Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.16 | 27.20 | 27.02 | 27.09 | 201,007 | -0.06(-0.21%) |
Mar 30, 2023 | 27.16 | 27.17 | 27.05 | 27.15 | 752,504 | +0.47(+1.75%) |
Mar 29, 2023 | 26.57 | 26.71 | 26.49 | 26.69 | 73,697 | +0.46(+1.74%) |
Mar 28, 2023 | 26.13 | 26.28 | 26.12 | 26.23 | 61,890 | +0.08(+0.30%) |
Mar 27, 2023 | 25.98 | 26.18 | 25.91 | 26.15 | 149,463 | +0.40(+1.55%) |
Mar 24, 2023 | 25.60 | 25.78 | 25.41 | 25.75 | 223,123 | -0.23(-0.90%) |
Mar 23, 2023 | 26.41 | 26.54 | 25.84 | 25.99 | 203,629 | -0.14(-0.52%) |
Mar 22, 2023 | 26.37 | 26.64 | 26.10 | 26.12 | 159,877 | -0.22(-0.85%) |
Mar 21, 2023 | 26.35 | 26.40 | 26.25 | 26.35 | 170,029 | +0.76(+2.96%) |
Mar 20, 2023 | 25.31 | 25.69 | 25.31 | 25.59 | 133,202 | +0.53(+2.09%) |
Mar 17, 2023 | 25.16 | 25.16 | 24.83 | 25.06 | 362,969 | -0.56(-2.20%) |
Mar 16, 2023 | 25.02 | 25.64 | 25.00 | 25.63 | 257,419 | +0.30(+1.19%) |
Mar 15, 2023 | 24.79 | 25.34 | 24.79 | 25.33 | 420,243 | -1.06(-4.02%) |
Mar 14, 2023 | 26.35 | 26.44 | 26.22 | 26.39 | 318,566 | +0.61(+2.38%) |
Mar 13, 2023 | 25.79 | 26.02 | 25.71 | 25.77 | 357,521 | -0.43(-1.63%) |
Mar 10, 2023 | 26.47 | 26.56 | 26.14 | 26.20 | 211,764 | -0.28(-1.06%) |
Mar 09, 2023 | 26.71 | 26.78 | 26.44 | 26.48 | 309,130 | -0.33(-1.23%) |
Mar 08, 2023 | 26.69 | 26.89 | 26.64 | 26.81 | 524,077 | +0.25(+0.95%) |
Mar 07, 2023 | 27.03 | 27.03 | 26.54 | 26.56 | 1,050,556 | -0.58(-2.15%) |
Mar 06, 2023 | 27.05 | 27.19 | 27.02 | 27.14 | 129,623 | +0.10(+0.36%) |
Mar 03, 2023 | 26.74 | 27.06 | 26.71 | 27.05 | 152,476 | +0.50(+1.87%) |
Mar 02, 2023 | 26.40 | 26.60 | 26.39 | 26.55 | 174,705 | -0.17(-0.62%) |
Mar 01, 2023 | 26.72 | 26.76 | 26.59 | 26.72 | 238,038 | +0.07(+0.26%) |
Feb 28, 2023 | 26.83 | 26.84 | 26.62 | 26.65 | 339,757 | +0.17(+0.62%) |
Feb 27, 2023 | 26.44 | 26.54 | 26.38 | 26.48 | 157,936 | +0.35(+1.34%) |
Feb 24, 2023 | 26.03 | 26.15 | 26.00 | 26.13 | 339,283 | -0.19(-0.74%) |
Feb 23, 2023 | 26.27 | 26.34 | 26.09 | 26.33 | 399,015 | +0.28(+1.08%) |
Feb 22, 2023 | 26.15 | 26.19 | 26.00 | 26.05 | 250,775 | -0.26(-1.00%) |
Feb 21, 2023 | 26.39 | 26.55 | 26.26 | 26.31 | 286,523 | -0.44(-1.64%) |
Feb 17, 2023 | 26.47 | 26.77 | 26.46 | 26.74 | 164,232 | +0.15(+0.55%) |
