22.69 | 22.94 | 498,009 | +0.05(+0.22%) |
Feb 10, 2023 | 22.84 | 22.92 | 22.52 | 22.89 | 991,179 | +0.08(+0.35%) |
Feb 09, 2023 | 22.98 | 23.09 | 22.68 | 22.81 | 664,167 | -0.04(-0.18%) |
Feb 08, 2023 | 22.46 | 22.98 | 22.40 | 22.85 | 677,187 | +0.28(+1.24%) |
Feb 07, 2023 | 22.64 | 22.67 | 22.19 | 22.57 | 775,238 | -0.16(-0.70%) |
Feb 06, 2023 | 22.77 | 22.90 | 22.64 | 22.73 | 479,210 | -0.10(-0.44%) |
Feb 03, 2023 | 22.84 | 22.98 | 22.59 | 22.83 | 911,772 | -0.01(-0.04%) |
Feb 02, 2023 | 23.13 | 23.20 | 22.55 | 22.84 | 1,193,183 | -0.46(-1.97%) |
Feb 01, 2023 | 23.07 | 23.56 | 23.07 | 23.30 | 1,504,351 | +0.17(+0.73%) |
Jan 31, 2023 | 22.84 | 23.18 | 22.73 | 23.13 | 807,942 | +0.37(+1.63%) |
Jan 30, 2023 | 22.45 | 22.79 | 22.40 | 22.76 | 541,441 | +0.26(+1.16%) |
Jan 27, 2023 | 22.45 | 22.52 | 22.14 | 22.50 | 592,384 | +0.05(+0.22%) |
Jan 26, 2023 | 22.48 | 22.53 | 22.16 | 22.45 | 526,545 | -0.02(-0.09%) |
Jan 25, 2023 | 22.10 | 22.48 | 21.99 | 22.47 | 990,537 | +0.34(+1.54%) |
Jan 24, 2023 | 22.22 | 22.22 | 21.95 | 22.13 | 781,242 | -0.14(-0.63%) |
Jan 23, 2023 | 21.89 | 22.29 | 21.79 | 22.27 | 790,140 | +0.46(+2.11%) |
Jan 20, 2023 | 22.27 | 22.30 | 21.59 | 21.81 | 984,171 | -0.31(-1.40%) |
Jan 19, 2023 | 22.35 | 22.48 | 22.07 | 22.12 | 682,623 | -0.18(-0.81%) |
Jan 18, 2023 | 23.05 | 23.09 | 22.22 | 22.30 | 967,792 | -0.69(-3.00%) |
Jan 17, 2023 | 23.00 | 23.28 | 22.96 | 22.99 | 827,262 | +0.06(+0.26%) |
Jan 13, 2023 | 22.51 | 22.96 | 22.40 | 22.93 | 747,783 | +0.38(+1.69%) |
Jan 12, 2023 | 22.84 | 22.90 | 22.50 | 22.55 | 985,735 | -0.21(-0.92%) |
Jan 11, 2023 | 22.96 | 23.14 | 21.96 | 22.76 | 1,729,831 | -0.20(-0.87%) |
Jan 10, 2023 | 23.19 | 23.32 | 22.94 | 22.96 | 1,311,312 | -0.14(-0.61%) |
Jan 09, 2023 | 23.48 | 23.49 | 23.08 | 23.10 | 850,646 | -0.22(-0.94%) |
Jan 06, 2023 | 23.00 | 23.42 | 23.00 | 23.32 | 1,075,943 | +0.46(+2.01%) |
Jan 05, 2023 | 22.57 | 22.86 | 22.55 | 22.86 | 732,988 | +0.18(+0.79%) |
Jan 04, 2023 | 22.36 | 22.82 | 22.17 | 22.68 | 917,315 | +0.40(+1.80%) |