Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.14 | 26.14 | 26.05 | 26.13 | 1,883 | +0.12(+0.48%) |
Mar 30, 2023 | 25.98 | 26.01 | 25.94 | 26.01 | 6,069 | +0.34(+1.33%) |
Mar 29, 2023 | 25.65 | 25.68 | 25.65 | 25.66 | 1,768 | +0.18(+0.72%) |
Mar 28, 2023 | 25.38 | 25.54 | 25.38 | 25.48 | 2,367 | -0.13(-0.50%) |
Mar 27, 2023 | 25.55 | 25.62 | 25.55 | 25.61 | 1,166 | +0.13(+0.49%) |
Mar 24, 2023 | 25.36 | 25.48 | 25.36 | 25.48 | 1,370 | -0.06(-0.22%) |
Mar 23, 2023 | 25.60 | 25.86 | 25.48 | 25.54 | 3,665 | +0.02(+0.08%) |
Mar 22, 2023 | 25.67 | 25.72 | 25.52 | 25.52 | 2,760 | -0.35(-1.35%) |
Mar 21, 2023 | 25.86 | 25.93 | 25.79 | 25.87 | 2,918 | -0.07(-0.26%) |
Mar 20, 2023 | 25.74 | 25.94 | 25.74 | 25.94 | 241 | +0.33(+1.28%) |
Mar 17, 2023 | 25.84 | 25.84 | 25.60 | 25.61 | 4,248 | -0.41(-1.56%) |
Mar 16, 2023 | 25.71 | 26.03 | 25.71 | 26.02 | 5,722 | +0.05(+0.18%) |
Mar 15, 2023 | 25.87 | 25.97 | 25.82 | 25.97 | 1,635 | -0.39(-1.47%) |
Mar 14, 2023 | 26.36 | 26.40 | 26.26 | 26.36 | 16,361 | +0.33(+1.27%) |
Mar 13, 2023 | 25.77 | 26.03 | 25.77 | 26.03 | 879 | +0.12(+0.47%) |
Mar 10, 2023 | 26.10 | 26.10 | 25.85 | 25.91 | 3,880 | -0.27(-1.03%) |
Mar 09, 2023 | 26.38 | 26.38 | 26.18 | 26.18 | 1,510 | -0.36(-1.34%) |
Mar 08, 2023 | 26.49 | 26.61 | 26.49 | 26.53 | 3,466 | -0.01(-0.06%) |
Mar 07, 2023 | 26.95 | 26.95 | 26.52 | 26.55 | 6,949 | -0.55(-2.05%) |
Mar 06, 2023 | 27.04 | 27.11 | 26.99 | 27.10 | 4,619 | +0.12(+0.46%) |
Mar 03, 2023 | 26.88 | 26.98 | 26.88 | 26.98 | 3,729 | +0.25(+0.94%) |
Mar 02, 2023 | 26.67 | 26.73 | 26.63 | 26.72 | 2,637 | -0.07(-0.25%) |
Mar 01, 2023 | 26.80 | 26.84 | 26.72 | 26.79 | 1,420 | -0.24(-0.89%) |
Feb 28, 2023 | 27.05 | 27.10 | 26.92 | 27.03 | 7,865 | -0.02(-0.07%) |
Feb 27, 2023 | 26.96 | 27.10 | 26.96 | 27.05 | 3,061 | +0.24(+0.90%) |
Feb 24, 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 131 | -0.30(-1.09%) |
Feb 23, 2023 | 27.21 | 27.21 | 26.93 | 27.10 | 12,043 | +0.13(+0.47%) |
Feb 22, 2023 | 27.20 | 27.20 | 26.94 | 26.98 | 81,543 | -0.25(-0.92%) |
Feb 21, 2023 | 27.37 | 27.37 | 27.21 | 27.23 | 1,972 | -0.42(-1.52%) |
Feb 17, 2023 | 27.56 | 27.65 | 27.56 | 27.65 | 600 | +0.05(+0.17%) |
