Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.37 | 27.54 | 26.92 | 27.41 | 981,499 | +0.13(+0.46%) |
Mar 30, 2023 | 28.06 | 28.06 | 27.17 | 27.28 | 620,881 | -0.35(-1.27%) |
Mar 29, 2023 | 27.30 | 27.83 | 26.92 | 27.63 | 1,470,748 | +0.61(+2.26%) |
Mar 28, 2023 | 26.05 | 27.14 | 26.05 | 27.02 | 1,444,498 | +0.89(+3.39%) |
Mar 27, 2023 | 25.25 | 26.27 | 24.93 | 26.14 | 1,188,710 | +1.43(+5.79%) |
Mar 24, 2023 | 24.31 | 24.92 | 23.84 | 24.71 | 1,307,158 | -0.41(-1.63%) |
Mar 23, 2023 | 26.04 | 26.53 | 24.90 | 25.12 | 1,255,557 | -0.81(-3.13%) |
Mar 22, 2023 | 25.76 | 26.88 | 25.72 | 25.93 | 1,039,854 | +0.06(+0.23%) |
Mar 21, 2023 | 25.96 | 26.35 | 25.56 | 25.87 | 1,765,342 | +0.34(+1.34%) |
Mar 20, 2023 | 25.04 | 25.82 | 25.03 | 25.53 | 8,370,695 | +0.63(+2.52%) |
Mar 17, 2023 | 24.61 | 25.12 | 24.25 | 24.90 | 3,030,349 | +0.08(+0.34%) |
Mar 16, 2023 | 24.93 | 25.54 | 24.17 | 24.82 | 3,038,398 | +1.15(+4.84%) |
Mar 15, 2023 | 23.51 | 23.71 | 22.63 | 23.67 | 1,905,944 | -0.88(-3.58%) |
Mar 14, 2023 | 24.47 | 25.51 | 24.19 | 24.55 | 811,006 | +0.47(+1.94%) |
Mar 13, 2023 | 24.82 | 25.22 | 23.98 | 24.08 | 1,002,448 | -1.55(-6.04%) |
Mar 10, 2023 | 26.09 | 26.78 | 25.58 | 25.63 | 713,799 | -0.40(-1.54%) |
Mar 09, 2023 | 26.89 | 27.63 | 26.00 | 26.03 | 808,279 | -0.79(-2.93%) |
Mar 08, 2023 | 27.22 | 27.92 | 26.32 | 26.81 | 882,451 | -0.44(-1.63%) |
Mar 07, 2023 | 27.93 | 28.19 | 27.08 | 27.26 | 737,529 | -0.76(-2.72%) |
Mar 06, 2023 | 27.66 | 28.13 | 27.46 | 28.02 | 763,235 | +0.07(+0.24%) |
Mar 03, 2023 | 26.92 | 28.13 | 26.67 | 27.95 | 975,181 | +0.72(+2.64%) |
Mar 02, 2023 | 27.36 | 27.72 | 26.96 | 27.23 | 1,065,026 | -0.31(-1.14%) |
Mar 01, 2023 | 26.19 | 27.62 | 26.07 | 27.55 | 1,081,451 | +1.42(+5.42%) |
Feb 28, 2023 | 27.22 | 27.23 | 26.07 | 26.13 | 1,439,003 | -0.64(-2.40%) |
Feb 27, 2023 | 26.06 | 26.82 | 25.86 | 26.77 | 991,786 | +0.77(+2.94%) |
Feb 24, 2023 | 25.43 | 26.01 | 24.50 | 26.01 | 1,282,589 | +0.18(+0.70%) |
Feb 23, 2023 | 26.52 | 26.60 | 24.99 | 25.82 | 1,548,972 | +0.02(+0.06%) |
Feb 22, 2023 | 26.76 | 27.38 | 25.16 | 25.81 | 1,389,879 | -0.75(-2.82%) |
Feb 21, 2023 | 26.38 | 26.92 | 26.25 | 26.56 | 1,008,913 | +0.19(+0.72%) |
Feb 17, 2023 | 26.94 | 26.94 | 25.87 | 26.37 | 916,702 | -1.02(-3.73%) |
