Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.50 | 26.52 | 26.34 | 26.36 | 23,966 | -0.16(-0.60%) |
Mar 30, 2023 | 26.52 | 26.52 | 26.51 | 26.52 | 469 | +0.25(+0.93%) |
Mar 29, 2023 | 26.29 | 26.32 | 26.27 | 26.27 | 12,050 | -0.13(-0.49%) |
Mar 28, 2023 | 26.30 | 27.05 | 26.30 | 26.40 | 8,845 | +0.21(+0.80%) |
Mar 27, 2023 | 26.10 | 26.21 | 26.10 | 26.19 | 408 | -0.26(-0.99%) |
Mar 24, 2023 | 26.71 | 26.71 | 26.45 | 26.45 | 465 | -0.28(-1.05%) |
Mar 23, 2023 | 26.50 | 26.74 | 26.50 | 26.73 | 386 | +0.32(+1.23%) |
Mar 22, 2023 | 26.10 | 26.45 | 26.06 | 26.41 | 1,254 | +0.45(+1.73%) |
Mar 21, 2023 | 26.05 | 26.10 | 25.96 | 25.96 | 4,961 | -0.53(-2.00%) |
Mar 20, 2023 | 26.37 | 26.49 | 26.35 | 26.49 | 845 | +0.04(+0.14%) |
Mar 17, 2023 | 26.22 | 26.51 | 26.22 | 26.45 | 3,023 | +0.75(+2.90%) |
Mar 16, 2023 | 25.86 | 25.86 | 25.65 | 25.70 | 4,878 | +0.03(+0.14%) |
Mar 15, 2023 | 25.69 | 25.92 | 25.66 | 25.67 | 6,085 | +0.21(+0.82%) |
Mar 14, 2023 | 25.51 | 25.54 | 25.46 | 25.46 | 26,869 | -0.15(-0.60%) |
Mar 13, 2023 | 25.52 | 25.61 | 25.49 | 25.61 | 5,740 | +0.60(+2.39%) |
Mar 10, 2023 | 24.89 | 25.02 | 24.83 | 25.02 | 44,275 | +0.52(+2.11%) |
Mar 09, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 278 | +0.22(+0.92%) |
Mar 08, 2023 | 24.33 | 24.33 | 24.28 | 24.28 | 4,196 | -0.00(-0.01%) |
Mar 07, 2023 | 24.39 | 24.39 | 24.28 | 24.28 | 906 | -0.43(-1.74%) |
Mar 06, 2023 | 24.82 | 24.82 | 24.70 | 24.71 | 2,835 | -0.10(-0.40%) |
Mar 03, 2023 | 24.69 | 24.81 | 24.69 | 24.81 | 346 | +0.22(+0.92%) |
Mar 02, 2023 | 24.60 | 24.91 | 24.54 | 24.59 | 3,012 | -0.01(-0.04%) |
Mar 01, 2023 | 25.46 | 25.46 | 24.59 | 24.59 | 283 | +0.14(+0.58%) |
Feb 28, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 103 | +0.14(+0.57%) |
Feb 27, 2023 | 24.34 | 24.36 | 24.09 | 24.32 | 1,962 | +0.07(+0.27%) |
Feb 24, 2023 | 24.25 | 24.37 | 24.25 | 24.25 | 124,209 | -0.16(-0.64%) |
Feb 23, 2023 | 24.37 | 24.41 | 24.37 | 24.41 | 2,086,044 | -0.01(-0.06%) |
Feb 22, 2023 | 24.53 | 24.53 | 24.42 | 24.42 | 210 | -0.15(-0.60%) |
Feb 21, 2023 | 24.62 | 24.63 | 24.54 | 24.57 | 503 | -0.09(-0.37%) |
Feb 17, 2023 | 24.47 | 24.66 | 24.47 | 24.66 | 1,986 | +0.07(+0.29%) |
