Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.10 | 23.33 | 22.97 | 23.32 | 394,711 | +0.44(+1.93%) |
Mar 30, 2023 | 23.28 | 23.46 | 22.74 | 22.88 | 281,731 | -0.02(-0.08%) |
Mar 29, 2023 | 23.12 | 23.19 | 22.65 | 22.90 | 330,300 | +0.17(+0.76%) |
Mar 28, 2023 | 22.51 | 22.91 | 22.51 | 22.73 | 338,203 | +0.18(+0.81%) |
Mar 27, 2023 | 22.61 | 22.88 | 22.46 | 22.55 | 402,312 | +0.31(+1.38%) |
Mar 24, 2023 | 21.53 | 22.26 | 21.31 | 22.24 | 487,661 | +0.34(+1.57%) |
Mar 23, 2023 | 22.70 | 22.93 | 21.71 | 21.90 | 710,969 | -0.67(-2.97%) |
Mar 22, 2023 | 23.34 | 23.64 | 22.55 | 22.57 | 809,213 | -0.25(-1.09%) |
Mar 21, 2023 | 22.62 | 22.94 | 22.39 | 22.82 | 781,178 | +0.77(+3.47%) |
Mar 20, 2023 | 21.43 | 22.33 | 21.34 | 22.05 | 711,110 | +0.93(+4.40%) |
Mar 17, 2023 | 21.73 | 21.80 | 21.06 | 21.12 | 1,571,529 | -0.91(-4.13%) |
Mar 16, 2023 | 21.26 | 22.30 | 20.94 | 22.03 | 650,905 | +0.38(+1.77%) |
Mar 15, 2023 | 21.55 | 21.89 | 21.05 | 21.65 | 1,304,734 | -0.67(-3.00%) |
Mar 14, 2023 | 22.99 | 22.99 | 22.02 | 22.32 | 1,571,451 | +0.09(+0.39%) |
Mar 13, 2023 | 23.57 | 23.57 | 22.22 | 22.23 | 871,618 | -1.71(-7.16%) |
Mar 10, 2023 | 24.53 | 24.54 | 23.75 | 23.95 | 620,265 | -0.77(-3.10%) |
Mar 09, 2023 | 25.28 | 25.45 | 24.68 | 24.71 | 324,612 | -0.46(-1.83%) |
Mar 08, 2023 | 24.82 | 25.38 | 24.68 | 25.17 | 451,403 | +0.39(+1.58%) |
Mar 07, 2023 | 25.76 | 25.86 | 24.78 | 24.78 | 557,841 | -1.26(-4.85%) |
Mar 06, 2023 | 26.73 | 26.93 | 25.86 | 26.04 | 519,665 | -0.82(-3.06%) |
Mar 03, 2023 | 26.99 | 27.18 | 25.85 | 26.87 | 1,033,252 | +0.20(+0.75%) |
Mar 02, 2023 | 26.43 | 26.67 | 26.02 | 26.66 | 395,098 | -0.07(-0.25%) |
Mar 01, 2023 | 26.64 | 27.00 | 26.56 | 26.73 | 469,828 | +0.01(+0.04%) |
Feb 28, 2023 | 26.25 | 27.01 | 26.15 | 26.72 | 710,819 | +0.52(+1.97%) |
Feb 27, 2023 | 26.06 | 26.31 | 25.98 | 26.21 | 405,209 | +0.53(+2.05%) |
Feb 24, 2023 | 25.30 | 25.76 | 25.00 | 25.68 | 526,700 | +0.20(+0.79%) |
Feb 23, 2023 | 24.71 | 25.49 | 24.71 | 25.48 | 521,854 | +0.92(+3.74%) |
Feb 22, 2023 | 24.82 | 25.06 | 24.18 | 24.56 | 819,337 | -0.41(-1.65%) |
Feb 21, 2023 | 26.22 | 26.43 | 23.44 | 24.97 | 1,497,639 | -2.20(-8.10%) |
Feb 17, 2023 | 26.93 | 27.34 | 26.62 | 27.17 | 614,672 | +0.60(+2.27%) |
