Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.34 | 22.75 | 22.08 | 22.70 | 191,514 | +0.48(+2.15%) |
Mar 30, 2023 | 22.91 | 22.91 | 22.02 | 22.22 | 90,650 | -0.60(-2.64%) |
Mar 29, 2023 | 23.09 | 23.09 | 22.48 | 22.82 | 93,113 | -0.16(-0.71%) |
Mar 28, 2023 | 22.96 | 23.28 | 22.71 | 22.98 | 107,987 | -0.02(-0.08%) |
Mar 27, 2023 | 23.83 | 24.11 | 22.95 | 23.00 | 106,709 | -0.54(-2.27%) |
Mar 24, 2023 | 22.68 | 23.59 | 22.41 | 23.54 | 110,528 | +0.66(+2.88%) |
Mar 23, 2023 | 23.52 | 23.52 | 22.49 | 22.88 | 139,744 | -0.46(-1.97%) |
Mar 22, 2023 | 24.20 | 24.39 | 23.31 | 23.34 | 101,493 | -0.97(-3.97%) |
Mar 21, 2023 | 23.96 | 24.66 | 23.96 | 24.30 | 153,795 | +0.82(+3.50%) |
Mar 20, 2023 | 24.04 | 24.52 | 23.38 | 23.48 | 121,726 | -0.13(-0.57%) |
Mar 17, 2023 | 24.75 | 24.75 | 23.56 | 23.61 | 271,749 | -1.17(-4.71%) |
Mar 16, 2023 | 23.47 | 25.34 | 23.26 | 24.78 | 204,940 | +0.99(+4.18%) |
Mar 15, 2023 | 23.21 | 23.82 | 22.95 | 23.79 | 185,574 | -0.16(-0.68%) |
Mar 14, 2023 | 24.74 | 25.53 | 23.71 | 23.95 | 278,930 | +0.69(+2.96%) |
Mar 13, 2023 | 24.06 | 24.11 | 22.14 | 23.26 | 363,058 | -1.29(-5.26%) |
Mar 10, 2023 | 24.72 | 25.19 | 23.93 | 24.55 | 200,811 | -0.54(-2.13%) |
Mar 09, 2023 | 26.36 | 26.36 | 24.96 | 25.09 | 116,509 | -1.43(-5.41%) |
Mar 08, 2023 | 26.41 | 26.67 | 26.21 | 26.52 | 127,825 | +0.06(+0.22%) |
Mar 07, 2023 | 26.90 | 26.90 | 26.23 | 26.46 | 83,145 | -0.51(-1.88%) |
Mar 06, 2023 | 27.21 | 27.25 | 26.74 | 26.97 | 95,890 | -0.25(-0.91%) |
Mar 03, 2023 | 27.02 | 27.24 | 26.81 | 27.22 | 75,191 | +0.21(+0.78%) |
Mar 02, 2023 | 26.94 | 27.03 | 26.74 | 27.01 | 113,180 | -0.08(-0.28%) |
Mar 01, 2023 | 26.86 | 27.13 | 26.54 | 27.08 | 84,077 | +0.12(+0.46%) |
Feb 28, 2023 | 26.85 | 27.16 | 26.83 | 26.96 | 180,271 | -0.01(-0.04%) |
Feb 27, 2023 | 27.01 | 27.12 | 26.80 | 26.97 | 99,343 | +0.12(+0.46%) |
Feb 24, 2023 | 26.64 | 26.85 | 26.51 | 26.85 | 149,669 | -0.03(-0.11%) |
Feb 23, 2023 | 26.89 | 27.07 | 26.79 | 26.87 | 72,719 | +0.04(+0.14%) |
Feb 22, 2023 | 27.07 | 27.77 | 26.63 | 26.84 | 82,703 | -0.18(-0.67%) |
Feb 21, 2023 | 27.24 | 27.29 | 27.02 | 27.02 | 73,537 | -0.44(-1.60%) |
Feb 17, 2023 | 26.90 | 27.55 | 26.81 | 27.46 | 108,774 | +0.65(+2.43%) |
