Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.12 | 25.92 | 25.12 | 25.35 | 15,574 | -0.16(-0.63%) |
Mar 30, 2023 | 25.43 | 25.65 | 25.43 | 25.51 | 20,446 | +0.16(+0.63%) |
Mar 29, 2023 | 25.36 | 25.47 | 25.07 | 25.35 | 19,180 | -0.20(-0.78%) |
Mar 28, 2023 | 25.65 | 25.79 | 25.50 | 25.55 | 24,040 | +0.65(+2.61%) |
Mar 27, 2023 | 25.14 | 25.14 | 24.87 | 24.90 | 30,215 | -0.75(-2.92%) |
Mar 24, 2023 | 25.34 | 25.88 | 25.25 | 25.65 | 10,635 | -0.37(-1.42%) |
Mar 23, 2023 | 26.00 | 26.42 | 25.90 | 26.02 | 24,968 | +0.00(+0.00%) |
Mar 22, 2023 | 25.84 | 26.20 | 25.84 | 26.02 | 49,117 | +0.55(+2.16%) |
Mar 21, 2023 | 25.39 | 25.48 | 25.17 | 25.47 | 32,964 | +0.12(+0.47%) |
Mar 20, 2023 | 25.28 | 25.51 | 25.23 | 25.35 | 153,480 | -0.01(-0.04%) |
Mar 17, 2023 | 25.44 | 25.49 | 25.18 | 25.36 | 87,418 | -0.09(-0.33%) |
Mar 16, 2023 | 25.26 | 25.54 | 25.19 | 25.45 | 93,492 | +0.14(+0.57%) |
Mar 15, 2023 | 25.39 | 25.39 | 25.00 | 25.30 | 86,036 | -0.15(-0.59%) |
Mar 14, 2023 | 25.30 | 25.57 | 25.23 | 25.45 | 37,984 | +0.19(+0.75%) |
Mar 13, 2023 | 25.25 | 25.39 | 24.82 | 25.26 | 17,371 | -0.06(-0.24%) |
Mar 10, 2023 | 25.26 | 25.58 | 25.26 | 25.32 | 41,487 | +0.38(+1.52%) |
Mar 09, 2023 | 25.33 | 25.33 | 24.75 | 24.94 | 43,062 | -1.11(-4.26%) |
Mar 08, 2023 | 25.98 | 26.10 | 25.95 | 26.05 | 38,243 | -0.60(-2.25%) |
Mar 07, 2023 | 27.05 | 27.05 | 26.61 | 26.65 | 248,863 | -0.15(-0.56%) |
Mar 06, 2023 | 27.15 | 27.15 | 26.74 | 26.80 | 65,259 | -1.48(-5.23%) |
Mar 03, 2023 | 28.23 | 28.28 | 28.16 | 28.28 | 21,563 | +0.25(+0.89%) |
Mar 02, 2023 | 27.96 | 28.03 | 27.65 | 28.03 | 33,170 | -0.57(-2.00%) |
Mar 01, 2023 | 28.60 | 28.70 | 28.58 | 28.60 | 18,415 | +1.44(+5.31%) |
Feb 28, 2023 | 26.96 | 27.28 | 26.96 | 27.16 | 20,939 | -0.55(-1.98%) |
Feb 27, 2023 | 27.66 | 27.82 | 27.55 | 27.71 | 36,328 | +0.34(+1.24%) |
Feb 24, 2023 | 27.51 | 27.51 | 27.19 | 27.37 | 20,680 | -0.92(-3.25%) |
Feb 23, 2023 | 28.84 | 28.84 | 28.09 | 28.29 | 32,454 | +0.12(+0.43%) |
Feb 22, 2023 | 28.72 | 28.72 | 28.11 | 28.17 | 22,808 | -0.61(-2.12%) |
Feb 21, 2023 | 29.04 | 29.04 | 28.76 | 28.78 | 24,054 | +1.17(+4.24%) |
Feb 17, 2023 | 27.74 | 27.88 | 27.50 | 27.61 | 37,837 | -0.81(-2.85%) |
