Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.91 | 28.08 | 27.45 | 27.94 | 962,725 | +0.13(+0.46%) |
Mar 30, 2023 | 28.61 | 28.61 | 27.70 | 27.81 | 609,004 | -0.36(-1.27%) |
Mar 29, 2023 | 27.83 | 28.38 | 27.45 | 28.17 | 1,442,615 | +0.62(+2.26%) |
Mar 28, 2023 | 26.56 | 27.67 | 26.56 | 27.55 | 1,416,867 | +0.90(+3.39%) |
Mar 27, 2023 | 25.74 | 26.78 | 25.42 | 26.65 | 1,165,971 | +1.46(+5.79%) |
Mar 24, 2023 | 24.79 | 25.41 | 24.30 | 25.19 | 1,282,154 | -0.42(-1.63%) |
Mar 23, 2023 | 26.54 | 27.05 | 25.39 | 25.61 | 1,231,540 | -0.83(-3.13%) |
Mar 22, 2023 | 26.26 | 27.41 | 26.22 | 26.43 | 1,019,963 | +0.06(+0.23%) |
Mar 21, 2023 | 26.47 | 26.86 | 26.06 | 26.37 | 1,731,573 | +0.35(+1.34%) |
Mar 20, 2023 | 25.53 | 26.32 | 25.51 | 26.02 | 8,210,576 | +0.64(+2.52%) |
Mar 17, 2023 | 25.09 | 25.61 | 24.72 | 25.39 | 2,972,382 | +0.09(+0.34%) |
Mar 16, 2023 | 25.41 | 26.04 | 24.64 | 25.30 | 2,980,278 | +1.17(+4.84%) |
Mar 15, 2023 | 23.97 | 24.18 | 23.07 | 24.13 | 1,869,485 | -0.89(-3.58%) |
Mar 14, 2023 | 24.94 | 26.01 | 24.67 | 25.03 | 795,493 | +0.48(+1.94%) |
Mar 13, 2023 | 25.31 | 25.71 | 24.45 | 24.55 | 983,273 | -1.58(-6.04%) |
Mar 10, 2023 | 26.60 | 27.31 | 26.08 | 26.13 | 700,145 | -0.41(-1.54%) |
Mar 09, 2023 | 27.41 | 28.17 | 26.50 | 26.54 | 792,818 | -0.80(-2.93%) |
Mar 08, 2023 | 27.76 | 28.46 | 26.83 | 27.34 | 865,571 | -0.45(-1.63%) |
Mar 07, 2023 | 28.48 | 28.74 | 27.61 | 27.79 | 723,422 | -0.78(-2.72%) |
Mar 06, 2023 | 28.20 | 28.68 | 27.99 | 28.57 | 748,635 | +0.07(+0.24%) |
Mar 03, 2023 | 27.45 | 28.68 | 27.19 | 28.50 | 956,527 | +0.73(+2.64%) |
Mar 02, 2023 | 27.90 | 28.26 | 27.49 | 27.76 | 1,044,654 | -0.32(-1.14%) |
Mar 01, 2023 | 26.70 | 28.15 | 26.58 | 28.08 | 1,060,765 | +1.44(+5.42%) |
Feb 28, 2023 | 27.76 | 27.76 | 26.58 | 26.64 | 1,411,477 | -0.65(-2.40%) |
Feb 27, 2023 | 26.57 | 27.34 | 26.36 | 27.29 | 972,815 | +0.78(+2.94%) |
Feb 24, 2023 | 25.93 | 26.52 | 24.98 | 26.51 | 1,258,055 | +0.18(+0.70%) |
Feb 23, 2023 | 27.03 | 27.12 | 25.48 | 26.33 | 1,519,343 | +0.02(+0.06%) |
Feb 22, 2023 | 27.29 | 27.91 | 25.65 | 26.31 | 1,363,293 | -0.76(-2.82%) |
Feb 21, 2023 | 26.90 | 27.44 | 26.76 | 27.08 | 989,614 | +0.19(+0.72%) |
Feb 17, 2023 | 27.47 | 27.47 | 26.38 | 26.88 | 899,166 | -1.04(-3.73%) |
