Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.42 | 25.50 | 25.29 | 25.34 | 71,443 | -0.20(-0.80%) |
Mar 30, 2023 | 25.47 | 25.55 | 25.42 | 25.55 | 64,110 | +0.46(+1.83%) |
Mar 29, 2023 | 25.09 | 25.16 | 25.02 | 25.09 | 49,470 | -0.10(-0.39%) |
Mar 28, 2023 | 25.06 | 25.19 | 25.06 | 25.19 | 17,014 | +0.15(+0.58%) |
Mar 27, 2023 | 25.04 | 25.06 | 24.97 | 25.04 | 26,303 | -0.18(-0.72%) |
Mar 24, 2023 | 25.18 | 25.26 | 25.18 | 25.22 | 30,785 | -0.20(-0.80%) |
Mar 23, 2023 | 25.48 | 25.65 | 25.35 | 25.42 | 48,723 | +0.33(+1.30%) |
Mar 22, 2023 | 25.09 | 25.36 | 25.09 | 25.10 | 29,081 | +0.08(+0.31%) |
Mar 21, 2023 | 25.13 | 25.17 | 24.96 | 25.02 | 73,576 | +0.17(+0.67%) |
Mar 20, 2023 | 24.75 | 24.92 | 24.75 | 24.85 | 313,535 | +0.22(+0.91%) |
Mar 17, 2023 | 24.76 | 24.79 | 24.63 | 24.63 | 21,425 | -0.22(-0.90%) |
Mar 16, 2023 | 24.66 | 24.89 | 24.63 | 24.85 | 72,667 | -0.02(-0.07%) |
Mar 15, 2023 | 24.73 | 24.91 | 24.73 | 24.87 | 104,276 | -0.40(-1.59%) |
Mar 14, 2023 | 25.27 | 25.37 | 25.20 | 25.27 | 81,851 | -0.07(-0.27%) |
Mar 13, 2023 | 25.12 | 25.47 | 24.97 | 25.34 | 78,803 | +0.37(+1.49%) |
Mar 10, 2023 | 24.97 | 25.17 | 24.94 | 24.97 | 46,455 | +0.20(+0.79%) |
Mar 09, 2023 | 24.92 | 25.00 | 24.76 | 24.78 | 97,444 | -0.48(-1.89%) |
Mar 08, 2023 | 25.30 | 25.34 | 25.21 | 25.25 | 21,280 | +0.02(+0.08%) |
Mar 07, 2023 | 25.56 | 25.56 | 25.22 | 25.24 | 59,553 | -0.55(-2.12%) |
Mar 06, 2023 | 25.95 | 26.00 | 25.78 | 25.78 | 92,019 | -0.55(-2.08%) |
Mar 03, 2023 | 26.22 | 26.36 | 26.16 | 26.33 | 219,936 | +0.01(+0.04%) |
Mar 02, 2023 | 26.16 | 26.33 | 26.07 | 26.32 | 212,408 | -0.01(-0.04%) |
Mar 01, 2023 | 26.36 | 26.44 | 26.29 | 26.33 | 382,834 | +0.62(+2.43%) |
Feb 28, 2023 | 25.66 | 25.79 | 25.66 | 25.70 | 39,509 | +0.04(+0.15%) |
Feb 27, 2023 | 25.66 | 25.70 | 25.60 | 25.66 | 39,714 | +0.40(+1.58%) |
Feb 24, 2023 | 25.45 | 25.47 | 25.25 | 25.26 | 96,413 | -0.85(-3.25%) |
Feb 23, 2023 | 26.32 | 26.35 | 26.06 | 26.11 | 16,229 | -0.05(-0.19%) |
Feb 22, 2023 | 26.24 | 26.28 | 26.10 | 26.16 | 40,872 | -0.30(-1.14%) |
Feb 21, 2023 | 26.60 | 26.62 | 26.43 | 26.47 | 72,511 | +0.56(+2.15%) |
Feb 17, 2023 | 25.97 | 25.97 | 25.88 | 25.91 | 47,565 | -0.57(-2.14%) |
