Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.18 | 23.20 | 22.96 | 23.20 | 9,231 | +0.24(+1.04%) |
Mar 30, 2023 | 23.02 | 23.19 | 22.89 | 22.96 | 14,550 | -0.05(-0.20%) |
Mar 29, 2023 | 22.93 | 23.01 | 22.88 | 23.01 | 3,046 | +0.45(+2.00%) |
Mar 28, 2023 | 22.61 | 22.74 | 22.50 | 22.56 | 18,999 | -0.11(-0.48%) |
Mar 27, 2023 | 22.48 | 22.67 | 22.27 | 22.67 | 2,088 | +0.54(+2.45%) |
Mar 24, 2023 | 21.74 | 22.25 | 21.49 | 22.12 | 4,534 | +0.15(+0.70%) |
Mar 23, 2023 | 22.73 | 22.75 | 21.97 | 21.97 | 4,420 | -0.63(-2.80%) |
Mar 22, 2023 | 23.00 | 23.06 | 22.56 | 22.60 | 9,997 | -0.28(-1.22%) |
Mar 21, 2023 | 22.77 | 23.08 | 22.77 | 22.88 | 1,955 | +0.52(+2.34%) |
Mar 20, 2023 | 22.29 | 22.75 | 22.29 | 22.36 | 7,298 | +0.07(+0.32%) |
Mar 17, 2023 | 22.96 | 22.96 | 21.83 | 22.29 | 7,358 | -0.77(-3.33%) |
Mar 16, 2023 | 21.84 | 23.05 | 21.41 | 23.05 | 7,720 | +0.94(+4.25%) |
Mar 15, 2023 | 22.77 | 22.77 | 21.91 | 22.11 | 16,290 | -1.19(-5.11%) |
Mar 14, 2023 | 23.27 | 23.69 | 22.81 | 23.31 | 3,651 | +0.30(+1.29%) |
Mar 13, 2023 | 23.12 | 23.41 | 22.63 | 23.01 | 10,456 | -0.42(-1.81%) |
Mar 10, 2023 | 24.22 | 24.22 | 23.37 | 23.43 | 9,387 | -0.77(-3.17%) |
Mar 09, 2023 | 24.71 | 24.71 | 24.13 | 24.20 | 4,731 | -0.40(-1.61%) |
Mar 08, 2023 | 24.75 | 24.82 | 24.43 | 24.60 | 4,225 | -0.24(-0.95%) |
Mar 07, 2023 | 25.28 | 25.28 | 24.82 | 24.83 | 6,710 | -0.41(-1.61%) |
Mar 06, 2023 | 25.48 | 25.48 | 25.23 | 25.24 | 15,517 | -0.06(-0.25%) |
Mar 03, 2023 | 25.27 | 25.45 | 25.27 | 25.30 | 13,694 | +0.22(+0.86%) |
Mar 02, 2023 | 24.80 | 25.08 | 24.77 | 25.08 | 2,706 | +0.54(+2.21%) |
Mar 01, 2023 | 24.45 | 24.70 | 24.45 | 24.54 | 4,972 | +0.09(+0.37%) |
Feb 28, 2023 | 24.64 | 24.64 | 24.32 | 24.45 | 7,167 | -0.04(-0.15%) |
Feb 27, 2023 | 24.53 | 24.70 | 24.45 | 24.49 | 5,820 | +0.09(+0.37%) |
Feb 24, 2023 | 24.55 | 24.55 | 24.28 | 24.40 | 15,453 | -0.10(-0.41%) |
Feb 23, 2023 | 24.34 | 24.68 | 24.34 | 24.50 | 17,653 | +0.43(+1.80%) |
Feb 22, 2023 | 24.10 | 24.50 | 23.88 | 24.06 | 7,060 | -0.05(-0.22%) |
Feb 21, 2023 | 24.80 | 24.80 | 24.12 | 24.12 | 14,388 | -0.69(-2.77%) |
Feb 17, 2023 | 25.34 | 25.34 | 24.80 | 24.80 | 5,646 | -0.49(-1.93%) |
