Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.82 | 26.41 | 25.81 | 26.32 | 480,628 | +0.58(+2.25%) |
Mar 30, 2023 | 25.90 | 25.95 | 24.94 | 25.74 | 353,151 | +0.03(+0.12%) |
Mar 29, 2023 | 25.76 | 26.09 | 25.05 | 25.71 | 419,873 | +0.51(+2.02%) |
Mar 28, 2023 | 25.40 | 25.48 | 24.99 | 25.20 | 344,056 | -0.27(-1.06%) |
Mar 27, 2023 | 25.38 | 25.70 | 25.23 | 25.47 | 266,567 | +0.30(+1.19%) |
Mar 24, 2023 | 24.51 | 25.27 | 24.43 | 25.17 | 470,335 | +0.50(+2.03%) |
Mar 23, 2023 | 24.57 | 25.00 | 24.43 | 24.67 | 311,219 | +0.22(+0.90%) |
Mar 22, 2023 | 24.96 | 25.15 | 24.45 | 24.45 | 372,038 | -0.57(-2.28%) |
Mar 21, 2023 | 24.98 | 25.24 | 24.89 | 25.02 | 365,719 | +0.57(+2.33%) |
Mar 20, 2023 | 24.25 | 24.69 | 24.12 | 24.45 | 367,830 | +0.48(+2.00%) |
Mar 17, 2023 | 23.83 | 24.27 | 23.66 | 23.97 | 1,064,421 | -0.16(-0.66%) |
Mar 16, 2023 | 23.05 | 24.33 | 22.87 | 24.13 | 471,856 | +0.65(+2.77%) |
Mar 15, 2023 | 23.29 | 23.65 | 23.04 | 23.48 | 786,648 | -0.40(-1.68%) |
Mar 14, 2023 | 24.01 | 24.19 | 23.16 | 23.88 | 637,728 | +0.37(+1.57%) |
Mar 13, 2023 | 23.96 | 24.14 | 23.46 | 23.51 | 653,999 | -0.85(-3.49%) |
Mar 10, 2023 | 24.91 | 25.16 | 24.31 | 24.36 | 526,809 | -0.79(-3.14%) |
Mar 09, 2023 | 26.38 | 26.59 | 25.14 | 25.15 | 405,097 | -1.46(-5.49%) |
Mar 08, 2023 | 26.33 | 26.68 | 26.30 | 26.61 | 271,166 | +0.09(+0.34%) |
Mar 07, 2023 | 27.13 | 27.22 | 26.49 | 26.52 | 441,012 | -0.60(-2.21%) |
Mar 06, 2023 | 27.87 | 28.30 | 27.07 | 27.12 | 749,641 | -0.80(-2.87%) |
Mar 03, 2023 | 29.05 | 29.05 | 27.77 | 27.92 | 567,385 | -1.13(-3.89%) |
Mar 02, 2023 | 28.47 | 29.14 | 28.42 | 29.05 | 961,192 | +0.55(+1.93%) |
Mar 01, 2023 | 28.61 | 28.81 | 28.32 | 28.50 | 574,025 | -0.09(-0.31%) |
Feb 28, 2023 | 29.45 | 29.65 | 28.52 | 28.59 | 3,462,201 | -1.07(-3.61%) |
Feb 27, 2023 | 29.60 | 29.93 | 29.35 | 29.66 | 1,648,799 | +0.35(+1.19%) |
Feb 24, 2023 | 29.30 | 29.41 | 29.07 | 29.31 | 1,293,072 | -0.11(-0.37%) |
Feb 23, 2023 | 29.50 | 29.64 | 29.29 | 29.42 | 1,868,083 | +0.16(+0.55%) |
Feb 22, 2023 | 29.70 | 29.78 | 29.21 | 29.26 | 1,709,567 | -0.43(-1.45%) |
Feb 21, 2023 | 29.73 | 29.95 | 29.05 | 29.69 | 1,545,546 | -0.22(-0.74%) |
Feb 17, 2023 | 29.91 | 30.23 | 29.71 | 29.91 | 1,062,376 | +0.27(+0.91%) |
Feb 16, 2023 | 28.98 | 29.70 | 28.80 | 29.64 | 1,225,830 | +0.27(+0.92%) |
Feb 15, 2023 | 28.94 | 29.64 | 28.94 | 29.37 | 640,374 | +0.10(+0.34%) |
Feb 14, 2023 | 28.92 | 29.37 | 28.91 | 29.27 | 574,194 | +0.22(+0.76%) |
Feb 13, 2023 | 28.93 | 29.22 | 28.83 | 29.05 | 464,706 | +0.13(+0.45%) |
Feb 10, 2023 | 29.18 | 29.29 | 28.91 | 28.92 | 438,281 | -0.31(-1.06%) |
Feb 09, 2023 | 29.43 | 29.76 | 29.20 | 29.23 | 432,499 | -0.18(-0.61%) |
Feb 08, 2023 | 28.90 | 29.50 | 28.90 | 29.41 | 580,817 | +0.22(+0.75%) |
Feb 07, 2023 | 28.75 | 29.24 | 28.75 | 29.19 | 516,962 | +0.40(+1.39%) |
Feb 06, 2023 | 28.73 | 28.93 | 28.71 | 28.79 | 426,551 | -0.23(-0.79%) |
Feb 03, 2023 | 28.61 | 29.30 | 28.51 | 29.02 | 587,878 | +0.12(+0.42%) |
Feb 02, 2023 | 29.10 | 29.37 | 28.74 | 28.90 | 568,791 | -0.20(-0.69%) |
Feb 01, 2023 | 29.13 | 29.26 | 29.00 | 29.10 | 953,879 | -0.04(-0.14%) |
Jan 31, 2023 | 29.03 | 29.45 | 28.88 | 29.14 | 2,289,292 | +0.10(+0.34%) |
Jan 30, 2023 | 29.25 | 29.51 | 28.93 | 29.04 | 1,217,470 | -0.31(-1.06%) |
Jan 27, 2023 | 30.00 | 30.21 | 28.81 | 29.35 | 1,674,866 | +2.07(+7.59%) |