Feb 16, 2023 | 26.71 | 26.96 | 26.60 | 26.81 | 75,959 | -0.15(-0.57%) |
Feb 15, 2023 | 26.49 | 27.01 | 26.47 | 26.96 | 57,299 | +0.23(+0.86%) |
Feb 14, 2023 | 27.01 | 27.12 | 26.60 | 26.73 | 86,446 | -0.39(-1.45%) |
Feb 13, 2023 | 26.92 | 27.15 | 26.86 | 27.12 | 86,117 | +0.25(+0.93%) |
Feb 10, 2023 | 26.68 | 26.89 | 26.66 | 26.87 | 57,294 | +0.18(+0.68%) |
Feb 09, 2023 | 26.96 | 27.14 | 26.59 | 26.69 | 74,252 | -0.30(-1.10%) |
Feb 08, 2023 | 27.30 | 27.51 | 26.85 | 26.99 | 66,258 | -0.45(-1.64%) |
Feb 07, 2023 | 26.96 | 27.46 | 26.92 | 27.44 | 117,267 | +0.43(+1.59%) |
Feb 06, 2023 | 27.10 | 27.10 | 24.96 | 27.01 | 87,206 | -0.15(-0.56%) |
Feb 03, 2023 | 26.46 | 27.18 | 26.31 | 27.16 | 173,392 | +0.52(+1.96%) |
Feb 02, 2023 | 26.09 | 26.67 | 25.99 | 26.64 | 117,434 | +0.55(+2.11%) |
Feb 01, 2023 | 25.60 | 26.33 | 25.59 | 26.09 | 157,327 | +0.32(+1.25%) |
Jan 31, 2023 | 24.95 | 25.77 | 24.95 | 25.77 | 197,020 | +0.74(+2.96%) |
Jan 30, 2023 | 25.24 | 25.28 | 25.02 | 25.02 | 84,784 | -0.28(-1.09%) |
Jan 27, 2023 | 24.93 | 25.40 | 24.93 | 25.30 | 169,491 | +0.28(+1.14%) |
Jan 26, 2023 | 24.37 | 25.09 | 23.95 | 25.02 | 97,294 | +0.79(+3.25%) |
Jan 25, 2023 | 24.28 | 24.29 | 23.96 | 24.23 | 83,905 | -0.07(-0.27%) |
Jan 24, 2023 | 24.08 | 24.36 | 23.92 | 24.29 | 65,043 | +0.18(+0.75%) |
Jan 23, 2023 | 24.21 | 24.34 | 24.21 | 24.11 | 52,104 | -0.09(-0.39%) |
Jan 20, 2023 | 24.23 | 24.31 | 23.93 | 24.21 | 76,004 | +0.20(+0.83%) |
Jan 19, 2023 | 23.89 | 24.05 | 23.80 | 24.01 | 50,050 | -0.07(-0.28%) |
Jan 18, 2023 | 24.60 | 24.60 | 24.05 | 24.08 | 88,347 | -0.59(-2.39%) |
Jan 17, 2023 | 24.93 | 24.93 | 24.52 | 24.66 | 68,784 | -0.23(-0.92%) |
Jan 13, 2023 | 24.65 | 24.94 | 24.46 | 24.89 | 85,449 | +0.17(+0.69%) |
Jan 12, 2023 | 24.45 | 24.92 | 24.45 | 24.72 | 146,600 | +0.32(+1.32%) |
Jan 11, 2023 | 24.56 | 24.92 | 24.28 | 24.40 | 45,574 | -0.06(-0.23%) |
Jan 10, 2023 | 24.19 | 24.85 | 23.99 | 24.46 | 53,343 | +0.09(+0.35%) |
Jan 09, 2023 | 24.67 | 24.67 | 23.82 | 24.37 | 119,619 | -0.12(-0.50%) |
Jan 06, 2023 | 24.29 | 24.61 | 24.24 | 24.49 | 107,684 | +0.27(+1.10%) |
Jan 05, 2023 | 24.28 | 24.37 | 24.01 | 24.23 | 56,249 | -0.18(-0.74%) |
Jan 04, 2023 | 24.88 | 25.04 | 24.27 | 24.41 | 83,500 | -0.30(-1.23%) |