Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.79 | 26.41 | 25.73 | 26.36 | 490,663 | +0.72(+2.81%) |
Mar 30, 2023 | 25.79 | 25.81 | 25.58 | 25.64 | 286,005 | +0.02(+0.08%) |
Mar 29, 2023 | 25.99 | 25.99 | 25.51 | 25.62 | 502,589 | -0.06(-0.23%) |
Mar 28, 2023 | 25.68 | 25.92 | 25.54 | 25.68 | 325,852 | -0.09(-0.34%) |
Mar 27, 2023 | 25.38 | 25.94 | 25.34 | 25.77 | 456,286 | +0.63(+2.51%) |
Mar 24, 2023 | 24.92 | 25.22 | 24.72 | 25.14 | 464,858 | -0.04(-0.16%) |
Mar 23, 2023 | 25.72 | 26.03 | 25.11 | 25.18 | 717,591 | -0.46(-1.81%) |
Mar 22, 2023 | 25.96 | 26.36 | 25.62 | 25.64 | 431,132 | -0.36(-1.40%) |
Mar 21, 2023 | 25.96 | 26.18 | 25.68 | 26.01 | 675,332 | +0.47(+1.85%) |
Mar 20, 2023 | 25.88 | 25.94 | 25.14 | 25.54 | 1,218,774 | -0.27(-1.03%) |
Mar 17, 2023 | 26.43 | 26.53 | 25.43 | 25.80 | 1,060,345 | -0.71(-2.68%) |
Mar 16, 2023 | 25.74 | 26.59 | 25.74 | 26.51 | 591,342 | +0.53(+2.05%) |
Mar 15, 2023 | 25.54 | 26.18 | 25.43 | 25.98 | 791,347 | +0.01(+0.04%) |
Mar 14, 2023 | 26.87 | 26.96 | 25.59 | 25.97 | 1,074,755 | -0.38(-1.46%) |
Mar 13, 2023 | 26.84 | 26.84 | 25.98 | 26.35 | 664,175 | -0.91(-3.33%) |
Mar 10, 2023 | 27.72 | 27.81 | 27.09 | 27.26 | 528,778 | -0.49(-1.78%) |
Mar 09, 2023 | 28.15 | 28.39 | 27.67 | 27.75 | 372,612 | -0.27(-0.95%) |
Mar 08, 2023 | 27.71 | 28.10 | 27.61 | 28.02 | 413,806 | +0.28(+0.99%) |
Mar 07, 2023 | 28.02 | 28.29 | 27.70 | 27.74 | 564,879 | -0.26(-0.91%) |
Mar 06, 2023 | 28.75 | 28.79 | 27.91 | 28.00 | 602,903 | -0.70(-2.43%) |
Mar 03, 2023 | 28.34 | 28.75 | 28.28 | 28.70 | 537,034 | +0.42(+1.49%) |
Mar 02, 2023 | 27.30 | 28.35 | 27.21 | 28.28 | 512,692 | +0.79(+2.86%) |
Mar 01, 2023 | 27.47 | 27.82 | 27.43 | 27.49 | 494,882 | -0.08(-0.29%) |
Feb 28, 2023 | 27.55 | 27.84 | 27.46 | 27.57 | 715,943 | +0.01(+0.04%) |
Feb 27, 2023 | 27.92 | 28.02 | 27.46 | 27.56 | 802,281 | +0.01(+0.04%) |
Feb 24, 2023 | 27.36 | 27.66 | 27.14 | 27.55 | 438,796 | -0.14(-0.50%) |
Feb 23, 2023 | 27.74 | 27.82 | 27.41 | 27.69 | 339,069 | +0.25(+0.90%) |
Feb 22, 2023 | 27.77 | 27.85 | 27.39 | 27.44 | 480,791 | -0.16(-0.57%) |
Feb 21, 2023 | 28.00 | 28.29 | 27.58 | 27.60 | 597,918 | -0.75(-2.63%) |
Feb 17, 2023 | 28.32 | 28.49 | 28.15 | 28.34 | 598,611 | -0.03(-0.10%) |
