Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.17 | 27.21 | 27.03 | 27.10 | 200,962 | -0.06(-0.22%) |
Mar 30, 2023 | 27.17 | 27.18 | 27.06 | 27.16 | 752,338 | +0.47(+1.75%) |
Mar 29, 2023 | 26.58 | 26.71 | 26.50 | 26.69 | 73,681 | +0.46(+1.74%) |
Mar 28, 2023 | 26.14 | 26.28 | 26.13 | 26.24 | 61,876 | +0.08(+0.30%) |
Mar 27, 2023 | 25.98 | 26.18 | 25.91 | 26.16 | 149,430 | +0.40(+1.55%) |
Mar 24, 2023 | 25.61 | 25.78 | 25.42 | 25.76 | 223,073 | -0.23(-0.90%) |
Mar 23, 2023 | 26.42 | 26.55 | 25.85 | 25.99 | 203,584 | -0.14(-0.52%) |
Mar 22, 2023 | 26.37 | 26.64 | 26.11 | 26.13 | 159,841 | -0.22(-0.85%) |
Mar 21, 2023 | 26.35 | 26.41 | 26.25 | 26.35 | 169,992 | +0.76(+2.96%) |
Mar 20, 2023 | 25.31 | 25.69 | 25.31 | 25.59 | 133,172 | +0.53(+2.09%) |
Mar 17, 2023 | 25.17 | 25.17 | 24.84 | 25.07 | 362,889 | -0.56(-2.20%) |
Mar 16, 2023 | 25.03 | 25.65 | 25.01 | 25.63 | 257,362 | +0.30(+1.19%) |
Mar 15, 2023 | 24.80 | 25.35 | 24.80 | 25.33 | 420,150 | -1.06(-4.02%) |
Mar 14, 2023 | 26.35 | 26.45 | 26.23 | 26.39 | 318,496 | +0.61(+2.38%) |
Mar 13, 2023 | 25.80 | 26.03 | 25.72 | 25.78 | 357,442 | -0.43(-1.63%) |
Mar 10, 2023 | 26.48 | 26.56 | 26.15 | 26.21 | 211,717 | -0.28(-1.06%) |
Mar 09, 2023 | 26.71 | 26.79 | 26.44 | 26.49 | 309,061 | -0.33(-1.23%) |
Mar 08, 2023 | 26.69 | 26.90 | 26.65 | 26.82 | 523,961 | +0.25(+0.95%) |
Mar 07, 2023 | 27.03 | 27.03 | 26.55 | 26.57 | 1,050,324 | -0.58(-2.15%) |
Mar 06, 2023 | 27.05 | 27.20 | 27.02 | 27.15 | 129,595 | +0.10(+0.36%) |
Mar 03, 2023 | 26.75 | 27.07 | 26.71 | 27.05 | 152,442 | +0.50(+1.87%) |
Mar 02, 2023 | 26.41 | 26.61 | 26.39 | 26.56 | 174,667 | -0.17(-0.62%) |
Mar 01, 2023 | 26.72 | 26.77 | 26.60 | 26.72 | 237,985 | +0.07(+0.26%) |
Feb 28, 2023 | 26.84 | 26.84 | 26.62 | 26.65 | 339,682 | +0.17(+0.62%) |
Feb 27, 2023 | 26.45 | 26.55 | 26.38 | 26.49 | 157,901 | +0.35(+1.34%) |
Feb 24, 2023 | 26.03 | 26.15 | 26.00 | 26.14 | 339,208 | -0.19(-0.74%) |
Feb 23, 2023 | 26.27 | 26.34 | 26.09 | 26.33 | 398,927 | +0.28(+1.08%) |
Feb 22, 2023 | 26.16 | 26.20 | 26.00 | 26.05 | 250,719 | -0.26(-1.00%) |
Feb 21, 2023 | 26.40 | 26.56 | 26.27 | 26.31 | 286,460 | -0.44(-1.64%) |
Feb 17, 2023 | 26.48 | 26.78 | 26.47 | 26.75 | 164,196 | +0.15(+0.55%) |
