Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.11 | 29.91 | 29.11 | 29.85 | 1,023,873 | +0.79(+2.70%) |
Mar 30, 2023 | 28.83 | 29.43 | 28.66 | 29.07 | 918,118 | +0.46(+1.61%) |
Mar 29, 2023 | 28.41 | 28.65 | 27.98 | 28.61 | 804,135 | +0.40(+1.42%) |
Mar 28, 2023 | 27.73 | 28.39 | 27.73 | 28.20 | 982,131 | +0.60(+2.17%) |
Mar 27, 2023 | 27.43 | 27.77 | 27.37 | 27.61 | 668,283 | +0.30(+1.09%) |
Mar 24, 2023 | 26.89 | 27.32 | 26.47 | 27.31 | 734,317 | +0.36(+1.33%) |
Mar 23, 2023 | 27.10 | 27.95 | 26.88 | 26.95 | 818,065 | +0.01(+0.03%) |
Mar 22, 2023 | 27.06 | 27.42 | 26.93 | 26.94 | 790,659 | -0.21(-0.79%) |
Mar 21, 2023 | 26.96 | 27.41 | 26.78 | 27.15 | 1,459,123 | +0.32(+1.18%) |
Mar 20, 2023 | 26.60 | 26.94 | 26.19 | 26.84 | 1,217,037 | +0.20(+0.74%) |
Mar 17, 2023 | 26.40 | 26.71 | 25.95 | 26.64 | 1,495,414 | +0.28(+1.07%) |
Mar 16, 2023 | 25.92 | 26.39 | 25.20 | 26.36 | 1,323,222 | +0.18(+0.68%) |
Mar 15, 2023 | 25.98 | 26.25 | 25.49 | 26.18 | 1,167,989 | -0.08(-0.29%) |
Mar 14, 2023 | 25.43 | 26.46 | 25.42 | 26.26 | 999,360 | +1.16(+4.63%) |
Mar 13, 2023 | 24.34 | 25.45 | 24.30 | 25.10 | 969,796 | +0.64(+2.62%) |
Mar 10, 2023 | 25.16 | 25.27 | 24.17 | 24.45 | 1,021,062 | -0.73(-2.88%) |
Mar 09, 2023 | 25.67 | 26.04 | 25.16 | 25.18 | 800,063 | -0.43(-1.67%) |
Mar 08, 2023 | 25.33 | 25.63 | 25.21 | 25.61 | 545,985 | +0.26(+1.01%) |
Mar 07, 2023 | 25.25 | 25.57 | 25.10 | 25.35 | 982,577 | +0.16(+0.64%) |
Mar 06, 2023 | 25.00 | 25.30 | 24.92 | 25.19 | 926,728 | +0.15(+0.61%) |
Mar 03, 2023 | 24.86 | 25.27 | 24.64 | 25.04 | 711,485 | +0.40(+1.63%) |
Mar 02, 2023 | 23.74 | 24.73 | 23.74 | 24.63 | 893,517 | +0.68(+2.85%) |
Mar 01, 2023 | 23.75 | 24.15 | 23.75 | 23.95 | 1,380,254 | +0.16(+0.68%) |
Feb 28, 2023 | 23.84 | 24.26 | 23.78 | 23.79 | 857,995 | -0.15(-0.64%) |
Feb 27, 2023 | 23.95 | 24.36 | 23.83 | 23.94 | 827,753 | +0.58(+2.47%) |
Feb 24, 2023 | 23.58 | 23.58 | 23.10 | 23.36 | 802,229 | -0.43(-1.81%) |
Feb 23, 2023 | 24.32 | 24.41 | 23.57 | 23.80 | 832,634 | -0.35(-1.44%) |
Feb 22, 2023 | 24.07 | 24.50 | 23.99 | 24.14 | 593,927 | +0.12(+0.52%) |
Feb 21, 2023 | 24.81 | 24.89 | 24.00 | 24.02 | 827,101 | -0.89(-3.57%) |
Feb 17, 2023 | 24.55 | 24.97 | 24.50 | 24.91 | 573,610 | +0.29(+1.18%) |
