Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.13 | 22.54 | 21.87 | 22.48 | 193,346 | +0.47(+2.15%) |
Mar 30, 2023 | 22.69 | 22.69 | 21.81 | 22.01 | 91,517 | -0.60(-2.64%) |
Mar 29, 2023 | 22.87 | 22.87 | 22.26 | 22.60 | 94,004 | -0.16(-0.71%) |
Mar 28, 2023 | 22.75 | 23.06 | 22.49 | 22.77 | 109,020 | -0.02(-0.08%) |
Mar 27, 2023 | 23.61 | 23.88 | 22.74 | 22.78 | 107,729 | -0.53(-2.27%) |
Mar 24, 2023 | 22.46 | 23.36 | 22.19 | 23.31 | 111,586 | +0.65(+2.88%) |
Mar 23, 2023 | 23.30 | 23.30 | 22.27 | 22.66 | 141,080 | -0.45(-1.97%) |
Mar 22, 2023 | 23.97 | 24.16 | 23.09 | 23.12 | 102,464 | -0.96(-3.97%) |
Mar 21, 2023 | 23.73 | 24.42 | 23.73 | 24.07 | 155,267 | +0.81(+3.50%) |
Mar 20, 2023 | 23.81 | 24.29 | 23.15 | 23.26 | 122,890 | -0.13(-0.57%) |
Mar 17, 2023 | 24.52 | 24.52 | 23.33 | 23.39 | 274,349 | -1.16(-4.71%) |
Mar 16, 2023 | 23.25 | 25.10 | 23.04 | 24.55 | 206,901 | +0.98(+4.18%) |
Mar 15, 2023 | 22.99 | 23.59 | 22.73 | 23.56 | 187,349 | -0.16(-0.68%) |
Mar 14, 2023 | 24.51 | 25.28 | 23.49 | 23.72 | 281,599 | +0.68(+2.96%) |
Mar 13, 2023 | 23.84 | 23.88 | 21.93 | 23.04 | 366,531 | -1.28(-5.26%) |
Mar 10, 2023 | 24.49 | 24.95 | 23.71 | 24.32 | 202,732 | -0.53(-2.13%) |
Mar 09, 2023 | 26.11 | 26.11 | 24.73 | 24.85 | 117,624 | -1.42(-5.41%) |
Mar 08, 2023 | 26.16 | 26.41 | 25.97 | 26.27 | 129,048 | +0.06(+0.22%) |
Mar 07, 2023 | 26.65 | 26.65 | 25.98 | 26.21 | 83,940 | -0.50(-1.88%) |
Mar 06, 2023 | 26.95 | 27.00 | 26.49 | 26.71 | 96,807 | -0.25(-0.91%) |
Mar 03, 2023 | 26.76 | 26.98 | 26.55 | 26.96 | 75,911 | +0.21(+0.78%) |
Mar 02, 2023 | 26.69 | 26.78 | 26.49 | 26.75 | 114,263 | -0.08(-0.28%) |
Mar 01, 2023 | 26.60 | 26.88 | 26.29 | 26.83 | 84,881 | +0.12(+0.46%) |
Feb 28, 2023 | 26.59 | 26.90 | 26.57 | 26.71 | 181,995 | -0.01(-0.04%) |
Feb 27, 2023 | 26.75 | 26.87 | 26.54 | 26.71 | 100,293 | +0.12(+0.46%) |
Feb 24, 2023 | 26.38 | 26.59 | 26.26 | 26.59 | 151,101 | -0.03(-0.11%) |
Feb 23, 2023 | 26.64 | 26.81 | 26.53 | 26.62 | 73,414 | +0.04(+0.14%) |
Feb 22, 2023 | 26.81 | 27.51 | 26.37 | 26.58 | 83,495 | -0.18(-0.67%) |
Feb 21, 2023 | 26.98 | 27.03 | 26.76 | 26.76 | 74,240 | -0.44(-1.60%) |
Feb 17, 2023 | 26.65 | 27.29 | 26.55 | 27.20 | 109,815 | +0.64(+2.43%) |