Feb 16, 2023 | 26.49 | 26.72 | 26.48 | 26.60 | 251,222 | -0.08(-0.29%) |
Feb 15, 2023 | 26.40 | 26.68 | 26.40 | 26.68 | 211,683 | -0.05(-0.18%) |
Feb 14, 2023 | 26.52 | 26.78 | 26.47 | 26.73 | 273,785 | +0.29(+1.10%) |
Feb 13, 2023 | 26.24 | 26.47 | 26.24 | 26.43 | 257,043 | +0.36(+1.38%) |
Feb 10, 2023 | 26.08 | 26.14 | 25.96 | 26.07 | 238,041 | -0.32(-1.22%) |
Feb 09, 2023 | 26.63 | 26.68 | 26.31 | 26.39 | 100,579 | -0.04(-0.15%) |
Feb 08, 2023 | 26.51 | 26.51 | 26.37 | 26.43 | 157,961 | -0.03(-0.11%) |
Feb 07, 2023 | 26.18 | 26.47 | 26.08 | 26.46 | 242,912 | +0.21(+0.81%) |
Feb 06, 2023 | 26.34 | 26.36 | 26.15 | 26.25 | 182,710 | -0.25(-0.95%) |
Feb 03, 2023 | 26.66 | 26.78 | 26.43 | 26.50 | 290,279 | -0.39(-1.45%) |
Feb 02, 2023 | 26.93 | 26.95 | 26.65 | 26.89 | 573,839 | +0.29(+1.10%) |
Feb 01, 2023 | 26.32 | 26.74 | 26.18 | 26.60 | 916,112 | +0.44(+1.67%) |
Jan 31, 2023 | 25.96 | 26.16 | 25.88 | 26.16 | 392,641 | +0.21(+0.82%) |
Jan 30, 2023 | 26.08 | 26.16 | 25.92 | 25.95 | 149,262 | -0.09(-0.34%) |
Jan 27, 2023 | 26.01 | 26.10 | 25.95 | 26.04 | 3,268,615 | -0.19(-0.74%) |
Jan 26, 2023 | 26.15 | 26.24 | 25.96 | 26.23 | 302,111 | +0.16(+0.60%) |
Jan 25, 2023 | 25.87 | 26.07 | 25.83 | 26.07 | 343,902 | +0.10(+0.37%) |
Jan 24, 2023 | 25.86 | 26.00 | 25.79 | 25.98 | 224,628 | +0.01(+0.04%) |
Jan 23, 2023 | 25.86 | 25.98 | 25.77 | 25.97 | 381,027 | +0.07(+0.26%) |
Jan 20, 2023 | 25.71 | 25.91 | 25.64 | 25.90 | 284,250 | +0.37(+1.45%) |
Jan 19, 2023 | 25.29 | 25.59 | 25.27 | 25.53 | 609,438 | -0.10(-0.38%) |
Jan 18, 2023 | 26.03 | 26.03 | 25.59 | 25.63 | 548,513 | -0.02(-0.08%) |
Jan 17, 2023 | 25.77 | 25.81 | 25.58 | 25.65 | 344,530 | -0.17(-0.64%) |
Jan 13, 2023 | 25.53 | 25.82 | 25.52 | 25.81 | 360,318 | +0.19(+0.76%) |
Jan 12, 2023 | 25.45 | 25.68 | 25.26 | 25.62 | 374,725 | +0.45(+1.78%) |
Jan 11, 2023 | 25.16 | 25.24 | 25.04 | 25.17 | 405,261 | +0.05(+0.19%) |
Jan 10, 2023 | 25.00 | 25.12 | 24.94 | 25.12 | 359,931 | +0.31(+1.25%) |
Jan 09, 2023 | 24.90 | 25.05 | 24.81 | 24.81 | 416,824 | +0.04(+0.16%) |
Jan 06, 2023 | 24.35 | 24.82 | 24.28 | 24.77 | 356,247 | +0.56(+2.33%) |
Jan 05, 2023 | 24.18 | 24.26 | 24.12 | 24.21 | 242,000 | -0.07(-0.28%) |
Jan 04, 2023 | 24.16 | 24.31 | 24.09 | 24.28 | 339,646 | +0.61(+2.59%) |