Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.10 | 25.45 | 24.76 | 24.99 | 507,440 | +0.06(+0.22%) |
Mar 30, 2023 | 25.77 | 25.83 | 24.93 | 24.94 | 196,636 | -0.58(-2.29%) |
Mar 29, 2023 | 25.43 | 25.64 | 25.10 | 25.52 | 230,453 | +0.30(+1.17%) |
Mar 28, 2023 | 25.18 | 25.53 | 25.00 | 25.22 | 312,829 | +0.05(+0.18%) |
Mar 27, 2023 | 25.36 | 25.77 | 25.14 | 25.18 | 372,026 | +0.41(+1.64%) |
Mar 24, 2023 | 24.65 | 24.90 | 24.27 | 24.77 | 701,928 | -0.26(-1.04%) |
Mar 23, 2023 | 26.22 | 26.31 | 24.85 | 25.03 | 477,848 | -0.84(-3.26%) |
Mar 22, 2023 | 27.09 | 27.21 | 25.82 | 25.87 | 373,736 | -1.09(-4.05%) |
Mar 21, 2023 | 27.07 | 27.30 | 26.61 | 26.96 | 411,426 | +0.68(+2.61%) |
Mar 20, 2023 | 26.93 | 27.30 | 26.08 | 26.28 | 361,695 | -0.15(-0.56%) |
Mar 17, 2023 | 27.40 | 27.44 | 26.42 | 26.43 | 584,398 | -1.62(-5.78%) |
Mar 16, 2023 | 26.66 | 28.35 | 26.30 | 28.05 | 432,195 | +0.97(+3.59%) |
Mar 15, 2023 | 27.38 | 27.65 | 26.13 | 27.07 | 704,242 | -1.16(-4.10%) |
Mar 14, 2023 | 29.25 | 29.62 | 27.68 | 28.23 | 718,772 | +2.31(+8.93%) |
Mar 13, 2023 | 28.24 | 28.43 | 24.69 | 25.92 | 2,243,147 | -1.93(-6.95%) |
Mar 10, 2023 | 29.93 | 30.46 | 27.73 | 27.85 | 1,104,191 | -2.51(-8.26%) |
Mar 09, 2023 | 32.36 | 32.41 | 30.27 | 30.36 | 318,472 | -2.24(-6.87%) |
Mar 08, 2023 | 32.97 | 33.02 | 32.20 | 32.60 | 101,619 | -0.26(-0.79%) |
Mar 07, 2023 | 33.09 | 33.32 | 32.74 | 32.86 | 107,388 | -0.33(-1.00%) |
Mar 06, 2023 | 33.15 | 33.26 | 32.75 | 33.19 | 135,841 | -0.04(-0.11%) |
Mar 03, 2023 | 32.85 | 33.59 | 32.61 | 33.23 | 199,983 | +0.56(+1.70%) |
Mar 02, 2023 | 33.11 | 33.31 | 32.49 | 32.67 | 199,462 | -0.69(-2.08%) |
Mar 01, 2023 | 33.49 | 33.69 | 33.13 | 33.37 | 231,730 | -0.09(-0.28%) |
Feb 28, 2023 | 33.27 | 34.02 | 33.11 | 33.46 | 265,218 | +0.24(+0.72%) |
Feb 27, 2023 | 33.55 | 34.02 | 33.06 | 33.22 | 164,673 | -0.10(-0.31%) |
Feb 24, 2023 | 33.03 | 33.51 | 32.93 | 33.32 | 127,646 | -0.10(-0.30%) |
Feb 23, 2023 | 33.34 | 33.71 | 32.92 | 33.42 | 185,356 | +0.27(+0.83%) |
Feb 22, 2023 | 33.42 | 33.61 | 32.92 | 33.15 | 238,658 | -0.30(-0.90%) |
Feb 21, 2023 | 33.65 | 34.04 | 33.39 | 33.45 | 174,231 | -0.38(-1.14%) |
Feb 17, 2023 | 33.96 | 34.29 | 33.59 | 33.83 | 230,435 | +0.18(+0.54%) |
