Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.24 | 24.37 | 24.24 | 24.37 | 10,842 | +0.20(+0.84%) |
Mar 30, 2023 | 24.00 | 24.27 | 24.00 | 24.16 | 32,138 | +0.14(+0.56%) |
Mar 29, 2023 | 24.02 | 24.08 | 23.95 | 24.03 | 25,941 | +0.14(+0.57%) |
Mar 28, 2023 | 23.50 | 24.01 | 23.50 | 23.89 | 29,935 | +0.21(+0.90%) |
Mar 27, 2023 | 23.26 | 23.80 | 23.26 | 23.68 | 93,978 | +0.20(+0.86%) |
Mar 24, 2023 | 23.19 | 23.59 | 23.19 | 23.48 | 16,556 | +0.02(+0.08%) |
Mar 23, 2023 | 23.67 | 23.81 | 23.41 | 23.46 | 10,126 | -0.01(-0.04%) |
Mar 22, 2023 | 23.44 | 23.71 | 23.15 | 23.47 | 23,487 | -0.09(-0.39%) |
Mar 21, 2023 | 23.67 | 23.75 | 23.03 | 23.56 | 64,957 | +0.03(+0.11%) |
Mar 20, 2023 | 23.40 | 23.64 | 23.40 | 23.54 | 29,117 | +0.17(+0.71%) |
Mar 17, 2023 | 23.29 | 23.41 | 23.19 | 23.37 | 53,856 | +0.07(+0.28%) |
Mar 16, 2023 | 23.08 | 23.33 | 22.94 | 23.31 | 15,174 | +0.09(+0.38%) |
Mar 15, 2023 | 23.30 | 23.37 | 23.00 | 23.22 | 18,783 | -0.46(-1.96%) |
Mar 14, 2023 | 23.59 | 23.99 | 23.59 | 23.68 | 42,806 | -0.03(-0.14%) |
Mar 13, 2023 | 23.61 | 23.86 | 23.35 | 23.72 | 15,426 | +0.14(+0.59%) |
Mar 10, 2023 | 23.77 | 23.83 | 23.55 | 23.58 | 19,324 | -0.04(-0.16%) |
Mar 09, 2023 | 23.74 | 24.19 | 23.61 | 23.61 | 35,691 | -0.30(-1.25%) |
Mar 08, 2023 | 24.09 | 24.16 | 23.85 | 23.91 | 27,058 | -0.04(-0.16%) |
Mar 07, 2023 | 24.42 | 24.43 | 23.90 | 23.95 | 64,757 | -0.55(-2.26%) |
Mar 06, 2023 | 24.60 | 24.60 | 24.43 | 24.51 | 11,182 | -0.10(-0.42%) |
Mar 03, 2023 | 24.28 | 24.71 | 24.28 | 24.61 | 14,543 | +0.34(+1.39%) |
Mar 02, 2023 | 23.93 | 24.31 | 23.93 | 24.27 | 33,747 | +0.07(+0.30%) |
Mar 01, 2023 | 24.12 | 24.24 | 24.04 | 24.20 | 11,682 | +0.31(+1.31%) |
Feb 28, 2023 | 23.93 | 24.10 | 23.88 | 23.88 | 78,583 | -0.06(-0.25%) |
Feb 27, 2023 | 23.88 | 24.07 | 23.84 | 23.94 | 78,730 | +0.12(+0.49%) |
Feb 24, 2023 | 23.74 | 23.90 | 23.64 | 23.83 | 77,466 | -0.14(-0.60%) |
Feb 23, 2023 | 23.99 | 24.14 | 23.86 | 23.97 | 12,243 | +0.06(+0.24%) |
Feb 22, 2023 | 24.05 | 24.05 | 23.79 | 23.91 | 18,318 | -0.13(-0.52%) |
Feb 21, 2023 | 23.93 | 24.29 | 23.93 | 24.04 | 14,204 | -0.22(-0.92%) |
Feb 17, 2023 | 24.47 | 24.47 | 24.21 | 24.26 | 42,581 | -0.30(-1.22%) |