Feb 16, 2023 | 26.41 | 26.54 | 26.31 | 26.48 | 50,151 | -0.29(-1.09%) |
Feb 15, 2023 | 26.72 | 26.77 | 26.65 | 26.77 | 43,716 | -0.21(-0.80%) |
Feb 14, 2023 | 26.87 | 27.12 | 26.87 | 26.98 | 38,257 | -0.20(-0.72%) |
Feb 13, 2023 | 27.00 | 27.21 | 27.00 | 27.18 | 53,863 | +0.51(+1.90%) |
Feb 10, 2023 | 26.87 | 26.87 | 26.58 | 26.67 | 42,380 | -0.47(-1.73%) |
Feb 09, 2023 | 27.25 | 27.28 | 27.04 | 27.14 | 86,828 | +0.44(+1.65%) |
Feb 08, 2023 | 26.79 | 26.79 | 26.63 | 26.70 | 248,993 | -0.19(-0.69%) |
Feb 07, 2023 | 26.86 | 26.95 | 26.75 | 26.89 | 45,103 | +0.09(+0.33%) |
Feb 06, 2023 | 26.80 | 26.86 | 26.61 | 26.80 | 37,225 | -0.27(-1.01%) |
Feb 03, 2023 | 27.39 | 27.47 | 27.06 | 27.07 | 86,899 | -0.77(-2.77%) |
Feb 02, 2023 | 28.09 | 28.09 | 27.75 | 27.84 | 80,553 | -0.42(-1.49%) |
Feb 01, 2023 | 28.07 | 28.35 | 27.99 | 28.26 | 61,349 | +0.31(+1.12%) |
Jan 31, 2023 | 27.89 | 27.96 | 27.77 | 27.95 | 172,800 | -0.17(-0.59%) |
Jan 30, 2023 | 28.20 | 28.27 | 28.11 | 28.12 | 81,272 | -0.53(-1.84%) |
Jan 27, 2023 | 28.64 | 28.66 | 28.47 | 28.64 | 54,394 | -0.03(-0.10%) |
Jan 26, 2023 | 28.64 | 28.74 | 28.55 | 28.67 | 133,735 | +0.39(+1.38%) |
Jan 25, 2023 | 28.16 | 28.29 | 28.02 | 28.28 | 153,962 | +0.16(+0.56%) |
Jan 24, 2023 | 28.15 | 28.22 | 28.07 | 28.12 | 144,194 | -0.06(-0.21%) |
Jan 23, 2023 | 28.16 | 28.30 | 28.09 | 28.18 | 131,113 | +0.19(+0.66%) |
Jan 20, 2023 | 27.76 | 28.02 | 27.70 | 28.00 | 98,516 | +0.36(+1.31%) |
Jan 19, 2023 | 27.61 | 27.70 | 27.57 | 27.64 | 87,811 | +0.21(+0.78%) |
Jan 18, 2023 | 27.71 | 27.71 | 27.42 | 27.42 | 129,459 | -0.21(-0.78%) |
Jan 17, 2023 | 27.62 | 27.65 | 27.51 | 27.64 | 164,905 | +0.10(+0.35%) |
Jan 13, 2023 | 27.40 | 27.57 | 27.40 | 27.54 | 85,725 | +0.36(+1.33%) |
Jan 12, 2023 | 27.01 | 27.21 | 26.90 | 27.18 | 69,064 | +0.32(+1.20%) |
Jan 11, 2023 | 26.74 | 26.88 | 26.71 | 26.86 | 170,964 | +0.10(+0.37%) |
Jan 10, 2023 | 26.73 | 26.76 | 26.58 | 26.76 | 47,929 | +0.21(+0.81%) |
Jan 09, 2023 | 26.63 | 26.73 | 26.54 | 26.54 | 164,813 | +0.16(+0.59%) |
Jan 06, 2023 | 26.08 | 26.41 | 26.05 | 26.39 | 68,411 | +0.56(+2.15%) |
Jan 05, 2023 | 25.71 | 25.83 | 25.69 | 25.83 | 64,645 | +0.47(+1.85%) |
Jan 04, 2023 | 25.11 | 25.41 | 25.05 | 25.36 | 85,768 | +0.33(+1.33%) |