Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.28 | 25.34 | 25.16 | 25.26 | 10,063 | +0.03(+0.11%) |
Mar 30, 2023 | 25.18 | 25.34 | 25.11 | 25.23 | 13,873 | +0.22(+0.89%) |
Mar 29, 2023 | 24.96 | 25.05 | 24.94 | 25.01 | 13,023 | +0.25(+1.01%) |
Mar 28, 2023 | 24.70 | 24.80 | 24.70 | 24.76 | 11,666 | +0.18(+0.75%) |
Mar 27, 2023 | 24.50 | 24.65 | 24.42 | 24.57 | 4,016 | +0.27(+1.11%) |
Mar 24, 2023 | 24.30 | 24.39 | 24.07 | 24.30 | 17,988 | -0.08(-0.35%) |
Mar 23, 2023 | 24.66 | 24.78 | 24.28 | 24.39 | 18,747 | +0.03(+0.12%) |
Mar 22, 2023 | 24.58 | 24.74 | 24.36 | 24.36 | 8,108 | -0.14(-0.56%) |
Mar 21, 2023 | 24.49 | 24.49 | 24.36 | 24.49 | 6,166 | +0.45(+1.88%) |
Mar 20, 2023 | 23.90 | 24.10 | 23.90 | 24.04 | 5,369 | +0.29(+1.21%) |
Mar 17, 2023 | 23.80 | 23.81 | 23.67 | 23.75 | 16,112 | -0.19(-0.77%) |
Mar 16, 2023 | 23.50 | 23.98 | 23.50 | 23.94 | 7,384 | +0.34(+1.46%) |
Mar 15, 2023 | 23.72 | 23.72 | 23.28 | 23.60 | 12,623 | -0.78(-3.21%) |
Mar 14, 2023 | 24.48 | 24.54 | 24.29 | 24.38 | 9,885 | +0.20(+0.82%) |
Mar 13, 2023 | 24.08 | 24.45 | 24.08 | 24.18 | 29,289 | -0.18(-0.74%) |
Mar 10, 2023 | 24.67 | 24.78 | 24.34 | 24.36 | 12,325 | -0.40(-1.61%) |
Mar 09, 2023 | 25.18 | 25.19 | 24.74 | 24.76 | 10,724 | -0.33(-1.33%) |
Mar 08, 2023 | 25.19 | 25.19 | 25.02 | 25.09 | 2,180 | +0.19(+0.77%) |
Mar 07, 2023 | 25.22 | 25.22 | 24.86 | 24.90 | 9,871 | -0.45(-1.76%) |
Mar 06, 2023 | 25.41 | 25.43 | 25.34 | 25.35 | 10,405 | -0.08(-0.31%) |
Mar 03, 2023 | 25.21 | 25.46 | 25.21 | 25.42 | 3,667 | +0.30(+1.21%) |
Mar 02, 2023 | 24.99 | 25.14 | 24.96 | 25.12 | 9,739 | +0.08(+0.31%) |
Mar 01, 2023 | 24.98 | 25.09 | 24.95 | 25.04 | 6,174 | +0.22(+0.88%) |
Feb 28, 2023 | 25.03 | 25.03 | 24.82 | 24.82 | 9,481 | -0.14(-0.56%) |
Feb 27, 2023 | 25.03 | 25.08 | 24.88 | 24.96 | 8,215 | +0.22(+0.90%) |
Feb 24, 2023 | 24.58 | 24.74 | 24.58 | 24.74 | 18,048 | -0.28(-1.13%) |
Feb 23, 2023 | 24.98 | 25.09 | 24.82 | 25.02 | 21,854 | +0.15(+0.61%) |
Feb 22, 2023 | 24.95 | 24.98 | 24.80 | 24.87 | 21,237 | -0.17(-0.66%) |
Feb 21, 2023 | 25.22 | 25.22 | 24.98 | 25.04 | 25,768 | -0.25(-0.99%) |
Feb 17, 2023 | 25.22 | 25.32 | 25.11 | 25.29 | 64,384 | -0.19(-0.75%) |