Feb 16, 2023 | 24.53 | 24.69 | 24.49 | 24.59 | 2,180 | -0.00(-0.01%) |
Feb 15, 2023 | 24.55 | 24.59 | 24.55 | 24.59 | 814 | -0.24(-0.96%) |
Feb 14, 2023 | 24.68 | 24.89 | 24.68 | 24.83 | 1,013 | +0.02(+0.08%) |
Feb 13, 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 154 | -0.14(-0.58%) |
Feb 10, 2023 | 24.92 | 24.98 | 24.92 | 24.95 | 1,527 | +0.05(+0.20%) |
Feb 09, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 121 | -0.19(-0.76%) |
Feb 08, 2023 | 25.11 | 25.14 | 25.07 | 25.09 | 2,352 | +0.05(+0.20%) |
Feb 07, 2023 | 25.12 | 26.00 | 25.02 | 25.04 | 8,771 | +0.03(+0.11%) |
Feb 06, 2023 | 25.06 | 25.13 | 24.99 | 25.02 | 3,775 | +0.05(+0.19%) |
Feb 03, 2023 | 25.21 | 25.21 | 24.95 | 24.97 | 39,145 | -0.62(-2.43%) |
Feb 02, 2023 | 26.00 | 26.00 | 25.59 | 25.59 | 412 | -0.54(-2.05%) |
Feb 01, 2023 | 25.75 | 26.13 | 25.75 | 26.13 | 1,150 | +0.33(+1.26%) |
Jan 31, 2023 | 25.75 | 25.82 | 25.75 | 25.80 | 3,799 | +0.08(+0.30%) |
Jan 30, 2023 | 25.82 | 25.82 | 25.73 | 25.73 | 130 | -0.09(-0.34%) |
Jan 27, 2023 | 25.74 | 25.84 | 25.74 | 25.81 | 9,118 | -0.01(-0.05%) |
Jan 26, 2023 | 25.85 | 25.86 | 25.79 | 25.82 | 1,365 | -0.22(-0.86%) |
Jan 25, 2023 | 25.97 | 26.05 | 25.97 | 26.05 | 643 | +0.12(+0.46%) |
Jan 24, 2023 | 25.85 | 25.93 | 25.78 | 25.93 | 1,048 | +0.08(+0.33%) |
Jan 23, 2023 | 25.76 | 25.86 | 25.76 | 25.85 | 1,206 | +0.04(+0.16%) |
Jan 20, 2023 | 25.74 | 25.85 | 25.74 | 25.81 | 1,145 | -0.09(-0.37%) |
Jan 19, 2023 | 25.65 | 25.90 | 25.65 | 25.90 | 1,589 | +0.41(+1.61%) |
Jan 18, 2023 | 25.64 | 25.64 | 25.49 | 25.49 | 192 | -0.05(-0.21%) |
Jan 17, 2023 | 25.70 | 25.70 | 25.54 | 25.54 | 717 | -0.16(-0.64%) |
Jan 13, 2023 | 25.63 | 25.71 | 25.63 | 25.71 | 2,710 | +0.30(+1.19%) |
Jan 12, 2023 | 25.49 | 25.49 | 25.30 | 25.41 | 836 | +0.29(+1.14%) |
Jan 11, 2023 | 25.13 | 25.15 | 25.12 | 25.12 | 1,446 | -0.02(-0.06%) |
Jan 10, 2023 | 25.12 | 25.15 | 25.12 | 25.14 | 1,228 | +0.09(+0.35%) |
Jan 09, 2023 | 25.25 | 25.25 | 25.05 | 25.05 | 8,652 | +0.06(+0.23%) |
Jan 06, 2023 | 24.91 | 24.99 | 24.91 | 24.99 | 954 | +0.44(+1.80%) |
Jan 05, 2023 | 24.51 | 24.55 | 24.50 | 24.55 | 2,766 | -0.28(-1.14%) |
Jan 04, 2023 | 24.85 | 24.93 | 24.78 | 24.83 | 56,538 | +0.23(+0.92%) |