Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.70 | 23.70 | 22.40 | 23.31 | 45,724 | -0.70(-2.92%) |
Mar 30, 2023 | 24.05 | 24.15 | 24.00 | 24.01 | 9,511 | -0.21(-0.87%) |
Mar 29, 2023 | 24.10 | 24.22 | 24.01 | 24.22 | 961 | -0.03(-0.12%) |
Mar 28, 2023 | 24.23 | 24.25 | 24.19 | 24.25 | 2,085 | -0.03(-0.12%) |
Mar 27, 2023 | 24.09 | 24.40 | 24.03 | 24.28 | 5,216 | +0.27(+1.12%) |
Mar 24, 2023 | 24.03 | 24.25 | 24.00 | 24.01 | 1,698 | -0.11(-0.48%) |
Mar 23, 2023 | 24.04 | 24.19 | 24.00 | 24.12 | 2,203 | -0.12(-0.51%) |
Mar 22, 2023 | 24.05 | 24.45 | 24.00 | 24.25 | 5,066 | +0.01(+0.03%) |
Mar 21, 2023 | 24.25 | 24.25 | 24.00 | 24.24 | 4,602 | +0.02(+0.08%) |
Mar 20, 2023 | 24.07 | 24.40 | 23.69 | 24.22 | 23,201 | -0.21(-0.86%) |
Mar 17, 2023 | 24.60 | 24.71 | 23.81 | 24.43 | 15,948 | -0.07(-0.29%) |
Mar 16, 2023 | 24.64 | 24.78 | 24.44 | 24.50 | 38,098 | -0.28(-1.13%) |
Mar 15, 2023 | 24.51 | 24.90 | 24.50 | 24.78 | 2,340 | +0.02(+0.08%) |
Mar 14, 2023 | 24.91 | 25.10 | 24.55 | 24.76 | 8,789 | -0.29(-1.16%) |
Mar 13, 2023 | 25.20 | 25.20 | 24.90 | 25.05 | 10,604 | -0.10(-0.40%) |
Mar 10, 2023 | 24.99 | 25.18 | 24.95 | 25.15 | 4,106 | +0.03(+0.12%) |
Mar 09, 2023 | 25.17 | 25.17 | 24.90 | 25.12 | 7,241 | -0.01(-0.04%) |
Mar 08, 2023 | 25.00 | 25.15 | 24.90 | 25.13 | 4,486 | -0.05(-0.20%) |
Mar 07, 2023 | 24.91 | 25.20 | 24.90 | 25.18 | 7,144 | +0.01(+0.04%) |
Mar 06, 2023 | 25.05 | 25.19 | 25.01 | 25.17 | 2,700 | +0.04(+0.16%) |
Mar 03, 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 183 | -0.07(-0.28%) |
Mar 02, 2023 | 24.99 | 25.20 | 24.99 | 25.20 | 4,247 | +0.03(+0.12%) |
Mar 01, 2023 | 25.20 | 25.20 | 24.92 | 25.17 | 4,203 | -0.03(-0.12%) |
Feb 28, 2023 | 25.14 | 25.25 | 25.01 | 25.20 | 6,890 | +0.21(+0.85%) |
Feb 27, 2023 | 24.94 | 25.15 | 24.90 | 24.99 | 14,300 | +0.04(+0.15%) |
Feb 24, 2023 | 25.20 | 25.20 | 24.00 | 24.95 | 42,455 | -0.35(-1.38%) |
Feb 23, 2023 | 25.21 | 25.33 | 25.20 | 25.30 | 8,975 | -0.08(-0.32%) |
Feb 22, 2023 | 25.30 | 25.38 | 25.20 | 25.38 | 2,915 | -0.09(-0.35%) |
Feb 21, 2023 | 25.34 | 25.49 | 25.29 | 25.47 | 11,503 | +0.14(+0.55%) |
Feb 17, 2023 | 25.47 | 25.47 | 25.30 | 25.33 | 3,765 | -0.06(-0.24%) |
