Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.55 | 26.20 | 25.16 | 26.16 | 140,615 | +0.76(+2.99%) |
Mar 30, 2023 | 26.02 | 26.04 | 25.19 | 25.40 | 50,766 | -0.44(-1.71%) |
Mar 29, 2023 | 26.27 | 26.27 | 25.40 | 25.84 | 57,545 | -0.27(-1.03%) |
Mar 28, 2023 | 26.09 | 26.39 | 25.96 | 26.11 | 67,233 | -0.09(-0.33%) |
Mar 27, 2023 | 26.21 | 26.42 | 25.91 | 26.20 | 84,872 | +0.39(+1.53%) |
Mar 24, 2023 | 25.24 | 25.97 | 25.09 | 25.80 | 100,750 | +0.37(+1.47%) |
Mar 23, 2023 | 25.93 | 25.93 | 25.02 | 25.43 | 65,879 | -0.33(-1.27%) |
Mar 22, 2023 | 26.42 | 27.14 | 25.72 | 25.76 | 157,831 | -0.81(-3.04%) |
Mar 21, 2023 | 26.55 | 27.00 | 25.36 | 26.56 | 124,210 | +0.49(+1.88%) |
Mar 20, 2023 | 25.84 | 26.80 | 25.84 | 26.07 | 76,161 | +0.43(+1.69%) |
Mar 17, 2023 | 26.56 | 26.56 | 24.94 | 25.64 | 204,997 | -1.07(-3.99%) |
Mar 16, 2023 | 25.53 | 27.27 | 25.50 | 26.71 | 53,679 | +0.81(+3.12%) |
Mar 15, 2023 | 25.74 | 26.01 | 25.39 | 25.90 | 55,944 | -0.49(-1.86%) |
Mar 14, 2023 | 26.21 | 27.14 | 26.05 | 26.39 | 108,925 | +1.36(+5.45%) |
Mar 13, 2023 | 25.30 | 25.35 | 23.94 | 25.03 | 62,593 | -0.74(-2.87%) |
Mar 10, 2023 | 26.91 | 26.91 | 25.28 | 25.77 | 63,821 | -1.23(-4.56%) |
Mar 09, 2023 | 28.20 | 28.20 | 26.80 | 27.00 | 41,046 | -1.33(-4.68%) |
Mar 08, 2023 | 29.03 | 29.03 | 27.76 | 28.32 | 61,105 | -0.93(-3.19%) |
Mar 07, 2023 | 29.51 | 29.86 | 29.19 | 29.26 | 24,006 | -0.42(-1.42%) |
Mar 06, 2023 | 30.13 | 30.14 | 29.38 | 29.68 | 40,407 | -0.33(-1.09%) |
Mar 03, 2023 | 30.17 | 30.17 | 29.52 | 30.00 | 30,416 | +0.22(+0.74%) |
Mar 02, 2023 | 29.83 | 30.03 | 29.47 | 29.78 | 57,276 | -0.08(-0.26%) |
Mar 01, 2023 | 29.76 | 30.05 | 29.58 | 29.86 | 40,804 | +0.08(+0.26%) |
Feb 28, 2023 | 29.92 | 30.09 | 29.75 | 29.78 | 39,503 | -0.05(-0.16%) |
Feb 27, 2023 | 29.88 | 29.97 | 29.63 | 29.83 | 14,737 | +0.20(+0.68%) |
Feb 24, 2023 | 29.66 | 29.68 | 29.37 | 29.63 | 23,253 | -0.26(-0.87%) |
Feb 23, 2023 | 30.27 | 30.27 | 29.73 | 29.89 | 20,459 | -0.14(-0.48%) |
Feb 22, 2023 | 30.15 | 30.27 | 29.96 | 30.03 | 21,712 | -0.19(-0.64%) |
Feb 21, 2023 | 30.69 | 30.78 | 30.13 | 30.23 | 26,043 | -0.80(-2.57%) |
Feb 17, 2023 | 30.34 | 31.20 | 30.31 | 31.02 | 48,660 | +0.80(+2.64%) |