Feb 16, 2023 | 25.43 | 25.64 | 25.38 | 25.48 | 14,185 | +0.03(+0.10%) |
Feb 15, 2023 | 25.38 | 25.50 | 25.25 | 25.45 | 28,463 | -0.19(-0.74%) |
Feb 14, 2023 | 25.52 | 25.67 | 25.46 | 25.64 | 18,903 | +0.12(+0.45%) |
Feb 13, 2023 | 25.38 | 25.55 | 25.30 | 25.53 | 33,980 | +0.25(+0.98%) |
Feb 10, 2023 | 25.20 | 25.32 | 25.17 | 25.28 | 5,836 | +0.03(+0.13%) |
Feb 09, 2023 | 25.46 | 25.46 | 25.20 | 25.25 | 6,744 | +0.04(+0.16%) |
Feb 08, 2023 | 25.34 | 25.37 | 25.17 | 25.21 | 9,093 | -0.03(-0.12%) |
Feb 07, 2023 | 25.12 | 25.27 | 24.98 | 25.24 | 13,374 | +0.13(+0.53%) |
Feb 06, 2023 | 25.15 | 25.15 | 24.86 | 25.10 | 28,439 | -0.22(-0.87%) |
Feb 03, 2023 | 25.53 | 25.60 | 25.27 | 25.33 | 22,048 | -0.23(-0.90%) |
Feb 02, 2023 | 25.97 | 25.97 | 25.45 | 25.56 | 45,282 | -0.19(-0.75%) |
Feb 01, 2023 | 25.82 | 25.94 | 25.44 | 25.75 | 56,245 | -0.06(-0.22%) |
Jan 31, 2023 | 25.73 | 25.81 | 25.45 | 25.81 | 48,427 | +0.31(+1.21%) |
Jan 30, 2023 | 25.70 | 25.70 | 25.46 | 25.50 | 65,999 | -0.16(-0.64%) |
Jan 27, 2023 | 25.85 | 25.85 | 25.59 | 25.66 | 30,752 | -0.25(-0.95%) |
Jan 26, 2023 | 25.98 | 25.98 | 25.71 | 25.91 | 65,767 | +0.09(+0.34%) |
Jan 25, 2023 | 25.65 | 25.84 | 25.58 | 25.82 | 9,824 | +0.04(+0.17%) |
Jan 24, 2023 | 25.79 | 26.71 | 25.63 | 25.77 | 75,394 | +0.01(+0.03%) |
Jan 23, 2023 | 25.73 | 25.89 | 25.64 | 25.77 | 23,076 | +0.18(+0.69%) |
Jan 20, 2023 | 25.37 | 25.60 | 25.33 | 25.59 | 20,680 | +0.23(+0.90%) |
Jan 19, 2023 | 25.29 | 25.42 | 25.16 | 25.36 | 27,857 | -0.00(-0.00%) |
Jan 18, 2023 | 25.96 | 25.97 | 25.36 | 25.36 | 22,254 | -0.22(-0.85%) |
Jan 17, 2023 | 25.59 | 25.60 | 25.48 | 25.58 | 12,906 | +0.13(+0.51%) |
Jan 13, 2023 | 25.21 | 25.45 | 25.21 | 25.45 | 8,774 | +0.16(+0.64%) |
Jan 12, 2023 | 25.12 | 25.37 | 24.95 | 25.29 | 16,554 | +0.35(+1.42%) |
Jan 11, 2023 | 24.82 | 24.93 | 24.78 | 24.93 | 53,256 | +0.16(+0.66%) |
Jan 10, 2023 | 24.73 | 24.78 | 24.63 | 24.77 | 4,579 | +0.20(+0.81%) |
Jan 09, 2023 | 24.74 | 24.76 | 24.57 | 24.57 | 11,811 | +0.11(+0.45%) |
Jan 06, 2023 | 24.19 | 24.50 | 24.05 | 24.46 | 22,321 | +0.51(+2.12%) |
Jan 05, 2023 | 23.91 | 24.03 | 23.79 | 23.95 | 8,671 | -0.06(-0.25%) |
Jan 04, 2023 | 23.84 | 24.03 | 23.79 | 24.01 | 9,119 | +0.30(+1.26%) |