Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.72 | 21.10 | 20.49 | 20.86 | 43,132 | +0.25(+1.23%) |
Mar 30, 2023 | 21.22 | 21.44 | 20.57 | 20.61 | 31,148 | -0.51(-2.40%) |
Mar 29, 2023 | 21.06 | 21.17 | 20.81 | 21.11 | 27,969 | +0.00(+0.00%) |
Mar 28, 2023 | 21.25 | 21.40 | 20.93 | 21.11 | 24,592 | -0.36(-1.68%) |
Mar 27, 2023 | 21.73 | 21.74 | 21.28 | 21.47 | 20,764 | +0.13(+0.59%) |
Mar 24, 2023 | 20.74 | 21.59 | 20.65 | 21.35 | 39,119 | +0.54(+2.57%) |
Mar 23, 2023 | 21.27 | 22.26 | 20.81 | 20.81 | 51,318 | -0.45(-2.11%) |
Mar 22, 2023 | 22.30 | 22.50 | 21.22 | 21.26 | 29,208 | -0.90(-4.05%) |
Mar 21, 2023 | 22.01 | 24.00 | 21.74 | 22.15 | 31,111 | +0.67(+3.13%) |
Mar 20, 2023 | 21.70 | 22.11 | 21.43 | 21.48 | 38,256 | +0.10(+0.46%) |
Mar 17, 2023 | 22.46 | 22.46 | 21.20 | 21.38 | 94,464 | -0.95(-4.27%) |
Mar 16, 2023 | 21.81 | 22.83 | 21.44 | 22.34 | 35,017 | +0.18(+0.79%) |
Mar 15, 2023 | 22.23 | 22.36 | 21.73 | 22.16 | 39,714 | -0.36(-1.60%) |
Mar 14, 2023 | 23.02 | 23.69 | 22.42 | 22.52 | 50,879 | +0.67(+3.08%) |
Mar 13, 2023 | 22.63 | 22.81 | 21.04 | 21.85 | 58,210 | -1.09(-4.76%) |
Mar 10, 2023 | 23.59 | 23.69 | 22.58 | 22.94 | 52,946 | -0.99(-4.15%) |
Mar 09, 2023 | 24.64 | 24.64 | 23.88 | 23.94 | 32,660 | -0.85(-3.42%) |
Mar 08, 2023 | 24.51 | 24.96 | 24.50 | 24.78 | 57,561 | +0.13(+0.51%) |
Mar 07, 2023 | 24.95 | 24.95 | 24.50 | 24.66 | 29,922 | -0.26(-1.06%) |
Mar 06, 2023 | 25.14 | 25.24 | 24.83 | 24.92 | 63,613 | -0.41(-1.62%) |
Mar 03, 2023 | 24.91 | 25.41 | 24.49 | 25.33 | 24,673 | +0.30(+1.21%) |
Mar 02, 2023 | 25.23 | 25.31 | 24.75 | 25.03 | 19,677 | -0.43(-1.68%) |
Mar 01, 2023 | 25.52 | 25.59 | 25.20 | 25.46 | 39,630 | -0.16(-0.61%) |
Feb 28, 2023 | 25.83 | 26.21 | 25.01 | 25.61 | 66,960 | -0.36(-1.39%) |
Feb 27, 2023 | 26.14 | 26.33 | 25.90 | 25.97 | 25,307 | -0.19(-0.71%) |
Feb 24, 2023 | 25.98 | 26.16 | 25.90 | 26.16 | 20,755 | +0.01(+0.04%) |
Feb 23, 2023 | 25.95 | 26.42 | 25.95 | 26.15 | 16,385 | +0.08(+0.30%) |
Feb 22, 2023 | 26.17 | 26.26 | 25.54 | 26.07 | 61,720 | -0.35(-1.33%) |
Feb 21, 2023 | 26.64 | 26.83 | 26.17 | 26.42 | 23,015 | -0.49(-1.81%) |
Feb 17, 2023 | 26.51 | 27.03 | 26.46 | 26.91 | 22,037 | +0.55(+2.07%) |
