Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.72 | 27.26 | 26.60 | 26.95 | 176,209 | +0.23(+0.86%) |
Mar 30, 2023 | 26.85 | 27.04 | 26.47 | 26.72 | 137,212 | +0.18(+0.68%) |
Mar 29, 2023 | 26.17 | 26.71 | 25.73 | 26.54 | 215,710 | +0.92(+3.59%) |
Mar 28, 2023 | 25.64 | 25.72 | 25.00 | 25.62 | 193,321 | -0.10(-0.39%) |
Mar 27, 2023 | 26.17 | 26.17 | 25.40 | 25.72 | 164,787 | -0.15(-0.58%) |
Mar 24, 2023 | 25.80 | 25.97 | 25.40 | 25.87 | 166,124 | -0.28(-1.07%) |
Mar 23, 2023 | 26.09 | 26.96 | 25.81 | 26.15 | 161,282 | +0.44(+1.71%) |
Mar 22, 2023 | 26.12 | 27.00 | 25.69 | 25.71 | 210,239 | -0.41(-1.57%) |
Mar 21, 2023 | 26.14 | 26.86 | 25.69 | 26.12 | 198,491 | +0.44(+1.71%) |
Mar 20, 2023 | 25.08 | 25.79 | 24.80 | 25.68 | 273,231 | +0.70(+2.80%) |
Mar 17, 2023 | 25.65 | 25.95 | 24.94 | 24.98 | 689,495 | -0.75(-2.91%) |
Mar 16, 2023 | 25.07 | 25.97 | 24.84 | 25.73 | 191,829 | +0.28(+1.10%) |
Mar 15, 2023 | 25.20 | 25.60 | 24.78 | 25.45 | 246,968 | -0.48(-1.85%) |
Mar 14, 2023 | 25.92 | 26.46 | 25.29 | 25.93 | 251,234 | +0.80(+3.18%) |
Mar 13, 2023 | 24.10 | 25.46 | 24.05 | 25.13 | 329,477 | +0.16(+0.64%) |
Mar 10, 2023 | 26.18 | 26.18 | 24.80 | 24.97 | 351,660 | -1.13(-4.33%) |
Mar 09, 2023 | 26.77 | 27.15 | 26.08 | 26.10 | 166,402 | -0.67(-2.50%) |
Mar 08, 2023 | 26.01 | 26.82 | 25.86 | 26.77 | 185,085 | +0.93(+3.60%) |
Mar 07, 2023 | 25.84 | 26.16 | 25.53 | 25.84 | 188,034 | -0.08(-0.31%) |
Mar 06, 2023 | 26.83 | 26.88 | 25.74 | 25.92 | 230,699 | -0.80(-2.99%) |
Mar 03, 2023 | 26.47 | 26.80 | 26.13 | 26.72 | 197,883 | +0.43(+1.64%) |
Mar 02, 2023 | 26.11 | 26.53 | 25.74 | 26.29 | 240,021 | -0.33(-1.24%) |
Mar 01, 2023 | 26.80 | 27.46 | 26.47 | 26.62 | 213,554 | -0.09(-0.34%) |
Feb 28, 2023 | 26.77 | 27.09 | 26.50 | 26.71 | 272,006 | -0.19(-0.71%) |
Feb 27, 2023 | 27.62 | 27.62 | 26.70 | 26.90 | 189,104 | -0.22(-0.81%) |
Feb 24, 2023 | 26.24 | 27.33 | 26.02 | 27.12 | 227,484 | +0.15(+0.56%) |
Feb 23, 2023 | 27.54 | 27.79 | 26.37 | 26.97 | 233,438 | +0.24(+0.90%) |
Feb 22, 2023 | 26.91 | 27.29 | 26.42 | 26.73 | 275,958 | -0.32(-1.18%) |
Feb 21, 2023 | 28.01 | 28.44 | 27.05 | 27.05 | 295,747 | -1.63(-5.68%) |
Feb 17, 2023 | 29.00 | 29.05 | 28.16 | 28.68 | 260,198 | -0.34(-1.17%) |