Feb 16, 2023 | 33.83 | 34.26 | 33.53 | 33.65 | 156,304 | -0.48(-1.39%) |
Feb 15, 2023 | 34.19 | 34.92 | 33.65 | 34.13 | 238,384 | -0.38(-1.11%) |
Feb 14, 2023 | 32.00 | 35.03 | 31.26 | 34.51 | 369,539 | +4.39(+14.57%) |
Feb 13, 2023 | 29.50 | 30.12 | 29.37 | 30.12 | 164,393 | +0.69(+2.33%) |
Feb 10, 2023 | 29.72 | 29.81 | 29.23 | 29.44 | 138,982 | -0.45(-1.50%) |
Feb 09, 2023 | 30.39 | 30.41 | 29.68 | 29.88 | 115,788 | -0.44(-1.45%) |
Feb 08, 2023 | 30.71 | 30.74 | 29.98 | 30.32 | 89,171 | -0.53(-1.72%) |
Feb 07, 2023 | 30.16 | 30.95 | 30.02 | 30.85 | 110,407 | +0.59(+1.96%) |
Feb 06, 2023 | 30.29 | 30.42 | 29.87 | 30.26 | 76,067 | -0.18(-0.60%) |
Feb 03, 2023 | 30.24 | 30.55 | 30.19 | 30.44 | 81,902 | +0.07(+0.24%) |
Feb 02, 2023 | 29.75 | 30.38 | 29.44 | 30.37 | 153,986 | +0.80(+2.72%) |
Feb 01, 2023 | 29.08 | 29.80 | 29.00 | 29.56 | 146,158 | +0.34(+1.16%) |
Jan 31, 2023 | 28.66 | 29.30 | 27.47 | 29.23 | 171,028 | +0.67(+2.34%) |
Jan 30, 2023 | 28.41 | 28.80 | 28.41 | 28.56 | 92,068 | +0.04(+0.13%) |
Jan 27, 2023 | 28.03 | 28.65 | 28.03 | 28.52 | 114,527 | +0.50(+1.79%) |
Jan 26, 2023 | 28.20 | 28.37 | 27.83 | 28.02 | 150,906 | +0.09(+0.33%) |
Jan 25, 2023 | 28.40 | 28.59 | 27.87 | 27.93 | 263,930 | -0.72(-2.52%) |
Jan 24, 2023 | 29.12 | 29.12 | 28.55 | 28.65 | 113,094 | -0.37(-1.26%) |
Jan 23, 2023 | 28.78 | 29.04 | 28.54 | 29.02 | 127,248 | +0.24(+0.83%) |
Jan 20, 2023 | 28.21 | 28.78 | 27.94 | 28.78 | 181,837 | +0.81(+2.91%) |
Jan 19, 2023 | 27.73 | 28.09 | 27.50 | 27.96 | 125,023 | +0.14(+0.49%) |
Jan 18, 2023 | 28.53 | 28.60 | 27.63 | 27.83 | 86,326 | -0.88(-3.06%) |
Jan 17, 2023 | 28.67 | 28.87 | 28.06 | 28.70 | 170,867 | -0.05(-0.16%) |
Jan 13, 2023 | 28.38 | 28.75 | 28.05 | 28.75 | 85,459 | +0.20(+0.70%) |
Jan 12, 2023 | 28.35 | 28.79 | 28.22 | 28.55 | 98,220 | +0.35(+1.23%) |
Jan 11, 2023 | 27.83 | 28.24 | 27.78 | 28.20 | 71,403 | +0.40(+1.45%) |
Jan 10, 2023 | 27.40 | 27.84 | 27.24 | 27.80 | 155,015 | +0.12(+0.43%) |
Jan 09, 2023 | 27.73 | 28.04 | 27.55 | 27.68 | 228,659 | -0.12(-0.43%) |
Jan 06, 2023 | 27.56 | 27.99 | 27.22 | 27.80 | 177,833 | +0.50(+1.84%) |
Jan 05, 2023 | 28.02 | 28.02 | 27.25 | 27.30 | 129,056 | -0.68(-2.42%) |
Jan 04, 2023 | 28.01 | 28.31 | 27.84 | 27.97 | 120,169 | +0.38(+1.36%) |