Feb 16, 2023 | 24.72 | 24.89 | 24.23 | 24.62 | 683,208 | -0.47(-1.89%) |
Feb 15, 2023 | 24.63 | 25.17 | 24.37 | 25.09 | 1,046,111 | +0.34(+1.37%) |
Feb 14, 2023 | 24.39 | 24.87 | 24.24 | 24.75 | 524,212 | +0.29(+1.19%) |
Feb 13, 2023 | 24.24 | 24.55 | 24.09 | 24.46 | 517,613 | +0.22(+0.89%) |
Feb 10, 2023 | 24.40 | 24.59 | 24.03 | 24.24 | 788,385 | -0.19(-0.78%) |
Feb 09, 2023 | 24.63 | 25.06 | 24.42 | 24.43 | 736,833 | -0.11(-0.44%) |
Feb 08, 2023 | 24.53 | 25.12 | 24.39 | 24.54 | 770,349 | +0.09(+0.37%) |
Feb 07, 2023 | 24.45 | 24.67 | 24.09 | 24.45 | 947,737 | -0.07(-0.27%) |
Feb 06, 2023 | 24.99 | 25.02 | 23.88 | 24.52 | 1,098,827 | -0.54(-2.15%) |
Feb 03, 2023 | 26.14 | 26.26 | 24.93 | 25.06 | 1,241,202 | -0.90(-3.45%) |
Feb 02, 2023 | 26.14 | 26.51 | 25.85 | 25.95 | 746,560 | +0.04(+0.16%) |
Feb 01, 2023 | 26.14 | 26.23 | 25.52 | 25.91 | 818,301 | -0.25(-0.95%) |
Jan 31, 2023 | 25.97 | 26.35 | 25.74 | 26.16 | 777,021 | +0.27(+1.03%) |
Jan 30, 2023 | 25.78 | 26.13 | 25.57 | 25.90 | 783,838 | +0.04(+0.16%) |
Jan 27, 2023 | 25.67 | 26.05 | 25.64 | 25.85 | 754,235 | +0.08(+0.32%) |
Jan 26, 2023 | 25.91 | 26.00 | 25.54 | 25.77 | 533,845 | -0.07(-0.26%) |
Jan 25, 2023 | 26.08 | 26.31 | 25.57 | 25.84 | 546,815 | -0.43(-1.64%) |
Jan 24, 2023 | 26.14 | 26.39 | 25.77 | 26.27 | 405,082 | +0.22(+0.86%) |
Jan 23, 2023 | 25.51 | 26.19 | 25.46 | 26.05 | 788,631 | +0.51(+2.02%) |
Jan 20, 2023 | 25.82 | 25.82 | 24.98 | 25.53 | 797,144 | -0.23(-0.90%) |
Jan 19, 2023 | 26.05 | 26.27 | 25.75 | 25.76 | 860,880 | -0.22(-0.83%) |
Jan 18, 2023 | 26.31 | 26.37 | 25.88 | 25.98 | 626,399 | -0.18(-0.70%) |
Jan 17, 2023 | 25.98 | 26.67 | 25.93 | 26.16 | 1,001,032 | +0.74(+2.91%) |
Jan 13, 2023 | 24.92 | 25.76 | 24.90 | 25.42 | 663,575 | +0.40(+1.59%) |
Jan 12, 2023 | 24.56 | 25.07 | 24.38 | 25.02 | 784,710 | +0.56(+2.27%) |
Jan 11, 2023 | 23.98 | 24.55 | 23.98 | 24.47 | 990,613 | +0.60(+2.50%) |
Jan 10, 2023 | 24.04 | 24.14 | 23.46 | 23.87 | 641,911 | -0.11(-0.45%) |
Jan 09, 2023 | 23.53 | 24.31 | 23.46 | 23.98 | 874,057 | +0.58(+2.48%) |
Jan 06, 2023 | 23.24 | 23.47 | 22.97 | 23.40 | 563,741 | +0.36(+1.55%) |
Jan 05, 2023 | 23.70 | 23.75 | 23.04 | 23.04 | 1,224,273 | -0.90(-3.78%) |
Jan 04, 2023 | 23.71 | 24.14 | 23.61 | 23.95 | 758,468 | +0.48(+2.05%) |