Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.54 | 25.64 | 25.30 | 25.61 | 6,101 | +0.12(+0.47%) |
Mar 30, 2023 | 25.55 | 25.55 | 25.18 | 25.49 | 5,398 | +0.25(+0.99%) |
Mar 29, 2023 | 25.34 | 25.45 | 25.17 | 25.24 | 5,956 | +0.01(+0.05%) |
Mar 28, 2023 | 25.21 | 25.31 | 25.12 | 25.22 | 3,464 | +0.09(+0.34%) |
Mar 27, 2023 | 25.15 | 25.24 | 25.03 | 25.14 | 17,971 | +0.05(+0.21%) |
Mar 24, 2023 | 25.00 | 25.09 | 25.00 | 25.09 | 2,898 | +0.02(+0.09%) |
Mar 23, 2023 | 25.00 | 25.16 | 24.96 | 25.06 | 7,621 | -0.08(-0.32%) |
Mar 22, 2023 | 24.87 | 25.17 | 24.80 | 25.14 | 2,615 | +0.37(+1.48%) |
Mar 21, 2023 | 24.76 | 24.92 | 24.59 | 24.78 | 5,292 | -0.04(-0.15%) |
Mar 20, 2023 | 24.94 | 24.94 | 24.74 | 24.81 | 520,658 | +0.06(+0.25%) |
Mar 17, 2023 | 24.61 | 24.94 | 24.59 | 24.75 | 23,373 | +0.10(+0.40%) |
Mar 16, 2023 | 24.52 | 24.71 | 24.52 | 24.65 | 2,771 | +0.02(+0.08%) |
Mar 15, 2023 | 24.70 | 24.72 | 24.51 | 24.63 | 10,723 | -0.19(-0.76%) |
Mar 14, 2023 | 24.86 | 24.86 | 24.76 | 24.82 | 3,808 | -0.04(-0.17%) |
Mar 13, 2023 | 25.04 | 25.04 | 24.75 | 24.86 | 3,076 | -0.12(-0.47%) |
Mar 10, 2023 | 24.87 | 25.03 | 24.74 | 24.98 | 9,913 | +0.21(+0.83%) |
Mar 09, 2023 | 24.86 | 24.98 | 24.74 | 24.78 | 4,418 | +0.00(+0.00%) |
Mar 08, 2023 | 24.74 | 24.87 | 24.74 | 24.78 | 3,476 | +0.04(+0.15%) |
Mar 07, 2023 | 25.12 | 25.12 | 24.74 | 24.74 | 5,779 | -0.21(-0.85%) |
Mar 06, 2023 | 24.63 | 25.12 | 24.63 | 24.95 | 5,320 | +0.17(+0.70%) |
Mar 03, 2023 | 24.56 | 24.91 | 24.52 | 24.78 | 9,161 | +0.19(+0.77%) |
Mar 02, 2023 | 24.54 | 24.70 | 24.51 | 24.59 | 2,658 | -0.24(-0.97%) |
Mar 01, 2023 | 24.92 | 24.92 | 24.54 | 24.83 | 4,122 | +0.31(+1.25%) |
Feb 28, 2023 | 24.80 | 24.80 | 24.52 | 24.52 | 3,765 | -0.13(-0.51%) |
Feb 27, 2023 | 24.66 | 24.83 | 24.40 | 24.65 | 11,636 | +0.03(+0.12%) |
Feb 24, 2023 | 24.77 | 24.88 | 24.44 | 24.62 | 6,565 | -0.16(-0.65%) |
Feb 23, 2023 | 24.79 | 24.93 | 24.63 | 24.78 | 10,420 | +0.09(+0.36%) |
Feb 22, 2023 | 24.82 | 25.12 | 24.48 | 24.69 | 19,852 | +0.05(+0.21%) |
Feb 21, 2023 | 24.59 | 24.78 | 24.47 | 24.64 | 15,449 | -0.08(-0.34%) |
Feb 17, 2023 | 24.91 | 24.97 | 24.48 | 24.72 | 4,009 | +0.02(+0.07%) |
