Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.14 | 26.14 | 26.05 | 26.12 | 1,884 | +0.12(+0.48%) |
Mar 30, 2023 | 25.97 | 26.00 | 25.93 | 26.00 | 6,070 | +0.34(+1.33%) |
Mar 29, 2023 | 25.64 | 25.67 | 25.64 | 25.66 | 1,768 | +0.18(+0.72%) |
Mar 28, 2023 | 25.38 | 25.53 | 25.38 | 25.47 | 2,368 | -0.13(-0.50%) |
Mar 27, 2023 | 25.54 | 25.61 | 25.54 | 25.60 | 1,166 | +0.13(+0.49%) |
Mar 24, 2023 | 25.36 | 25.48 | 25.36 | 25.48 | 1,370 | -0.06(-0.22%) |
Mar 23, 2023 | 25.59 | 25.85 | 25.48 | 25.53 | 3,666 | +0.02(+0.08%) |
Mar 22, 2023 | 25.66 | 25.72 | 25.51 | 25.51 | 2,761 | -0.35(-1.35%) |
Mar 21, 2023 | 25.85 | 25.92 | 25.79 | 25.86 | 2,919 | -0.07(-0.26%) |
Mar 20, 2023 | 25.74 | 25.93 | 25.74 | 25.93 | 241 | +0.33(+1.28%) |
Mar 17, 2023 | 25.83 | 25.83 | 25.59 | 25.60 | 4,249 | -0.41(-1.56%) |
Mar 16, 2023 | 25.71 | 26.02 | 25.71 | 26.01 | 5,723 | +0.05(+0.18%) |
Mar 15, 2023 | 25.86 | 25.96 | 25.82 | 25.96 | 1,636 | -0.39(-1.47%) |
Mar 14, 2023 | 26.35 | 26.39 | 26.25 | 26.35 | 16,366 | +0.33(+1.27%) |
Mar 13, 2023 | 25.77 | 26.02 | 25.77 | 26.02 | 879 | +0.12(+0.47%) |
Mar 10, 2023 | 26.10 | 26.10 | 25.84 | 25.90 | 3,881 | -0.27(-1.03%) |
Mar 09, 2023 | 26.37 | 26.37 | 26.17 | 26.17 | 1,510 | -0.36(-1.34%) |
Mar 08, 2023 | 26.49 | 26.60 | 26.49 | 26.52 | 3,467 | -0.01(-0.06%) |
Mar 07, 2023 | 26.94 | 26.94 | 26.51 | 26.54 | 6,951 | -0.55(-2.05%) |
Mar 06, 2023 | 27.03 | 27.10 | 26.98 | 27.09 | 4,620 | +0.12(+0.46%) |
Mar 03, 2023 | 26.87 | 26.97 | 26.87 | 26.97 | 3,730 | +0.25(+0.94%) |
Mar 02, 2023 | 26.66 | 26.73 | 26.62 | 26.72 | 2,637 | -0.07(-0.25%) |
Mar 01, 2023 | 26.80 | 26.83 | 26.71 | 26.78 | 1,420 | -0.24(-0.89%) |
Feb 28, 2023 | 27.05 | 27.09 | 26.91 | 27.02 | 7,867 | -0.02(-0.07%) |
Feb 27, 2023 | 26.95 | 27.10 | 26.95 | 27.04 | 3,062 | +0.24(+0.90%) |
Feb 24, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 131 | -0.30(-1.09%) |
Feb 23, 2023 | 27.20 | 27.20 | 26.92 | 27.10 | 12,046 | +0.13(+0.47%) |
Feb 22, 2023 | 27.19 | 27.19 | 26.93 | 26.97 | 81,563 | -0.25(-0.92%) |
Feb 21, 2023 | 27.36 | 27.36 | 27.20 | 27.22 | 1,972 | -0.42(-1.52%) |
Feb 17, 2023 | 27.55 | 27.64 | 27.55 | 27.64 | 600 | +0.05(+0.17%) |