Feb 16, 2023 | 25.26 | 25.59 | 25.25 | 25.29 | 11,996 | -0.12(-0.49%) |
Feb 15, 2023 | 25.34 | 25.48 | 25.20 | 25.42 | 6,070 | +0.10(+0.38%) |
Feb 14, 2023 | 24.66 | 25.50 | 24.59 | 25.32 | 9,793 | -0.12(-0.47%) |
Feb 13, 2023 | 25.16 | 25.51 | 25.16 | 25.44 | 2,129 | +0.33(+1.32%) |
Feb 10, 2023 | 24.74 | 25.17 | 24.74 | 25.11 | 9,950 | +0.46(+1.87%) |
Feb 09, 2023 | 25.05 | 25.15 | 24.63 | 24.65 | 4,330 | -0.28(-1.13%) |
Feb 08, 2023 | 25.20 | 25.20 | 24.93 | 24.93 | 6,033 | -0.20(-0.81%) |
Feb 07, 2023 | 25.29 | 25.30 | 24.87 | 25.13 | 12,492 | -0.07(-0.28%) |
Feb 06, 2023 | 24.38 | 25.64 | 24.38 | 25.20 | 29,655 | -0.50(-1.93%) |
Feb 03, 2023 | 25.55 | 25.84 | 25.46 | 25.70 | 18,153 | +0.15(+0.59%) |
Feb 02, 2023 | 24.88 | 25.56 | 24.88 | 25.55 | 11,488 | +0.50(+1.98%) |
Feb 01, 2023 | 25.37 | 25.38 | 24.59 | 25.05 | 9,449 | -0.12(-0.49%) |
Jan 31, 2023 | 25.09 | 25.24 | 25.04 | 25.18 | 6,670 | +0.10(+0.39%) |
Jan 30, 2023 | 25.34 | 25.38 | 25.04 | 25.08 | 10,935 | -0.26(-1.01%) |
Jan 27, 2023 | 25.34 | 25.49 | 25.34 | 25.34 | 7,766 | +0.00(+0.00%) |
Jan 26, 2023 | 25.20 | 25.35 | 25.20 | 25.34 | 9,523 | +0.14(+0.56%) |
Jan 25, 2023 | 25.50 | 25.50 | 25.11 | 25.20 | 16,964 | -0.34(-1.35%) |
Jan 24, 2023 | 25.35 | 25.68 | 25.35 | 25.54 | 4,084 | -0.19(-0.72%) |
Jan 23, 2023 | 25.56 | 25.91 | 25.56 | 25.73 | 8,411 | +0.24(+0.94%) |
Jan 20, 2023 | 25.41 | 25.58 | 25.41 | 25.49 | 4,174 | +0.19(+0.73%) |
Jan 19, 2023 | 25.15 | 25.41 | 25.06 | 25.30 | 3,270 | +0.25(+0.99%) |
Jan 18, 2023 | 25.66 | 25.66 | 25.05 | 25.05 | 7,739 | -0.39(-1.53%) |
Jan 17, 2023 | 25.65 | 25.65 | 25.39 | 25.44 | 4,974 | -0.11(-0.41%) |
Jan 13, 2023 | 25.61 | 25.74 | 25.45 | 25.55 | 2,961 | +0.02(+0.07%) |
Jan 12, 2023 | 25.12 | 25.68 | 25.04 | 25.53 | 6,482 | +0.47(+1.87%) |
Jan 11, 2023 | 25.04 | 25.07 | 24.73 | 25.06 | 4,008 | +0.34(+1.39%) |
Jan 10, 2023 | 24.95 | 24.95 | 24.58 | 24.72 | 7,282 | +0.07(+0.29%) |
Jan 09, 2023 | 24.59 | 24.97 | 24.59 | 24.65 | 3,266 | +0.22(+0.92%) |
Jan 06, 2023 | 23.83 | 24.49 | 23.83 | 24.42 | 5,664 | +0.83(+3.51%) |
Jan 05, 2023 | 23.69 | 23.69 | 23.59 | 23.59 | 1,623 | -0.01(-0.04%) |
Jan 04, 2023 | 23.37 | 23.84 | 23.37 | 23.61 | 3,645 | +0.08(+0.32%) |