Feb 16, 2023 | 23.87 | 24.69 | 23.87 | 24.56 | 33,765 | -0.06(-0.24%) |
Feb 15, 2023 | 24.48 | 24.63 | 24.43 | 24.62 | 23,253 | -0.15(-0.62%) |
Feb 14, 2023 | 24.59 | 24.85 | 24.56 | 24.77 | 38,659 | +0.03(+0.12%) |
Feb 13, 2023 | 24.73 | 24.86 | 24.67 | 24.74 | 60,828 | -0.00(-0.02%) |
Feb 10, 2023 | 24.59 | 24.78 | 24.54 | 24.75 | 18,927 | +0.16(+0.65%) |
Feb 09, 2023 | 24.79 | 24.93 | 24.45 | 24.59 | 25,898 | -0.15(-0.62%) |
Feb 08, 2023 | 24.92 | 24.92 | 24.74 | 24.74 | 14,358 | -0.06(-0.23%) |
Feb 07, 2023 | 24.48 | 24.96 | 24.48 | 24.80 | 16,866 | +0.18(+0.72%) |
Feb 06, 2023 | 24.85 | 24.85 | 24.48 | 24.62 | 57,057 | -0.14(-0.56%) |
Feb 03, 2023 | 24.85 | 25.04 | 24.65 | 24.76 | 43,607 | -0.41(-1.65%) |
Feb 02, 2023 | 25.31 | 25.41 | 25.00 | 25.18 | 14,257 | -0.16(-0.65%) |
Feb 01, 2023 | 25.20 | 25.43 | 25.06 | 25.34 | 37,305 | +0.03(+0.11%) |
Jan 31, 2023 | 25.17 | 25.33 | 24.99 | 25.31 | 10,323 | +0.14(+0.58%) |
Jan 30, 2023 | 25.24 | 25.36 | 25.02 | 25.17 | 375,337 | -0.16(-0.65%) |
Jan 27, 2023 | 25.35 | 25.58 | 25.23 | 25.33 | 43,030 | -0.20(-0.79%) |
Jan 26, 2023 | 25.44 | 25.56 | 25.31 | 25.53 | 7,735 | +0.06(+0.22%) |
Jan 25, 2023 | 24.93 | 25.56 | 24.93 | 25.48 | 82,719 | +0.18(+0.72%) |
Jan 24, 2023 | 25.11 | 25.41 | 25.11 | 25.29 | 50,932 | +0.01(+0.04%) |
Jan 23, 2023 | 25.19 | 25.44 | 25.17 | 25.28 | 113,585 | -0.04(-0.15%) |
Jan 20, 2023 | 25.09 | 25.32 | 25.02 | 25.32 | 197,179 | +0.32(+1.27%) |
Jan 19, 2023 | 24.58 | 25.14 | 24.58 | 25.00 | 21,953 | +0.18(+0.74%) |
Jan 18, 2023 | 25.35 | 25.43 | 24.82 | 24.82 | 16,619 | -0.27(-1.08%) |
Jan 17, 2023 | 25.41 | 25.41 | 25.07 | 25.09 | 18,946 | -0.20(-0.80%) |
Jan 13, 2023 | 25.04 | 25.29 | 25.04 | 25.29 | 26,609 | +0.26(+1.04%) |
Jan 12, 2023 | 24.94 | 25.19 | 24.88 | 25.03 | 22,934 | +0.36(+1.45%) |
Jan 11, 2023 | 24.75 | 24.77 | 24.56 | 24.68 | 29,402 | +0.19(+0.79%) |
Jan 10, 2023 | 24.45 | 24.57 | 24.38 | 24.48 | 36,493 | +0.14(+0.59%) |
Jan 09, 2023 | 23.71 | 24.57 | 23.71 | 24.34 | 13,586 | +0.05(+0.20%) |
Jan 06, 2023 | 24.24 | 24.37 | 24.01 | 24.29 | 8,958 | +0.47(+1.99%) |
Jan 05, 2023 | 23.74 | 23.90 | 23.74 | 23.82 | 9,564 | -0.18(-0.76%) |
Jan 04, 2023 | 23.25 | 24.00 | 23.25 | 24.00 | 32,088 | +0.30(+1.26%) |