Feb 16, 2023 | 28.21 | 28.50 | 28.21 | 28.42 | 15,533 | +0.00(+0.00%) |
Feb 15, 2023 | 28.27 | 28.44 | 28.27 | 28.42 | 20,761 | -0.72(-2.46%) |
Feb 14, 2023 | 29.16 | 29.24 | 28.92 | 29.14 | 16,803 | -0.01(-0.04%) |
Feb 13, 2023 | 29.04 | 29.20 | 28.95 | 29.15 | 45,691 | -0.25(-0.83%) |
Feb 10, 2023 | 29.45 | 29.79 | 29.32 | 29.39 | 26,794 | -0.32(-1.06%) |
Feb 09, 2023 | 29.77 | 29.94 | 29.68 | 29.71 | 28,768 | +0.03(+0.10%) |
Feb 08, 2023 | 29.86 | 29.86 | 29.54 | 29.68 | 31,234 | +0.22(+0.75%) |
Feb 07, 2023 | 29.34 | 29.48 | 29.18 | 29.46 | 23,738 | -0.07(-0.24%) |
Feb 06, 2023 | 29.52 | 29.64 | 29.32 | 29.53 | 304,582 | -0.87(-2.86%) |
Feb 03, 2023 | 30.58 | 30.68 | 30.38 | 30.40 | 72,113 | -1.25(-3.95%) |
Feb 02, 2023 | 31.85 | 31.88 | 31.65 | 31.65 | 12,026 | -1.05(-3.21%) |
Feb 01, 2023 | 32.33 | 32.70 | 32.16 | 32.70 | 23,003 | +0.23(+0.72%) |
Jan 31, 2023 | 32.15 | 32.51 | 32.15 | 32.47 | 22,602 | -0.65(-1.98%) |
Jan 30, 2023 | 33.09 | 33.33 | 33.09 | 33.12 | 121,518 | -0.51(-1.52%) |
Jan 27, 2023 | 33.65 | 33.74 | 33.54 | 33.63 | 42,853 | -0.31(-0.91%) |
Jan 26, 2023 | 33.99 | 33.99 | 33.77 | 33.94 | 21,559 | +0.90(+2.72%) |
Jan 25, 2023 | 32.94 | 33.15 | 32.75 | 33.04 | 42,337 | -0.05(-0.15%) |
Jan 24, 2023 | 32.95 | 33.14 | 32.90 | 33.09 | 41,736 | +0.14(+0.42%) |
Jan 23, 2023 | 33.06 | 33.30 | 32.59 | 32.95 | 34,822 | +0.42(+1.29%) |
Jan 20, 2023 | 32.38 | 32.61 | 32.29 | 32.53 | 18,734 | +0.66(+2.07%) |
Jan 19, 2023 | 31.78 | 31.97 | 31.70 | 31.87 | 43,591 | +1.05(+3.42%) |
Jan 18, 2023 | 31.18 | 31.18 | 30.79 | 30.82 | 15,017 | -0.84(-2.67%) |
Jan 17, 2023 | 31.67 | 31.86 | 31.52 | 31.66 | 37,657 | +0.75(+2.43%) |
Jan 13, 2023 | 30.64 | 30.91 | 30.52 | 30.91 | 30,382 | +0.63(+2.08%) |
Jan 12, 2023 | 30.15 | 30.39 | 30.11 | 30.28 | 33,812 | +0.15(+0.50%) |
Jan 11, 2023 | 30.02 | 30.20 | 29.99 | 30.13 | 25,822 | +0.24(+0.80%) |
Jan 10, 2023 | 29.75 | 29.89 | 29.53 | 29.89 | 23,700 | -0.12(-0.40%) |
Jan 09, 2023 | 30.20 | 30.36 | 30.01 | 30.01 | 70,557 | +0.18(+0.60%) |
Jan 06, 2023 | 29.61 | 30.02 | 29.57 | 29.83 | 28,633 | +0.20(+0.67%) |
Jan 05, 2023 | 28.22 | 29.63 | 28.22 | 29.63 | 84,581 | -0.66(-2.18%) |
Jan 04, 2023 | 29.65 | 30.36 | 29.56 | 30.29 | 149,042 | +1.79(+6.28%) |