Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.13 | 26.45 | 26.10 | 26.32 | 56,309 | +0.30(+1.16%) |
Mar 30, 2023 | 26.34 | 26.37 | 25.89 | 26.02 | 60,328 | -0.08(-0.30%) |
Mar 29, 2023 | 26.07 | 26.20 | 25.90 | 26.09 | 46,395 | +0.33(+1.29%) |
Mar 28, 2023 | 25.30 | 26.02 | 25.30 | 25.76 | 75,489 | +0.32(+1.26%) |
Mar 27, 2023 | 25.10 | 25.58 | 24.76 | 25.44 | 60,827 | +0.69(+2.80%) |
Mar 24, 2023 | 24.09 | 24.85 | 23.88 | 24.75 | 172,685 | +0.20(+0.83%) |
Mar 23, 2023 | 25.10 | 25.43 | 24.38 | 24.54 | 93,673 | -0.37(-1.49%) |
Mar 22, 2023 | 25.54 | 25.72 | 24.90 | 24.91 | 63,606 | -0.62(-2.44%) |
Mar 21, 2023 | 25.24 | 25.66 | 25.17 | 25.54 | 63,964 | +0.84(+3.40%) |
Mar 20, 2023 | 24.23 | 24.94 | 24.23 | 24.70 | 67,939 | +0.61(+2.54%) |
Mar 17, 2023 | 24.43 | 24.62 | 23.88 | 24.09 | 75,003 | -0.54(-2.20%) |
Mar 16, 2023 | 23.50 | 24.65 | 23.43 | 24.63 | 81,359 | +0.68(+2.82%) |
Mar 15, 2023 | 24.66 | 24.67 | 23.49 | 23.95 | 189,159 | -1.70(-6.62%) |
Mar 14, 2023 | 25.56 | 26.48 | 25.24 | 25.65 | 88,245 | +0.19(+0.76%) |
Mar 13, 2023 | 25.55 | 26.18 | 25.03 | 25.46 | 123,582 | -0.88(-3.34%) |
Mar 10, 2023 | 26.83 | 27.27 | 26.24 | 26.34 | 77,694 | -0.53(-1.98%) |
Mar 09, 2023 | 27.61 | 28.10 | 26.87 | 26.87 | 89,470 | -0.59(-2.14%) |
Mar 08, 2023 | 27.80 | 28.19 | 27.18 | 27.46 | 145,402 | -0.51(-1.83%) |
Mar 07, 2023 | 28.29 | 28.34 | 27.85 | 27.97 | 242,378 | -0.45(-1.60%) |
Mar 06, 2023 | 28.61 | 28.61 | 28.24 | 28.42 | 70,974 | -0.48(-1.67%) |
Mar 03, 2023 | 27.87 | 29.01 | 27.83 | 28.90 | 139,434 | +0.64(+2.25%) |
Mar 02, 2023 | 27.79 | 28.41 | 27.65 | 28.27 | 37,693 | +0.34(+1.21%) |
Mar 01, 2023 | 27.20 | 28.02 | 27.19 | 27.93 | 140,226 | +0.70(+2.59%) |
Feb 28, 2023 | 28.06 | 28.06 | 27.23 | 27.23 | 313,958 | -0.57(-2.05%) |
Feb 27, 2023 | 27.72 | 27.95 | 27.47 | 27.79 | 68,369 | +0.21(+0.77%) |
Feb 24, 2023 | 27.02 | 27.64 | 26.70 | 27.58 | 118,743 | +0.21(+0.78%) |
Feb 23, 2023 | 27.15 | 27.52 | 26.86 | 27.37 | 76,749 | +0.70(+2.61%) |
Feb 22, 2023 | 26.82 | 27.02 | 26.33 | 26.67 | 60,939 | -0.13(-0.47%) |
Feb 21, 2023 | 26.93 | 27.19 | 26.73 | 26.80 | 234,062 | -0.24(-0.89%) |
Feb 17, 2023 | 27.86 | 27.86 | 26.91 | 27.04 | 252,747 | -1.25(-4.40%) |