Feb 16, 2023 | 30.13 | 30.38 | 29.87 | 30.23 | 26,408 | -0.28(-0.91%) |
Feb 15, 2023 | 30.14 | 30.50 | 30.07 | 30.50 | 21,193 | +0.37(+1.21%) |
Feb 14, 2023 | 30.32 | 30.50 | 30.07 | 30.14 | 15,007 | -0.37(-1.20%) |
Feb 13, 2023 | 30.01 | 30.54 | 30.01 | 30.50 | 14,956 | +0.32(+1.07%) |
Feb 10, 2023 | 30.19 | 30.24 | 29.81 | 30.18 | 23,646 | -0.01(-0.03%) |
Feb 09, 2023 | 30.67 | 30.67 | 29.90 | 30.19 | 14,549 | -0.47(-1.53%) |
Feb 08, 2023 | 31.03 | 31.03 | 30.10 | 30.66 | 37,466 | -0.40(-1.29%) |
Feb 07, 2023 | 31.01 | 31.38 | 31.01 | 31.06 | 30,970 | -0.52(-1.63%) |
Feb 06, 2023 | 31.96 | 31.99 | 31.36 | 31.57 | 21,077 | -0.45(-1.40%) |
Feb 03, 2023 | 31.69 | 32.35 | 31.12 | 32.02 | 20,973 | +0.09(+0.27%) |
Feb 02, 2023 | 31.22 | 31.94 | 31.09 | 31.94 | 18,098 | +0.93(+2.98%) |
Feb 01, 2023 | 30.65 | 31.49 | 30.57 | 31.01 | 37,162 | +0.35(+1.15%) |
Jan 31, 2023 | 30.66 | 30.71 | 29.91 | 30.66 | 29,443 | +0.95(+3.21%) |
Jan 30, 2023 | 30.03 | 30.04 | 29.70 | 29.70 | 27,176 | -0.32(-1.08%) |
Jan 27, 2023 | 30.66 | 30.66 | 29.94 | 30.03 | 15,722 | -0.42(-1.38%) |
Jan 26, 2023 | 31.57 | 31.57 | 29.92 | 30.45 | 22,528 | -0.07(-0.22%) |
Jan 25, 2023 | 30.35 | 30.53 | 29.99 | 30.51 | 17,381 | +0.15(+0.50%) |
Jan 24, 2023 | 30.35 | 30.37 | 29.93 | 30.36 | 11,021 | -0.21(-0.69%) |
Jan 23, 2023 | 30.43 | 30.75 | 30.37 | 30.57 | 19,989 | +0.10(+0.31%) |
Jan 20, 2023 | 30.13 | 30.50 | 29.88 | 30.48 | 30,800 | +0.58(+1.95%) |
Jan 19, 2023 | 29.91 | 30.05 | 29.63 | 29.89 | 20,460 | -0.14(-0.48%) |
Jan 18, 2023 | 30.91 | 30.91 | 29.95 | 30.04 | 21,860 | -1.07(-3.44%) |
Jan 17, 2023 | 31.42 | 32.61 | 31.06 | 31.11 | 9,841 | -0.36(-1.15%) |
Jan 13, 2023 | 30.90 | 31.52 | 30.90 | 31.47 | 18,109 | +0.29(+0.92%) |
Jan 12, 2023 | 30.81 | 31.36 | 30.81 | 31.18 | 20,434 | +0.48(+1.55%) |
Jan 11, 2023 | 30.65 | 30.91 | 30.45 | 30.70 | 17,687 | +0.12(+0.41%) |
Jan 10, 2023 | 30.37 | 30.76 | 30.15 | 30.58 | 19,807 | +0.17(+0.56%) |
Jan 09, 2023 | 30.77 | 30.77 | 30.16 | 30.41 | 14,230 | -0.46(-1.48%) |
Jan 06, 2023 | 30.25 | 30.93 | 30.17 | 30.87 | 26,253 | +0.94(+3.12%) |
Jan 05, 2023 | 29.96 | 30.24 | 29.88 | 29.93 | 15,844 | -0.55(-1.82%) |
Jan 04, 2023 | 30.65 | 30.93 | 30.43 | 30.49 | 26,158 | -0.22(-0.71%) |