Feb 16, 2023 | 24.58 | 24.92 | 24.50 | 24.71 | 6,820 | -0.02(-0.10%) |
Feb 15, 2023 | 24.81 | 25.01 | 24.52 | 24.73 | 17,623 | -0.26(-1.04%) |
Feb 14, 2023 | 24.72 | 25.16 | 24.72 | 24.99 | 5,928 | -0.03(-0.10%) |
Feb 13, 2023 | 24.93 | 25.14 | 24.87 | 25.02 | 5,989 | -0.11(-0.43%) |
Feb 10, 2023 | 25.04 | 25.15 | 24.93 | 25.12 | 4,789 | +0.08(+0.30%) |
Feb 09, 2023 | 25.22 | 25.32 | 24.86 | 25.05 | 6,968 | -0.03(-0.11%) |
Feb 08, 2023 | 25.39 | 25.46 | 24.85 | 25.08 | 6,778 | -0.22(-0.85%) |
Feb 07, 2023 | 25.10 | 25.35 | 24.83 | 25.29 | 6,744 | +0.23(+0.94%) |
Feb 06, 2023 | 25.04 | 25.23 | 24.82 | 25.06 | 10,031 | -0.40(-1.58%) |
Feb 03, 2023 | 25.48 | 25.62 | 25.13 | 25.46 | 20,898 | -0.29(-1.13%) |
Feb 02, 2023 | 25.79 | 26.25 | 25.48 | 25.75 | 62,434 | +0.15(+0.60%) |
Feb 01, 2023 | 25.60 | 25.70 | 25.15 | 25.60 | 14,785 | +0.08(+0.31%) |
Jan 31, 2023 | 25.42 | 25.55 | 25.23 | 25.52 | 21,677 | +0.22(+0.85%) |
Jan 30, 2023 | 25.39 | 25.50 | 25.17 | 25.30 | 12,551 | -0.07(-0.26%) |
Jan 27, 2023 | 25.17 | 25.65 | 25.17 | 25.37 | 25,104 | -0.19(-0.73%) |
Jan 26, 2023 | 25.16 | 25.69 | 25.16 | 25.55 | 29,056 | +0.11(+0.42%) |
Jan 25, 2023 | 25.10 | 25.66 | 25.04 | 25.45 | 9,178 | +0.08(+0.31%) |
Jan 24, 2023 | 25.18 | 25.46 | 25.01 | 25.37 | 39,905 | +0.27(+1.06%) |
Jan 23, 2023 | 24.87 | 25.31 | 24.87 | 25.10 | 7,451 | -0.20(-0.79%) |
Jan 20, 2023 | 25.02 | 25.66 | 24.83 | 25.30 | 75,949 | +0.34(+1.37%) |
Jan 19, 2023 | 24.73 | 25.15 | 24.73 | 24.96 | 23,621 | -0.16(-0.63%) |
Jan 18, 2023 | 25.31 | 25.32 | 24.91 | 25.12 | 44,778 | -0.03(-0.13%) |
Jan 17, 2023 | 24.78 | 25.24 | 24.57 | 25.15 | 39,009 | +0.01(+0.06%) |
Jan 13, 2023 | 24.94 | 25.32 | 24.94 | 25.14 | 24,486 | -0.02(-0.09%) |
Jan 12, 2023 | 25.03 | 25.16 | 24.86 | 25.16 | 10,419 | +0.33(+1.34%) |
Jan 11, 2023 | 24.75 | 24.94 | 24.55 | 24.83 | 3,444 | +0.23(+0.93%) |
Jan 10, 2023 | 24.64 | 24.84 | 24.42 | 24.60 | 22,067 | -0.01(-0.06%) |
Jan 09, 2023 | 24.45 | 25.26 | 24.40 | 24.61 | 7,463 | +0.19(+0.78%) |
Jan 06, 2023 | 24.09 | 24.42 | 24.03 | 24.42 | 18,293 | +0.39(+1.64%) |
Jan 05, 2023 | 24.05 | 24.27 | 23.91 | 24.03 | 14,867 | -0.09(-0.38%) |
Jan 04, 2023 | 24.23 | 24.24 | 23.66 | 24.12 | 13,901 | +0.11(+0.48%) |