Feb 16, 2023 | 26.46 | 26.71 | 26.35 | 26.55 | 76,686 | -0.15(-0.57%) |
Feb 15, 2023 | 26.24 | 26.75 | 26.22 | 26.71 | 57,847 | +0.23(+0.86%) |
Feb 14, 2023 | 26.75 | 26.86 | 26.35 | 26.48 | 87,273 | -0.39(-1.45%) |
Feb 13, 2023 | 26.67 | 26.89 | 26.61 | 26.87 | 86,940 | +0.25(+0.93%) |
Feb 10, 2023 | 26.43 | 26.64 | 26.41 | 26.62 | 57,842 | +0.18(+0.68%) |
Feb 09, 2023 | 26.71 | 26.89 | 26.34 | 26.44 | 74,962 | -0.29(-1.10%) |
Feb 08, 2023 | 27.05 | 27.24 | 26.59 | 26.73 | 66,892 | -0.45(-1.64%) |
Feb 07, 2023 | 26.71 | 27.20 | 26.67 | 27.18 | 118,389 | +0.43(+1.59%) |
Feb 06, 2023 | 26.85 | 26.85 | 24.72 | 26.75 | 88,040 | -0.15(-0.56%) |
Feb 03, 2023 | 26.21 | 26.92 | 26.06 | 26.90 | 175,050 | +0.52(+1.96%) |
Feb 02, 2023 | 25.84 | 26.41 | 25.75 | 26.39 | 118,558 | +0.55(+2.11%) |
Feb 01, 2023 | 25.36 | 26.08 | 25.35 | 25.84 | 158,832 | +0.32(+1.25%) |
Jan 31, 2023 | 24.71 | 25.52 | 24.71 | 25.52 | 198,905 | +0.73(+2.96%) |
Jan 30, 2023 | 25.00 | 25.04 | 24.79 | 24.79 | 85,595 | -0.27(-1.09%) |
Jan 27, 2023 | 24.69 | 25.15 | 24.69 | 25.06 | 171,112 | +0.28(+1.14%) |
Jan 26, 2023 | 24.14 | 24.85 | 23.73 | 24.78 | 98,225 | +0.78(+3.25%) |
Jan 25, 2023 | 24.05 | 24.06 | 23.73 | 24.00 | 84,708 | -0.07(-0.27%) |
Jan 24, 2023 | 23.85 | 24.13 | 23.70 | 24.06 | 65,665 | +0.18(+0.75%) |
Jan 23, 2023 | 23.98 | 24.11 | 23.98 | 23.89 | 52,603 | -0.09(-0.39%) |
Jan 20, 2023 | 24.00 | 24.08 | 23.71 | 23.98 | 76,731 | +0.20(+0.83%) |
Jan 19, 2023 | 23.66 | 23.82 | 23.58 | 23.78 | 50,529 | -0.07(-0.28%) |
Jan 18, 2023 | 24.36 | 24.36 | 23.82 | 23.85 | 89,192 | -0.58(-2.39%) |
Jan 17, 2023 | 24.69 | 24.69 | 24.29 | 24.43 | 69,442 | -0.23(-0.91%) |
Jan 13, 2023 | 24.41 | 24.70 | 24.22 | 24.66 | 86,266 | +0.17(+0.69%) |
Jan 12, 2023 | 24.21 | 24.68 | 24.21 | 24.49 | 148,003 | +0.32(+1.32%) |
Jan 11, 2023 | 24.33 | 24.68 | 24.05 | 24.17 | 46,010 | -0.06(-0.23%) |
Jan 10, 2023 | 23.96 | 24.62 | 23.76 | 24.22 | 53,854 | +0.08(+0.35%) |
Jan 09, 2023 | 24.44 | 24.44 | 23.59 | 24.14 | 120,763 | -0.12(-0.50%) |
Jan 06, 2023 | 24.06 | 24.37 | 24.01 | 24.26 | 108,714 | +0.26(+1.10%) |
Jan 05, 2023 | 24.05 | 24.14 | 23.78 | 24.00 | 56,787 | -0.18(-0.74%) |
Jan 04, 2023 | 24.65 | 24.81 | 24.04 | 24.18 | 84,298 | -0.30(-1.23%) |