Feb 16, 2023 | 26.57 | 26.66 | 26.19 | 26.36 | 18,959 | -0.44(-1.64%) |
Feb 15, 2023 | 26.51 | 26.82 | 26.48 | 26.80 | 21,348 | +0.18(+0.66%) |
Feb 14, 2023 | 26.98 | 27.29 | 26.50 | 26.63 | 23,475 | -0.44(-1.62%) |
Feb 13, 2023 | 27.08 | 27.25 | 26.91 | 27.06 | 26,314 | +0.08(+0.29%) |
Feb 10, 2023 | 27.34 | 27.34 | 26.64 | 26.99 | 21,548 | -0.03(-0.11%) |
Feb 09, 2023 | 27.64 | 27.64 | 26.87 | 27.02 | 15,752 | -0.40(-1.46%) |
Feb 08, 2023 | 27.58 | 27.89 | 27.30 | 27.41 | 12,766 | -0.33(-1.19%) |
Feb 07, 2023 | 27.20 | 27.81 | 27.20 | 27.75 | 25,359 | +0.42(+1.53%) |
Feb 06, 2023 | 27.34 | 27.48 | 27.17 | 27.33 | 13,574 | -0.32(-1.16%) |
Feb 03, 2023 | 27.37 | 27.77 | 27.19 | 27.65 | 20,796 | +0.16(+0.57%) |
Feb 02, 2023 | 27.35 | 28.03 | 27.19 | 27.49 | 30,725 | +0.19(+0.68%) |
Feb 01, 2023 | 27.28 | 27.66 | 26.91 | 27.31 | 43,053 | -0.07(-0.25%) |
Jan 31, 2023 | 26.83 | 27.54 | 26.83 | 27.38 | 36,474 | +0.38(+1.41%) |
Jan 30, 2023 | 27.31 | 27.36 | 26.78 | 27.00 | 31,398 | -0.45(-1.63%) |
Jan 27, 2023 | 28.45 | 29.20 | 27.39 | 27.44 | 45,589 | +0.59(+2.21%) |
Jan 26, 2023 | 26.77 | 27.15 | 26.43 | 26.85 | 30,482 | -0.07(-0.25%) |
Jan 25, 2023 | 26.93 | 27.16 | 26.63 | 26.92 | 31,971 | -0.19(-0.72%) |
Jan 24, 2023 | 27.30 | 27.38 | 27.01 | 27.11 | 20,187 | -0.42(-1.51%) |
Jan 23, 2023 | 27.17 | 27.82 | 26.46 | 27.53 | 66,399 | +0.31(+1.14%) |
Jan 20, 2023 | 26.78 | 27.31 | 26.45 | 27.22 | 55,127 | +0.63(+2.37%) |
Jan 19, 2023 | 26.74 | 26.78 | 26.48 | 26.59 | 45,456 | -0.33(-1.22%) |
Jan 18, 2023 | 27.59 | 27.59 | 26.70 | 26.92 | 35,860 | -0.60(-2.18%) |
Jan 17, 2023 | 28.09 | 28.11 | 27.52 | 27.52 | 40,619 | -0.44(-1.56%) |
Jan 13, 2023 | 27.58 | 27.96 | 27.31 | 27.96 | 23,644 | +0.47(+1.69%) |
Jan 12, 2023 | 26.75 | 27.62 | 26.72 | 27.49 | 62,609 | +0.46(+1.69%) |
Jan 11, 2023 | 27.12 | 27.16 | 26.94 | 27.03 | 23,496 | -0.03(-0.11%) |
Jan 10, 2023 | 27.01 | 27.24 | 26.99 | 27.06 | 20,002 | +0.06(+0.22%) |
Jan 09, 2023 | 27.61 | 27.61 | 26.88 | 27.01 | 38,982 | -0.69(-2.49%) |
Jan 06, 2023 | 27.25 | 27.89 | 27.25 | 27.69 | 16,498 | +0.50(+1.85%) |
Jan 05, 2023 | 27.04 | 27.21 | 26.85 | 27.19 | 35,648 | +0.20(+0.75%) |
Jan 04, 2023 | 26.91 | 27.20 | 26.75 | 26.99 | 45,112 | +0.06(+0.22%) |