Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.17 | 25.28 | 25.14 | 25.25 | 417,816 | +0.05(+0.19%) |
Mar 30, 2023 | 25.15 | 25.22 | 24.95 | 25.20 | 54,362 | +0.46(+1.86%) |
Mar 29, 2023 | 24.67 | 24.82 | 24.62 | 24.74 | 100,681 | +0.11(+0.43%) |
Mar 28, 2023 | 24.56 | 24.65 | 24.49 | 24.64 | 135,842 | +0.01(+0.04%) |
Mar 27, 2023 | 24.64 | 24.79 | 24.53 | 24.63 | 435,106 | +0.06(+0.23%) |
Mar 24, 2023 | 24.44 | 24.57 | 24.30 | 24.57 | 64,311 | -0.06(-0.23%) |
Mar 23, 2023 | 24.62 | 24.85 | 24.46 | 24.63 | 258,852 | -0.01(-0.04%) |
Mar 22, 2023 | 24.83 | 24.99 | 24.59 | 24.64 | 51,632 | -0.33(-1.31%) |
Mar 21, 2023 | 24.97 | 25.06 | 24.75 | 24.96 | 108,515 | +0.05(+0.19%) |
Mar 20, 2023 | 24.83 | 24.96 | 24.70 | 24.92 | 96,925 | +0.20(+0.83%) |
Mar 17, 2023 | 24.88 | 24.89 | 24.67 | 24.71 | 131,822 | -0.28(-1.11%) |
Mar 16, 2023 | 24.80 | 24.99 | 24.64 | 24.99 | 82,691 | -0.04(-0.15%) |
Mar 15, 2023 | 24.84 | 25.03 | 24.53 | 25.03 | 67,632 | -0.35(-1.39%) |
Mar 14, 2023 | 25.40 | 25.43 | 25.21 | 25.38 | 37,156 | +0.45(+1.80%) |
Mar 13, 2023 | 24.79 | 25.05 | 24.69 | 24.93 | 43,646 | +0.24(+0.96%) |
Mar 10, 2023 | 25.05 | 25.08 | 24.65 | 24.69 | 115,946 | -0.23(-0.92%) |
Mar 09, 2023 | 25.23 | 25.23 | 24.92 | 24.92 | 97,298 | -0.38(-1.51%) |
Mar 08, 2023 | 25.32 | 25.44 | 25.22 | 25.30 | 155,238 | -0.06(-0.23%) |
Mar 07, 2023 | 25.78 | 25.78 | 25.33 | 25.36 | 49,947 | -0.47(-1.81%) |
Mar 06, 2023 | 25.94 | 26.00 | 25.81 | 25.83 | 44,124 | -0.07(-0.26%) |
Mar 03, 2023 | 25.71 | 25.91 | 25.60 | 25.89 | 350,267 | +0.34(+1.34%) |
Mar 02, 2023 | 25.47 | 25.64 | 25.42 | 25.55 | 144,420 | -0.02(-0.07%) |
Mar 01, 2023 | 25.64 | 25.81 | 25.45 | 25.57 | 149,865 | -0.23(-0.89%) |
Feb 28, 2023 | 25.85 | 25.96 | 25.73 | 25.80 | 362,204 | -0.07(-0.26%) |
Feb 27, 2023 | 25.78 | 25.94 | 25.70 | 25.86 | 36,600 | +0.25(+0.97%) |
Feb 24, 2023 | 25.70 | 25.70 | 25.56 | 25.62 | 38,767 | -0.31(-1.21%) |
Feb 23, 2023 | 25.83 | 25.99 | 25.77 | 25.93 | 41,997 | +0.20(+0.78%) |
Feb 22, 2023 | 25.86 | 25.97 | 25.71 | 25.73 | 38,499 | -0.09(-0.33%) |
Feb 21, 2023 | 26.01 | 26.05 | 25.82 | 25.82 | 35,394 | -0.46(-1.74%) |
Feb 17, 2023 | 26.23 | 26.29 | 26.09 | 26.27 | 34,051 | +0.01(+0.04%) |