Feb 16, 2023 | 28.62 | 28.95 | 28.28 | 28.29 | 78,213 | -0.40(-1.38%) |
Feb 15, 2023 | 28.97 | 28.97 | 28.20 | 28.68 | 81,121 | -0.74(-2.53%) |
Feb 14, 2023 | 28.98 | 29.49 | 28.89 | 29.43 | 68,049 | +0.18(+0.63%) |
Feb 13, 2023 | 29.24 | 29.42 | 28.90 | 29.24 | 80,903 | -0.20(-0.69%) |
Feb 10, 2023 | 28.42 | 29.46 | 28.42 | 29.45 | 220,060 | +1.53(+5.46%) |
Feb 09, 2023 | 28.30 | 28.38 | 27.89 | 27.92 | 101,791 | -0.40(-1.40%) |
Feb 08, 2023 | 28.65 | 28.84 | 28.10 | 28.32 | 317,104 | -0.34(-1.18%) |
Feb 07, 2023 | 27.68 | 28.69 | 27.56 | 28.65 | 449,536 | +1.14(+4.14%) |
Feb 06, 2023 | 27.95 | 28.16 | 27.22 | 27.51 | 1,176,343 | -0.45(-1.62%) |
Feb 03, 2023 | 28.14 | 28.81 | 27.97 | 27.97 | 73,501 | -0.14(-0.52%) |
Feb 02, 2023 | 28.55 | 28.66 | 27.79 | 28.11 | 134,904 | -0.55(-1.92%) |
Feb 01, 2023 | 29.27 | 29.29 | 28.05 | 28.66 | 216,120 | -0.77(-2.62%) |
Jan 31, 2023 | 29.14 | 29.45 | 28.96 | 29.44 | 36,940 | +0.30(+1.03%) |
Jan 30, 2023 | 29.75 | 29.81 | 29.14 | 29.14 | 350,768 | -1.02(-3.39%) |
Jan 27, 2023 | 30.79 | 30.95 | 30.14 | 30.16 | 58,731 | -0.53(-1.73%) |
Jan 26, 2023 | 30.25 | 30.72 | 29.83 | 30.69 | 128,281 | +0.78(+2.61%) |
Jan 25, 2023 | 29.74 | 29.92 | 29.31 | 29.91 | 48,674 | -0.02(-0.06%) |
Jan 24, 2023 | 30.20 | 30.20 | 29.70 | 29.93 | 73,653 | -0.25(-0.83%) |
Jan 23, 2023 | 30.00 | 30.46 | 29.97 | 30.18 | 110,922 | +0.41(+1.36%) |
Jan 20, 2023 | 29.46 | 29.77 | 29.12 | 29.77 | 36,841 | +0.42(+1.41%) |
Jan 19, 2023 | 28.62 | 29.43 | 28.46 | 29.36 | 54,368 | +0.67(+2.32%) |
Jan 18, 2023 | 29.38 | 29.95 | 28.68 | 28.69 | 75,029 | -0.53(-1.82%) |
Jan 17, 2023 | 29.38 | 29.64 | 29.03 | 29.22 | 165,033 | +0.10(+0.33%) |
Jan 13, 2023 | 28.98 | 29.22 | 28.63 | 29.13 | 45,850 | +0.10(+0.33%) |
Jan 12, 2023 | 28.54 | 29.25 | 28.45 | 29.03 | 121,045 | +0.83(+2.94%) |
Jan 11, 2023 | 28.34 | 28.42 | 27.84 | 28.20 | 111,851 | +0.13(+0.45%) |
Jan 10, 2023 | 28.08 | 28.13 | 27.49 | 28.07 | 52,967 | +0.09(+0.31%) |
Jan 09, 2023 | 28.34 | 28.65 | 27.91 | 27.99 | 143,540 | +0.18(+0.66%) |
Jan 06, 2023 | 27.62 | 28.19 | 27.62 | 27.80 | 238,112 | +0.47(+1.73%) |
Jan 05, 2023 | 27.02 | 27.45 | 26.85 | 27.33 | 124,982 | +0.24(+0.89%) |
Jan 04, 2023 | 26.61 | 27.31 | 26.47 | 27.09 | 133,333 | +0.01(+0.04%) |