Feb 16, 2023 | 28.00 | 28.63 | 27.69 | 28.37 | 679,854 | +0.02(+0.07%) |
Feb 15, 2023 | 28.41 | 28.51 | 28.15 | 28.35 | 837,473 | -0.28(-0.99%) |
Feb 14, 2023 | 28.51 | 28.85 | 28.20 | 28.64 | 865,812 | -0.04(-0.14%) |
Feb 13, 2023 | 28.23 | 28.70 | 28.04 | 28.68 | 532,212 | +0.39(+1.39%) |
Feb 10, 2023 | 28.48 | 28.73 | 28.20 | 28.28 | 623,558 | -0.36(-1.27%) |
Feb 09, 2023 | 29.78 | 29.94 | 28.59 | 28.65 | 1,001,318 | -0.98(-3.32%) |
Feb 08, 2023 | 29.90 | 30.03 | 29.25 | 29.63 | 818,926 | -0.35(-1.18%) |
Feb 07, 2023 | 29.24 | 30.03 | 29.12 | 29.98 | 1,133,597 | +0.66(+2.24%) |
Feb 06, 2023 | 29.12 | 29.38 | 28.95 | 29.33 | 874,361 | +0.19(+0.64%) |
Feb 03, 2023 | 29.54 | 29.90 | 29.03 | 29.14 | 1,223,118 | -0.71(-2.37%) |
Feb 02, 2023 | 27.19 | 30.39 | 27.19 | 29.85 | 1,839,861 | +2.92(+10.84%) |
Feb 01, 2023 | 26.14 | 27.09 | 25.99 | 26.93 | 789,703 | +0.89(+3.43%) |
Jan 31, 2023 | 25.31 | 26.05 | 25.20 | 26.04 | 721,153 | +0.74(+2.91%) |
Jan 30, 2023 | 25.50 | 25.92 | 25.21 | 25.30 | 701,125 | -0.49(-1.90%) |
Jan 27, 2023 | 25.48 | 26.45 | 25.35 | 25.79 | 754,882 | +0.35(+1.39%) |
Jan 26, 2023 | 25.58 | 25.72 | 25.21 | 25.44 | 639,929 | -0.11(-0.42%) |
Jan 25, 2023 | 25.14 | 25.59 | 24.93 | 25.54 | 515,234 | +0.19(+0.74%) |
Jan 24, 2023 | 25.25 | 25.47 | 25.10 | 25.36 | 398,462 | -0.04(-0.15%) |
Jan 23, 2023 | 24.84 | 25.46 | 24.70 | 25.40 | 467,590 | +0.68(+2.74%) |
Jan 20, 2023 | 24.58 | 24.73 | 24.39 | 24.72 | 346,126 | +0.31(+1.29%) |
Jan 19, 2023 | 24.42 | 24.59 | 24.08 | 24.40 | 371,118 | -0.15(-0.60%) |
Jan 18, 2023 | 24.38 | 24.94 | 24.33 | 24.55 | 670,310 | +0.17(+0.68%) |
Jan 17, 2023 | 24.88 | 24.98 | 24.34 | 24.38 | 513,022 | +0.23(+0.94%) |
Jan 13, 2023 | 24.09 | 24.25 | 23.97 | 24.16 | 606,596 | -0.09(-0.36%) |
Jan 12, 2023 | 24.44 | 24.55 | 24.25 | 24.25 | 313,168 | -0.13(-0.52%) |
Jan 11, 2023 | 24.35 | 24.60 | 24.22 | 24.37 | 442,263 | +0.13(+0.53%) |
Jan 10, 2023 | 24.22 | 24.37 | 24.02 | 24.25 | 606,334 | +0.05(+0.20%) |
Jan 09, 2023 | 23.86 | 24.52 | 23.85 | 24.20 | 746,875 | -0.12(-0.48%) |
Jan 06, 2023 | 23.65 | 24.38 | 23.64 | 24.32 | 576,025 | +0.87(+3.73%) |
Jan 05, 2023 | 23.64 | 23.67 | 23.27 | 23.44 | 414,928 | -0.39(-1.65%) |
Jan 04, 2023 | 23.49 | 24.01 | 23.46 | 23.83 | 329,466 | +0.41(+1.76%) |