Feb 16, 2023 | 27.67 | 27.67 | 27.59 | 27.59 | 1,676 | -0.09(-0.32%) |
Feb 15, 2023 | 27.58 | 27.68 | 27.55 | 27.68 | 3,756 | -0.46(-1.65%) |
Feb 14, 2023 | 28.10 | 28.14 | 28.01 | 28.14 | 3,466 | +0.03(+0.12%) |
Feb 13, 2023 | 27.94 | 28.11 | 27.94 | 28.11 | 1,075 | +0.11(+0.38%) |
Feb 10, 2023 | 27.99 | 28.06 | 27.94 | 28.00 | 2,819 | -0.17(-0.59%) |
Feb 09, 2023 | 28.48 | 28.48 | 28.17 | 28.17 | 2,668 | -0.09(-0.31%) |
Feb 08, 2023 | 28.41 | 28.41 | 28.20 | 28.26 | 905 | -0.17(-0.60%) |
Feb 07, 2023 | 28.23 | 28.43 | 28.08 | 28.43 | 6,351 | +0.01(+0.02%) |
Feb 06, 2023 | 28.50 | 28.50 | 28.42 | 28.42 | 420 | -0.43(-1.48%) |
Feb 03, 2023 | 28.92 | 29.07 | 28.81 | 28.85 | 22,835 | -0.44(-1.52%) |
Feb 02, 2023 | 29.32 | 29.44 | 29.17 | 29.29 | 4,997 | +0.48(+1.68%) |
Feb 01, 2023 | 28.57 | 28.95 | 28.49 | 28.81 | 63,779 | +0.28(+0.97%) |
Jan 31, 2023 | 28.46 | 28.53 | 28.29 | 28.53 | 2,788 | -0.12(-0.42%) |
Jan 30, 2023 | 28.68 | 28.75 | 28.63 | 28.66 | 3,863 | -0.17(-0.59%) |
Jan 27, 2023 | 28.72 | 28.92 | 28.72 | 28.83 | 12,194 | +0.14(+0.49%) |
Jan 26, 2023 | 28.66 | 28.68 | 28.51 | 28.68 | 2,892 | +0.02(+0.07%) |
Jan 25, 2023 | 28.49 | 28.67 | 28.49 | 28.67 | 911 | +0.11(+0.37%) |
Jan 24, 2023 | 28.38 | 28.56 | 28.38 | 28.56 | 545 | +0.10(+0.34%) |
Jan 23, 2023 | 28.36 | 28.49 | 28.36 | 28.46 | 2,631 | +0.19(+0.68%) |
Jan 20, 2023 | 28.01 | 28.33 | 28.01 | 28.27 | 4,301 | +0.24(+0.87%) |
Jan 19, 2023 | 28.02 | 28.07 | 28.02 | 28.03 | 2,355 | -0.10(-0.35%) |
Jan 18, 2023 | 28.52 | 28.52 | 28.13 | 28.13 | 2,326 | -0.25(-0.89%) |
Jan 17, 2023 | 28.22 | 28.38 | 28.22 | 28.38 | 2,823 | +0.28(+1.00%) |
Jan 13, 2023 | 27.93 | 28.10 | 27.93 | 28.10 | 1,983 | +0.03(+0.11%) |
Jan 12, 2023 | 27.89 | 28.09 | 27.89 | 28.07 | 2,198 | +0.39(+1.41%) |
Jan 11, 2023 | 27.43 | 27.68 | 27.43 | 27.68 | 10,845 | +0.45(+1.65%) |
Jan 10, 2023 | 27.19 | 27.23 | 27.18 | 27.23 | 2,955 | -0.02(-0.06%) |
Jan 09, 2023 | 27.23 | 27.41 | 27.23 | 27.25 | 2,921 | +0.17(+0.63%) |
Jan 06, 2023 | 26.65 | 27.10 | 26.65 | 27.08 | 1,151 | +0.31(+1.16%) |
Jan 05, 2023 | 26.77 | 26.85 | 26.71 | 26.77 | 4,401 | -0.41(-1.50%) |
Jan 04, 2023 | 27.13 | 27.20 | 27.05 | 27.17 | 6,928 | +0.35(+1.31%) |