Feb 16, 2023 | 29.86 | 30.12 | 29.00 | 29.02 | 230,785 | -1.51(-4.95%) |
Feb 15, 2023 | 30.00 | 30.60 | 29.85 | 30.53 | 150,395 | +0.14(+0.46%) |
Feb 14, 2023 | 29.51 | 30.60 | 29.30 | 30.39 | 273,629 | +0.49(+1.64%) |
Feb 13, 2023 | 29.73 | 29.97 | 29.26 | 29.90 | 269,758 | +0.25(+0.84%) |
Feb 10, 2023 | 29.84 | 29.84 | 29.25 | 29.65 | 273,642 | -0.74(-2.44%) |
Feb 09, 2023 | 30.74 | 31.69 | 30.19 | 30.39 | 349,309 | +0.16(+0.53%) |
Feb 08, 2023 | 31.01 | 31.77 | 30.01 | 30.23 | 461,996 | -1.23(-3.91%) |
Feb 07, 2023 | 30.60 | 31.61 | 29.58 | 31.46 | 1,420,046 | -4.60(-12.76%) |
Feb 06, 2023 | 36.60 | 37.41 | 35.61 | 36.06 | 500,609 | -1.13(-3.04%) |
Feb 03, 2023 | 37.40 | 38.87 | 36.81 | 37.19 | 345,467 | -0.99(-2.59%) |
Feb 02, 2023 | 35.97 | 38.67 | 35.90 | 38.18 | 500,499 | +3.01(+8.56%) |
Feb 01, 2023 | 33.23 | 35.61 | 33.23 | 35.17 | 299,145 | +2.21(+6.71%) |
Jan 31, 2023 | 32.33 | 33.17 | 32.23 | 32.96 | 201,422 | +0.74(+2.30%) |
Jan 30, 2023 | 33.26 | 33.26 | 32.07 | 32.22 | 137,770 | -1.65(-4.87%) |
Jan 27, 2023 | 32.85 | 34.11 | 32.85 | 33.87 | 166,523 | +0.55(+1.65%) |
Jan 26, 2023 | 33.45 | 33.76 | 32.49 | 33.32 | 122,821 | +0.28(+0.85%) |
Jan 25, 2023 | 31.88 | 33.08 | 31.39 | 33.04 | 143,759 | +0.66(+2.04%) |
Jan 24, 2023 | 32.96 | 33.43 | 32.03 | 32.38 | 259,740 | -0.97(-2.91%) |
Jan 23, 2023 | 31.58 | 33.60 | 31.56 | 33.35 | 270,350 | +2.01(+6.41%) |
Jan 20, 2023 | 30.98 | 31.39 | 30.54 | 31.34 | 151,235 | +0.85(+2.79%) |
Jan 19, 2023 | 30.99 | 31.05 | 30.28 | 30.49 | 156,159 | -0.94(-2.99%) |
Jan 18, 2023 | 31.90 | 32.76 | 31.34 | 31.43 | 131,202 | +0.00(+0.00%) |
Jan 17, 2023 | 31.49 | 31.91 | 31.42 | 31.43 | 186,439 | +0.04(+0.13%) |
Jan 13, 2023 | 30.68 | 31.41 | 30.06 | 31.39 | 234,869 | +0.35(+1.13%) |
Jan 12, 2023 | 30.65 | 31.50 | 30.04 | 31.04 | 242,141 | +0.85(+2.82%) |
Jan 11, 2023 | 30.20 | 30.32 | 29.47 | 30.19 | 166,591 | -0.01(-0.03%) |
Jan 10, 2023 | 29.60 | 30.36 | 29.28 | 30.20 | 205,245 | +0.59(+1.99%) |
Jan 09, 2023 | 30.00 | 30.62 | 29.53 | 29.61 | 251,840 | +0.17(+0.58%) |
Jan 06, 2023 | 28.75 | 29.66 | 28.04 | 29.44 | 149,575 | +1.23(+4.36%) |
Jan 05, 2023 | 28.77 | 28.94 | 28.18 | 28.21 | 128,601 | -0.83(-2.86%) |
Jan 04, 2023 | 29.90 | 30.85 | 28.86 | 29.04 | 191,403 | -0.28(-0.95%) |