Feb 16, 2023 | 28.20 | 28.81 | 27.89 | 27.92 | 995,285 | -0.41(-1.45%) |
Feb 15, 2023 | 28.03 | 28.37 | 27.58 | 28.33 | 807,033 | -0.26(-0.91%) |
Feb 14, 2023 | 28.13 | 28.81 | 28.08 | 28.59 | 980,946 | +0.32(+1.13%) |
Feb 13, 2023 | 28.77 | 28.83 | 28.15 | 28.28 | 643,956 | -0.57(-1.98%) |
Feb 10, 2023 | 27.67 | 28.88 | 27.36 | 28.85 | 924,386 | +1.74(+6.41%) |
Feb 09, 2023 | 27.29 | 27.52 | 26.89 | 27.11 | 607,437 | -0.21(-0.77%) |
Feb 08, 2023 | 27.70 | 27.89 | 26.78 | 27.32 | 555,743 | -0.37(-1.33%) |
Feb 07, 2023 | 26.87 | 27.72 | 26.77 | 27.69 | 763,000 | +1.15(+4.33%) |
Feb 06, 2023 | 27.01 | 27.34 | 26.18 | 26.54 | 825,594 | -0.41(-1.53%) |
Feb 03, 2023 | 27.28 | 28.07 | 26.88 | 26.95 | 621,622 | -0.26(-0.96%) |
Feb 02, 2023 | 27.29 | 27.56 | 26.39 | 27.21 | 853,473 | -0.15(-0.55%) |
Feb 01, 2023 | 27.83 | 27.94 | 26.51 | 27.36 | 860,361 | -0.51(-1.84%) |
Jan 31, 2023 | 27.36 | 27.90 | 27.21 | 27.87 | 803,460 | +0.44(+1.59%) |
Jan 30, 2023 | 28.73 | 28.83 | 27.42 | 27.44 | 741,881 | -1.41(-4.89%) |
Jan 27, 2023 | 29.78 | 30.00 | 28.54 | 28.85 | 643,106 | -0.96(-3.21%) |
Jan 26, 2023 | 29.07 | 29.85 | 28.46 | 29.80 | 548,161 | +1.18(+4.14%) |
Jan 25, 2023 | 28.96 | 29.18 | 28.23 | 28.62 | 598,340 | -0.46(-1.59%) |
Jan 24, 2023 | 28.39 | 29.19 | 27.60 | 29.08 | 999,013 | +0.93(+3.31%) |
Jan 23, 2023 | 27.70 | 28.76 | 27.44 | 28.15 | 996,151 | +0.68(+2.48%) |
Jan 20, 2023 | 27.73 | 27.82 | 27.04 | 27.47 | 1,311,086 | -0.15(-0.55%) |
Jan 19, 2023 | 27.31 | 27.88 | 27.02 | 27.62 | 792,448 | +0.05(+0.18%) |
Jan 18, 2023 | 27.52 | 28.46 | 27.30 | 27.57 | 711,515 | +0.20(+0.74%) |
Jan 17, 2023 | 27.00 | 27.75 | 27.00 | 27.37 | 661,814 | +0.57(+2.13%) |
Jan 13, 2023 | 26.48 | 26.87 | 26.07 | 26.80 | 505,459 | +0.28(+1.04%) |
Jan 12, 2023 | 26.45 | 26.91 | 26.19 | 26.52 | 792,667 | +0.26(+0.99%) |
Jan 11, 2023 | 26.45 | 26.76 | 25.85 | 26.26 | 622,793 | +0.03(+0.13%) |
Jan 10, 2023 | 26.60 | 26.96 | 25.77 | 26.23 | 438,909 | -0.15(-0.57%) |
Jan 09, 2023 | 27.12 | 27.38 | 26.19 | 26.38 | 656,879 | -0.38(-1.41%) |
Jan 06, 2023 | 26.51 | 27.70 | 26.40 | 26.76 | 957,035 | +0.44(+1.66%) |
Jan 05, 2023 | 25.35 | 26.85 | 25.35 | 26.32 | 1,182,086 | +1.14(+4.53%) |
Jan 04, 2023 | 24.59 | 25.42 | 24.26 | 25.18 | 902,434 | +0.58(+2.36%) |