Feb 16, 2023 | 26.05 | 26.32 | 26.00 | 26.26 | 113,744 | +0.06(+0.22%) |
Feb 15, 2023 | 26.05 | 26.24 | 26.00 | 26.21 | 100,604 | -0.32(-1.22%) |
Feb 14, 2023 | 26.47 | 26.73 | 26.41 | 26.53 | 135,465 | -0.07(-0.25%) |
Feb 13, 2023 | 26.46 | 26.64 | 26.41 | 26.60 | 50,411 | +0.08(+0.29%) |
Feb 10, 2023 | 26.58 | 26.58 | 26.45 | 26.52 | 101,772 | -0.13(-0.50%) |
Feb 09, 2023 | 27.00 | 27.04 | 26.64 | 26.65 | 135,712 | -0.21(-0.78%) |
Feb 08, 2023 | 26.93 | 26.93 | 26.74 | 26.86 | 592,710 | -0.03(-0.11%) |
Feb 07, 2023 | 26.72 | 26.96 | 26.59 | 26.89 | 167,774 | -0.06(-0.21%) |
Feb 06, 2023 | 26.83 | 27.08 | 26.71 | 26.95 | 126,226 | -0.34(-1.26%) |
Feb 03, 2023 | 27.53 | 27.58 | 27.19 | 27.29 | 371,566 | -0.52(-1.88%) |
Feb 02, 2023 | 27.84 | 28.08 | 27.67 | 27.82 | 575,812 | +0.38(+1.39%) |
Feb 01, 2023 | 27.04 | 27.53 | 26.91 | 27.43 | 226,719 | +0.30(+1.09%) |
Jan 31, 2023 | 27.01 | 27.14 | 26.82 | 27.14 | 69,443 | -0.11(-0.42%) |
Jan 30, 2023 | 27.33 | 27.44 | 27.19 | 27.25 | 84,575 | -0.12(-0.45%) |
Jan 27, 2023 | 27.24 | 27.43 | 27.17 | 27.38 | 216,631 | +0.12(+0.45%) |
Jan 26, 2023 | 27.21 | 27.26 | 27.05 | 27.25 | 77,469 | +0.05(+0.19%) |
Jan 25, 2023 | 27.05 | 27.27 | 26.94 | 27.20 | 257,537 | +0.10(+0.37%) |
Jan 24, 2023 | 26.88 | 27.15 | 26.83 | 27.10 | 72,721 | +0.18(+0.67%) |
Jan 23, 2023 | 26.79 | 27.04 | 26.75 | 26.92 | 84,555 | +0.10(+0.35%) |
Jan 20, 2023 | 26.64 | 26.87 | 26.57 | 26.83 | 243,880 | +0.18(+0.68%) |
Jan 19, 2023 | 26.71 | 26.77 | 26.54 | 26.64 | 46,258 | -0.16(-0.60%) |
Jan 18, 2023 | 27.21 | 27.38 | 26.76 | 26.81 | 77,313 | -0.16(-0.60%) |
Jan 17, 2023 | 26.87 | 27.04 | 26.84 | 26.97 | 151,626 | +0.15(+0.57%) |
Jan 13, 2023 | 26.74 | 26.85 | 26.66 | 26.82 | 62,107 | -0.04(-0.14%) |
Jan 12, 2023 | 26.69 | 26.92 | 26.50 | 26.85 | 256,879 | +0.31(+1.18%) |
Jan 11, 2023 | 26.26 | 26.60 | 26.24 | 26.54 | 583,550 | +0.50(+1.94%) |
Jan 10, 2023 | 25.97 | 26.13 | 25.89 | 26.04 | 54,532 | -0.11(-0.44%) |
Jan 09, 2023 | 26.07 | 26.25 | 26.06 | 26.15 | 122,022 | +0.26(+0.99%) |
Jan 06, 2023 | 25.52 | 25.93 | 25.30 | 25.89 | 59,553 | +0.39(+1.53%) |
Jan 05, 2023 | 25.80 | 25.80 | 25.49 | 25.50 | 165,454 | -0.53(-2.05%) |
Jan 04, 2023 | 25.90 | 26.08 | 25.86 | 26.04 | 151,328 | +0.30(+1.18%) |