Feb 16, 2023 | 25.91 | 26.99 | 25.87 | 26.57 | 421,365 | +0.27(+1.02%) |
Feb 15, 2023 | 25.93 | 26.43 | 25.72 | 26.30 | 308,239 | +0.09(+0.33%) |
Feb 14, 2023 | 26.45 | 26.72 | 25.92 | 26.21 | 276,079 | -0.40(-1.51%) |
Feb 13, 2023 | 26.24 | 26.66 | 26.12 | 26.62 | 251,570 | +0.43(+1.65%) |
Feb 10, 2023 | 25.93 | 26.21 | 25.65 | 26.19 | 349,547 | +0.22(+0.85%) |
Feb 09, 2023 | 26.63 | 26.63 | 25.76 | 25.97 | 501,016 | -0.51(-1.92%) |
Feb 08, 2023 | 26.90 | 27.13 | 26.39 | 26.47 | 428,835 | -0.70(-2.57%) |
Feb 07, 2023 | 26.73 | 27.34 | 26.51 | 27.17 | 588,125 | +0.24(+0.89%) |
Feb 06, 2023 | 27.37 | 27.51 | 26.54 | 26.93 | 462,748 | -0.58(-2.12%) |
Feb 03, 2023 | 27.31 | 27.57 | 27.14 | 27.52 | 497,515 | +0.13(+0.49%) |
Feb 02, 2023 | 27.35 | 27.46 | 26.46 | 27.38 | 650,057 | +0.17(+0.63%) |
Feb 01, 2023 | 27.39 | 27.74 | 27.19 | 27.21 | 692,529 | -0.34(-1.22%) |
Jan 31, 2023 | 26.85 | 27.55 | 26.57 | 27.55 | 453,953 | +0.94(+3.53%) |
Jan 30, 2023 | 26.93 | 27.08 | 26.54 | 26.61 | 260,520 | -0.50(-1.84%) |
Jan 27, 2023 | 27.05 | 27.22 | 26.86 | 27.11 | 279,105 | +0.06(+0.21%) |
Jan 26, 2023 | 26.98 | 27.24 | 26.44 | 27.05 | 249,993 | +0.28(+1.04%) |
Jan 25, 2023 | 26.25 | 26.90 | 26.23 | 26.77 | 290,058 | +0.34(+1.27%) |
Jan 24, 2023 | 25.98 | 26.71 | 25.83 | 26.43 | 282,868 | +0.25(+0.95%) |
Jan 23, 2023 | 26.32 | 26.50 | 26.09 | 26.19 | 389,365 | -0.04(-0.15%) |
Jan 20, 2023 | 26.43 | 26.43 | 25.99 | 26.22 | 363,634 | +0.15(+0.59%) |
Jan 19, 2023 | 26.42 | 26.42 | 25.87 | 26.07 | 293,486 | -0.45(-1.70%) |
Jan 18, 2023 | 26.81 | 27.31 | 26.49 | 26.52 | 246,757 | -0.13(-0.50%) |
Jan 17, 2023 | 26.80 | 27.04 | 26.63 | 26.66 | 269,506 | -0.26(-0.96%) |
Jan 13, 2023 | 26.68 | 27.03 | 26.42 | 26.91 | 295,870 | +0.06(+0.21%) |
Jan 12, 2023 | 26.54 | 26.86 | 26.29 | 26.86 | 411,165 | +0.55(+2.07%) |
Jan 11, 2023 | 26.13 | 26.33 | 25.84 | 26.31 | 414,847 | +0.38(+1.46%) |
Jan 10, 2023 | 25.32 | 25.94 | 25.22 | 25.93 | 416,212 | +0.67(+2.67%) |
Jan 09, 2023 | 25.67 | 26.30 | 25.11 | 25.26 | 535,600 | -0.22(-0.86%) |
Jan 06, 2023 | 28.17 | 28.17 | 25.43 | 25.48 | 1,024,144 | -2.50(-8.95%) |
Jan 05, 2023 | 28.37 | 28.38 | 27.93 | 27.98 | 292,004 | -0.41(-1.44%) |
Jan 04, 2023 | 28.34 | 28.78 | 28.29 | 28.39 | 496,036 | +0.15(+0.54%) |