Feb 16, 2023 | 27.68 | 27.68 | 27.60 | 27.60 | 1,675 | -0.09(-0.32%) |
Feb 15, 2023 | 27.59 | 27.69 | 27.56 | 27.69 | 3,755 | -0.46(-1.65%) |
Feb 14, 2023 | 28.10 | 28.15 | 28.02 | 28.15 | 3,465 | +0.03(+0.12%) |
Feb 13, 2023 | 27.95 | 28.12 | 27.95 | 28.12 | 1,075 | +0.11(+0.38%) |
Feb 10, 2023 | 28.00 | 28.07 | 27.95 | 28.01 | 2,818 | -0.17(-0.59%) |
Feb 09, 2023 | 28.48 | 28.48 | 28.18 | 28.18 | 2,668 | -0.09(-0.31%) |
Feb 08, 2023 | 28.42 | 28.42 | 28.21 | 28.26 | 904 | -0.17(-0.60%) |
Feb 07, 2023 | 28.24 | 28.44 | 28.08 | 28.44 | 6,350 | +0.01(+0.02%) |
Feb 06, 2023 | 28.50 | 28.50 | 28.43 | 28.43 | 419 | -0.43(-1.48%) |
Feb 03, 2023 | 28.93 | 29.08 | 28.81 | 28.86 | 22,829 | -0.44(-1.52%) |
Feb 02, 2023 | 29.33 | 29.44 | 29.17 | 29.30 | 4,996 | +0.48(+1.68%) |
Feb 01, 2023 | 28.58 | 28.96 | 28.49 | 28.82 | 63,763 | +0.28(+0.97%) |
Jan 31, 2023 | 28.46 | 28.54 | 28.30 | 28.54 | 2,787 | -0.12(-0.42%) |
Jan 30, 2023 | 28.69 | 28.76 | 28.64 | 28.66 | 3,862 | -0.17(-0.59%) |
Jan 27, 2023 | 28.73 | 28.93 | 28.73 | 28.83 | 12,191 | +0.14(+0.49%) |
Jan 26, 2023 | 28.67 | 28.69 | 28.51 | 28.69 | 2,891 | +0.02(+0.07%) |
Jan 25, 2023 | 28.49 | 28.67 | 28.49 | 28.67 | 911 | +0.11(+0.37%) |
Jan 24, 2023 | 28.39 | 28.57 | 28.39 | 28.57 | 545 | +0.10(+0.34%) |
Jan 23, 2023 | 28.37 | 28.49 | 28.37 | 28.47 | 2,631 | +0.19(+0.68%) |
Jan 20, 2023 | 28.02 | 28.34 | 28.02 | 28.28 | 4,300 | +0.24(+0.87%) |
Jan 19, 2023 | 28.03 | 28.08 | 28.03 | 28.04 | 2,355 | -0.10(-0.35%) |
Jan 18, 2023 | 28.53 | 28.53 | 28.13 | 28.13 | 2,326 | -0.25(-0.89%) |
Jan 17, 2023 | 28.23 | 28.39 | 28.23 | 28.39 | 2,822 | +0.28(+0.99%) |
Jan 13, 2023 | 27.94 | 28.11 | 27.94 | 28.11 | 1,982 | +0.03(+0.11%) |
Jan 12, 2023 | 27.90 | 28.10 | 27.90 | 28.08 | 2,197 | +0.39(+1.41%) |
Jan 11, 2023 | 27.43 | 27.69 | 27.43 | 27.69 | 10,842 | +0.45(+1.65%) |
Jan 10, 2023 | 27.20 | 27.24 | 27.19 | 27.24 | 2,954 | -0.02(-0.06%) |
Jan 09, 2023 | 27.24 | 27.41 | 27.24 | 27.25 | 2,920 | +0.17(+0.63%) |
Jan 06, 2023 | 26.66 | 27.10 | 26.66 | 27.08 | 1,150 | +0.31(+1.16%) |
Jan 05, 2023 | 26.77 | 26.86 | 26.72 | 26.77 | 4,400 | -0.41(-1.50%) |
Jan 04, 2023 | 27.13 | 27.21 | 27.06 | 27.18 | 6,926 | +0.35(+1.31%) |