Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.65 | 25.32 | 24.55 | 24.91 | 135,155 | +0.70(+2.89%) |
Mar 30, 2023 | 23.70 | 24.53 | 23.69 | 24.21 | 52,045 | +0.80(+3.42%) |
Mar 29, 2023 | 22.81 | 23.88 | 22.78 | 23.41 | 68,164 | +0.72(+3.17%) |
Mar 28, 2023 | 23.09 | 23.32 | 22.60 | 22.69 | 75,584 | -0.30(-1.30%) |
Mar 27, 2023 | 22.40 | 23.21 | 22.40 | 22.99 | 134,021 | +0.50(+2.22%) |
Mar 24, 2023 | 22.52 | 22.86 | 22.13 | 22.49 | 142,480 | -0.16(-0.71%) |
Mar 23, 2023 | 23.03 | 23.34 | 22.50 | 22.65 | 141,758 | -0.08(-0.35%) |
Mar 22, 2023 | 22.75 | 23.48 | 22.73 | 22.73 | 40,217 | +0.12(+0.53%) |
Mar 21, 2023 | 22.68 | 22.94 | 22.50 | 22.61 | 52,035 | +0.11(+0.49%) |
Mar 20, 2023 | 22.67 | 23.05 | 22.50 | 22.50 | 183,677 | -0.27(-1.19%) |
Mar 17, 2023 | 22.89 | 22.89 | 22.27 | 22.77 | 142,141 | +0.24(+1.07%) |
Mar 16, 2023 | 23.00 | 23.02 | 22.22 | 22.53 | 131,411 | -0.50(-2.17%) |
Mar 15, 2023 | 23.26 | 23.43 | 22.68 | 23.03 | 83,910 | -0.44(-1.87%) |
Mar 14, 2023 | 23.98 | 24.12 | 23.35 | 23.47 | 172,776 | -0.06(-0.25%) |
Mar 13, 2023 | 23.41 | 23.85 | 23.24 | 23.53 | 64,213 | -0.51(-2.12%) |
Mar 10, 2023 | 24.60 | 24.60 | 23.88 | 24.04 | 107,046 | -0.78(-3.14%) |
Mar 09, 2023 | 24.31 | 24.87 | 24.30 | 24.82 | 88,710 | +0.40(+1.64%) |
Mar 08, 2023 | 24.45 | 24.61 | 24.00 | 24.42 | 64,101 | +0.06(+0.25%) |
Mar 07, 2023 | 24.64 | 24.86 | 24.04 | 24.36 | 55,627 | -0.34(-1.38%) |
Mar 06, 2023 | 25.75 | 25.78 | 24.50 | 24.70 | 49,611 | -0.79(-3.10%) |
Mar 03, 2023 | 24.76 | 25.56 | 24.75 | 25.49 | 39,817 | +0.73(+2.95%) |
Mar 02, 2023 | 24.30 | 24.83 | 24.18 | 24.76 | 54,127 | +0.07(+0.28%) |
Mar 01, 2023 | 24.56 | 25.22 | 24.43 | 24.69 | 80,416 | +0.12(+0.49%) |
Feb 28, 2023 | 23.81 | 24.67 | 23.59 | 24.57 | 66,436 | +0.92(+3.89%) |
Feb 27, 2023 | 23.57 | 24.13 | 23.47 | 23.65 | 43,254 | +0.12(+0.51%) |
Feb 24, 2023 | 24.01 | 24.02 | 23.38 | 23.53 | 57,777 | -0.72(-2.97%) |
Feb 23, 2023 | 24.13 | 24.61 | 24.13 | 24.25 | 56,636 | -0.11(-0.45%) |
Feb 22, 2023 | 24.49 | 25.02 | 24.17 | 24.36 | 18,620 | -0.24(-0.98%) |
Feb 21, 2023 | 25.50 | 25.95 | 24.60 | 24.60 | 31,414 | -1.10(-4.28%) |
Feb 17, 2023 | 25.70 | 0 | +0.06(+0.23%) | |||
Feb 16, 2023 | 25.12 | 26.25 | 24.95 | 25.64 | 41,086 | +0.25(+0.98%) |