Feb 16, 2023 | 26.50 | 26.72 | 26.49 | 26.61 | 251,167 | -0.08(-0.29%) |
Feb 15, 2023 | 26.41 | 26.68 | 26.41 | 26.68 | 211,636 | -0.05(-0.18%) |
Feb 14, 2023 | 26.53 | 26.79 | 26.48 | 26.73 | 273,724 | +0.29(+1.10%) |
Feb 13, 2023 | 26.25 | 26.48 | 26.25 | 26.44 | 256,986 | +0.36(+1.38%) |
Feb 10, 2023 | 26.09 | 26.14 | 25.97 | 26.08 | 237,988 | -0.32(-1.22%) |
Feb 09, 2023 | 26.63 | 26.68 | 26.31 | 26.40 | 100,556 | -0.04(-0.15%) |
Feb 08, 2023 | 26.52 | 26.52 | 26.37 | 26.44 | 157,926 | -0.03(-0.11%) |
Feb 07, 2023 | 26.19 | 26.48 | 26.08 | 26.47 | 242,858 | +0.21(+0.82%) |
Feb 06, 2023 | 26.34 | 26.36 | 26.15 | 26.25 | 182,669 | -0.25(-0.95%) |
Feb 03, 2023 | 26.66 | 26.79 | 26.44 | 26.51 | 290,215 | -0.39(-1.45%) |
Feb 02, 2023 | 26.94 | 26.96 | 26.66 | 26.90 | 573,712 | +0.29(+1.10%) |
Feb 01, 2023 | 26.32 | 26.74 | 26.19 | 26.61 | 915,909 | +0.44(+1.67%) |
Jan 31, 2023 | 25.96 | 26.17 | 25.89 | 26.17 | 392,554 | +0.21(+0.82%) |
Jan 30, 2023 | 26.09 | 26.17 | 25.93 | 25.95 | 149,229 | -0.09(-0.34%) |
Jan 27, 2023 | 26.01 | 26.11 | 25.95 | 26.04 | 3,267,892 | -0.19(-0.74%) |
Jan 26, 2023 | 26.16 | 26.25 | 25.96 | 26.24 | 302,045 | +0.16(+0.60%) |
Jan 25, 2023 | 25.88 | 26.08 | 25.84 | 26.08 | 343,826 | +0.10(+0.37%) |
Jan 24, 2023 | 25.87 | 26.00 | 25.80 | 25.98 | 224,578 | +0.01(+0.04%) |
Jan 23, 2023 | 25.87 | 25.98 | 25.77 | 25.97 | 380,943 | +0.07(+0.26%) |
Jan 20, 2023 | 25.72 | 25.91 | 25.64 | 25.90 | 284,187 | +0.37(+1.45%) |
Jan 19, 2023 | 25.29 | 25.59 | 25.27 | 25.54 | 609,304 | -0.10(-0.38%) |
Jan 18, 2023 | 26.03 | 26.03 | 25.60 | 25.63 | 548,392 | -0.02(-0.08%) |
Jan 17, 2023 | 25.78 | 25.82 | 25.58 | 25.65 | 344,454 | -0.17(-0.64%) |
Jan 13, 2023 | 25.54 | 25.83 | 25.53 | 25.82 | 360,238 | +0.19(+0.76%) |
Jan 12, 2023 | 25.46 | 25.68 | 25.26 | 25.62 | 374,642 | +0.45(+1.78%) |
Jan 11, 2023 | 25.17 | 25.24 | 25.05 | 25.18 | 405,171 | +0.05(+0.19%) |
Jan 10, 2023 | 25.01 | 25.13 | 24.94 | 25.13 | 359,852 | +0.31(+1.25%) |
Jan 09, 2023 | 24.90 | 25.06 | 24.82 | 24.82 | 416,731 | +0.04(+0.16%) |
Jan 06, 2023 | 24.36 | 24.83 | 24.28 | 24.78 | 356,168 | +0.56(+2.33%) |
Jan 05, 2023 | 24.18 | 24.26 | 24.13 | 24.21 | 241,946 | -0.07(-0.28%) |
Jan 04, 2023 | 24.16 | 24.32 | 24.10 | 24.28 | 339,571 | +0.61(+2.59%) |