Feb 16, 2023 | 25.26 | 25.39 | 25.21 | 25.39 | 968 | +0.03(+0.12%) |
Feb 15, 2023 | 25.31 | 25.39 | 25.23 | 25.36 | 3,600 | -0.04(-0.16%) |
Feb 14, 2023 | 25.29 | 25.40 | 25.25 | 25.40 | 3,940 | +0.00(+0.00%) |
Feb 13, 2023 | 25.30 | 25.40 | 25.29 | 25.40 | 1,488 | +0.00(+0.00%) |
Feb 10, 2023 | 25.38 | 25.40 | 25.23 | 25.40 | 2,147 | +0.00(+0.00%) |
Feb 09, 2023 | 25.33 | 25.40 | 25.33 | 25.40 | 650 | +0.00(+0.00%) |
Feb 08, 2023 | 25.40 | 25.40 | 25.30 | 25.40 | 1,503 | +0.00(+0.00%) |
Feb 07, 2023 | 25.39 | 25.40 | 25.22 | 25.40 | 3,603 | +0.00(+0.00%) |
Feb 06, 2023 | 25.33 | 25.40 | 25.25 | 25.40 | 4,919 | +0.02(+0.08%) |
Feb 03, 2023 | 25.25 | 25.38 | 25.25 | 25.38 | 2,122 | +0.00(+0.00%) |
Feb 02, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 252 | +0.13(+0.51%) |
Feb 01, 2023 | 25.06 | 25.25 | 25.06 | 25.25 | 837 | -0.02(-0.08%) |
Jan 31, 2023 | 25.39 | 25.39 | 25.15 | 25.27 | 544 | +0.04(+0.16%) |
Jan 30, 2023 | 25.06 | 25.23 | 25.06 | 25.23 | 765 | -0.02(-0.08%) |
Jan 27, 2023 | 25.02 | 25.25 | 25.02 | 25.25 | 1,100 | +0.03(+0.12%) |
Jan 26, 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 201 | +0.07(+0.28%) |
Jan 25, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 993 | +0.00(+0.00%) |
Jan 24, 2023 | 25.05 | 25.15 | 25.04 | 25.15 | 5,539 | +0.10(+0.40%) |
Jan 23, 2023 | 25.12 | 25.12 | 25.04 | 25.05 | 1,287 | -0.08(-0.32%) |
Jan 20, 2023 | 25.10 | 25.13 | 25.10 | 25.13 | 306 | +0.15(+0.60%) |
Jan 19, 2023 | 25.02 | 25.13 | 24.98 | 24.98 | 1,483 | -0.22(-0.87%) |
Jan 18, 2023 | 25.12 | 25.20 | 25.12 | 25.20 | 312 | +0.07(+0.28%) |
Jan 17, 2023 | 25.00 | 25.13 | 24.98 | 25.13 | 6,923 | -0.12(-0.48%) |
Jan 13, 2023 | 25.18 | 25.25 | 25.17 | 25.25 | 1,836 | +0.00(+0.00%) |
Jan 12, 2023 | 25.09 | 25.39 | 25.09 | 25.25 | 2,344 | +0.14(+0.56%) |
Jan 11, 2023 | 25.05 | 25.40 | 25.00 | 25.11 | 8,438 | +0.21(+0.84%) |
Jan 10, 2023 | 25.14 | 25.14 | 24.90 | 24.90 | 16,682 | -0.12(-0.48%) |
Jan 09, 2023 | 25.50 | 25.50 | 24.90 | 25.02 | 8,309 | -0.13(-0.52%) |
Jan 06, 2023 | 25.12 | 25.25 | 25.12 | 25.15 | 837 | +0.05(+0.20%) |
Jan 05, 2023 | 25.15 | 25.24 | 25.10 | 25.10 | 1,596 | -0.15(-0.59%) |
Jan 04, 2023 | 25.11 | 25.25 | 25.11 | 25.25 | 487 | +0.25(+1.00%) |