Feb 15, 2023 | 24.77 | 25.97 | 24.77 | 25.39 | 43,859 | +0.04(+0.16%) |
Feb 14, 2023 | 25.33 | 25.76 | 25.01 | 25.35 | 27,902 | -0.11(-0.43%) |
Feb 13, 2023 | 25.96 | 26.13 | 25.43 | 25.46 | 68,211 | -0.46(-1.77%) |
Feb 10, 2023 | 26.00 | 26.40 | 25.80 | 25.92 | 46,819 | -0.38(-1.44%) |
Feb 09, 2023 | 26.78 | 27.10 | 26.03 | 26.30 | 34,342 | -0.83(-3.06%) |
Feb 08, 2023 | 27.29 | 27.29 | 26.64 | 27.13 | 29,139 | -0.26(-0.95%) |
Feb 07, 2023 | 26.30 | 27.50 | 26.06 | 27.39 | 81,577 | +0.04(+0.15%) |
Feb 06, 2023 | 27.84 | 28.50 | 27.35 | 27.35 | 70,656 | -1.65(-5.69%) |
Feb 03, 2023 | 29.66 | 29.81 | 28.82 | 29.00 | 62,423 | -0.25(-0.85%) |
Feb 02, 2023 | 28.58 | 29.45 | 28.37 | 29.25 | 86,716 | +0.75(+2.63%) |
Feb 01, 2023 | 27.15 | 28.95 | 27.15 | 28.50 | 62,406 | +0.90(+3.26%) |
Jan 31, 2023 | 27.50 | 28.42 | 27.47 | 27.60 | 70,697 | +0.00(+0.00%) |
Jan 30, 2023 | 27.78 | 29.00 | 27.56 | 27.60 | 94,963 | +0.03(+0.11%) |
Jan 27, 2023 | 27.56 | 27.80 | 26.79 | 27.57 | 58,076 | +0.07(+0.25%) |
Jan 26, 2023 | 26.97 | 27.73 | 26.97 | 27.50 | 23,159 | +0.42(+1.55%) |
Jan 25, 2023 | 26.94 | 27.08 | 26.32 | 27.08 | 36,062 | -0.46(-1.67%) |
Jan 24, 2023 | 26.00 | 27.61 | 25.90 | 27.54 | 41,642 | +1.55(+5.96%) |
Jan 23, 2023 | 25.08 | 26.41 | 25.08 | 25.99 | 42,289 | +0.60(+2.36%) |
Jan 20, 2023 | 25.11 | 25.59 | 24.75 | 25.39 | 52,188 | +0.45(+1.80%) |
Jan 19, 2023 | 24.88 | 25.06 | 24.44 | 24.94 | 85,357 | -0.46(-1.81%) |
Jan 18, 2023 | 25.05 | 25.66 | 24.62 | 25.40 | 44,928 | -0.03(-0.12%) |
Jan 17, 2023 | 24.20 | 25.43 | 24.20 | 25.43 | 32,972 | +0.59(+2.38%) |
Jan 16, 2023 | 24.30 | 24.84 | 24.30 | 24.84 | 12,038 | +0.34(+1.39%) |
Jan 13, 2023 | 24.26 | 24.70 | 24.25 | 24.50 | 38,703 | -0.18(-0.73%) |
Jan 12, 2023 | 25.04 | 25.09 | 24.43 | 24.68 | 34,982 | -0.41(-1.63%) |
Jan 11, 2023 | 24.43 | 25.09 | 24.29 | 25.09 | 45,143 | +0.66(+2.70%) |
Jan 10, 2023 | 23.91 | 24.59 | 23.86 | 24.43 | 68,037 | +0.51(+2.13%) |
Jan 09, 2023 | 24.01 | 25.03 | 23.76 | 23.92 | 57,106 | -0.05(-0.21%) |
Jan 06, 2023 | 24.26 | 24.47 | 23.70 | 23.97 | 80,958 | -0.32(-1.32%) |
Jan 05, 2023 | 24.12 | 24.32 | 23.77 | 24.29 | 13,549 | -0.01(-0.04%) |
Jan 04, 2023 | 23.10 | 24.37 | 23.10 | 24.30 | 54,818 | +1.24(+5.38%) |