Feb 16, 2023 | 27.66 | 28.26 | 27.36 | 27.39 | 1,014,695 | -0.40(-1.45%) |
Feb 15, 2023 | 27.50 | 27.83 | 27.05 | 27.79 | 822,772 | -0.26(-0.91%) |
Feb 14, 2023 | 27.59 | 28.26 | 27.55 | 28.05 | 1,000,076 | +0.31(+1.13%) |
Feb 13, 2023 | 28.22 | 28.28 | 27.61 | 27.73 | 656,514 | -0.56(-1.98%) |
Feb 10, 2023 | 27.14 | 28.33 | 26.84 | 28.30 | 942,413 | +1.70(+6.41%) |
Feb 09, 2023 | 26.76 | 27.00 | 26.37 | 26.59 | 619,283 | -0.21(-0.77%) |
Feb 08, 2023 | 27.18 | 27.36 | 26.27 | 26.80 | 566,581 | -0.36(-1.33%) |
Feb 07, 2023 | 26.35 | 27.19 | 26.26 | 27.16 | 777,879 | +1.13(+4.33%) |
Feb 06, 2023 | 26.49 | 26.82 | 25.68 | 26.03 | 841,695 | -0.40(-1.53%) |
Feb 03, 2023 | 26.76 | 27.53 | 26.37 | 26.43 | 633,745 | -0.26(-0.96%) |
Feb 02, 2023 | 26.77 | 27.04 | 25.88 | 26.69 | 870,117 | -0.15(-0.55%) |
Feb 01, 2023 | 27.30 | 27.41 | 26.01 | 26.84 | 877,139 | -0.50(-1.84%) |
Jan 31, 2023 | 26.84 | 27.36 | 26.69 | 27.34 | 819,129 | +0.43(+1.59%) |
Jan 30, 2023 | 28.18 | 28.28 | 26.89 | 26.91 | 756,349 | -1.38(-4.89%) |
Jan 27, 2023 | 29.21 | 29.42 | 28.00 | 28.30 | 655,648 | -0.94(-3.21%) |
Jan 26, 2023 | 28.51 | 29.27 | 27.92 | 29.23 | 558,851 | +1.16(+4.14%) |
Jan 25, 2023 | 28.40 | 28.62 | 27.69 | 28.07 | 610,009 | -0.45(-1.59%) |
Jan 24, 2023 | 27.85 | 28.63 | 27.07 | 28.53 | 1,018,496 | +0.91(+3.31%) |
Jan 23, 2023 | 27.18 | 28.21 | 26.92 | 27.61 | 1,015,578 | +0.67(+2.48%) |
Jan 20, 2023 | 27.20 | 27.29 | 26.52 | 26.94 | 1,336,654 | -0.15(-0.55%) |
Jan 19, 2023 | 26.79 | 27.35 | 26.50 | 27.09 | 807,902 | +0.05(+0.18%) |
Jan 18, 2023 | 26.99 | 27.92 | 26.78 | 27.04 | 725,390 | +0.20(+0.74%) |
Jan 17, 2023 | 26.48 | 27.22 | 26.48 | 26.85 | 674,720 | +0.56(+2.13%) |
Jan 13, 2023 | 25.97 | 26.36 | 25.57 | 26.29 | 515,316 | +0.27(+1.04%) |
Jan 12, 2023 | 25.94 | 26.39 | 25.68 | 26.01 | 808,125 | +0.26(+0.99%) |
Jan 11, 2023 | 25.95 | 26.25 | 25.35 | 25.76 | 634,938 | +0.03(+0.13%) |
Jan 10, 2023 | 26.09 | 26.45 | 25.27 | 25.73 | 447,468 | -0.15(-0.57%) |
Jan 09, 2023 | 26.60 | 26.85 | 25.69 | 25.87 | 669,689 | -0.37(-1.41%) |
Jan 06, 2023 | 26.01 | 27.17 | 25.90 | 26.24 | 975,698 | +0.43(+1.66%) |
Jan 05, 2023 | 24.87 | 26.34 | 24.87 | 25.82 | 1,205,139 | +1.12(+4.54%) |
Jan 04, 2023 | 24.12 | 24.94 | 23.80 | 24.70 | 920,033 | +0.57(+2.35%) |