Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.85 | 24.11 | 23.69 | 24.02 | 42,794 | +0.14(+0.58%) |
Mar 30, 2023 | 23.83 | 23.93 | 23.63 | 23.88 | 24,619 | +0.11(+0.46%) |
Mar 29, 2023 | 24.28 | 24.36 | 23.68 | 23.77 | 30,851 | -0.38(-1.56%) |
Mar 28, 2023 | 24.15 | 24.45 | 24.04 | 24.15 | 23,860 | -0.11(-0.45%) |
Mar 27, 2023 | 23.82 | 24.44 | 23.82 | 24.26 | 25,097 | +0.45(+1.87%) |
Mar 24, 2023 | 23.70 | 23.90 | 23.43 | 23.81 | 30,221 | +0.02(+0.08%) |
Mar 23, 2023 | 24.30 | 24.33 | 23.68 | 23.79 | 51,003 | -0.53(-2.20%) |
Mar 22, 2023 | 24.45 | 24.55 | 24.32 | 24.33 | 37,360 | -0.11(-0.45%) |
Mar 21, 2023 | 24.56 | 24.90 | 24.41 | 24.44 | 52,950 | +0.03(+0.12%) |
Mar 20, 2023 | 24.32 | 25.05 | 24.30 | 24.41 | 34,516 | +0.09(+0.37%) |
Mar 17, 2023 | 24.52 | 24.79 | 24.27 | 24.32 | 136,744 | -0.33(-1.33%) |
Mar 16, 2023 | 24.53 | 24.97 | 24.30 | 24.65 | 30,641 | -0.12(-0.48%) |
Mar 15, 2023 | 24.66 | 24.86 | 24.52 | 24.76 | 47,447 | -0.26(-1.03%) |
Mar 14, 2023 | 24.80 | 25.21 | 24.78 | 25.02 | 43,633 | +0.49(+1.98%) |
Mar 13, 2023 | 24.52 | 24.83 | 24.29 | 24.54 | 64,024 | -0.08(-0.32%) |
Mar 10, 2023 | 24.87 | 24.87 | 24.38 | 24.62 | 73,533 | -0.39(-1.55%) |
Mar 09, 2023 | 25.40 | 25.49 | 24.82 | 25.00 | 32,260 | -0.51(-1.98%) |
Mar 08, 2023 | 25.57 | 25.70 | 24.99 | 25.51 | 43,640 | -0.10(-0.39%) |
Mar 07, 2023 | 25.82 | 25.87 | 25.48 | 25.61 | 28,592 | -0.31(-1.19%) |
Mar 06, 2023 | 25.55 | 25.99 | 25.52 | 25.91 | 56,793 | +0.34(+1.32%) |
Mar 03, 2023 | 25.33 | 25.69 | 25.21 | 25.58 | 24,841 | +0.18(+0.70%) |
Mar 02, 2023 | 25.08 | 25.47 | 25.02 | 25.40 | 33,871 | +0.16(+0.63%) |
Mar 01, 2023 | 25.37 | 25.53 | 25.00 | 25.24 | 25,971 | -0.26(-1.01%) |
Feb 28, 2023 | 25.75 | 25.85 | 25.33 | 25.50 | 33,160 | -0.22(-0.85%) |
Feb 27, 2023 | 25.78 | 26.13 | 25.57 | 25.72 | 26,763 | -0.06(-0.23%) |
Feb 24, 2023 | 25.77 | 25.97 | 25.37 | 25.77 | 26,880 | -0.32(-1.21%) |
Feb 23, 2023 | 26.37 | 26.50 | 25.63 | 26.09 | 35,513 | -0.10(-0.38%) |
Feb 22, 2023 | 26.30 | 26.40 | 25.99 | 26.19 | 34,765 | -0.09(-0.34%) |
Feb 21, 2023 | 26.18 | 26.75 | 26.11 | 26.28 | 43,465 | -0.07(-0.26%) |
Feb 17, 2023 | 26.06 | 26.53 | 26.06 | 26.35 | 21,175 | +0.43(+1.64%) |
Feb 16, 2023 | 26.37 | 26.68 | 25.77 | 25.92 | 73,374 | -0.59(-2.24%) |
Feb 15, 2023 | 26.08 | 26.61 | 26.00 | 26.52 | 26,873 | +0.42(+1.59%) |
Feb 14, 2023 | 26.46 | 26.77 | 26.10 | 26.10 | 25,446 | -0.52(-1.94%) |
Feb 13, 2023 | 26.29 | 26.74 | 26.00 | 26.62 | 30,281 | +0.20(+0.75%) |
Feb 10, 2023 | 26.17 | 26.43 | 25.68 | 26.42 | 24,693 | +0.35(+1.33%) |
Feb 09, 2023 | 26.89 | 26.98 | 25.63 | 26.07 | 55,734 | +0.06(+0.23%) |
Feb 08, 2023 | 26.56 | 26.94 | 25.87 | 26.01 | 40,130 | -0.64(-2.42%) |
Feb 07, 2023 | 26.13 | 26.90 | 26.13 | 26.66 | 40,914 | +0.29(+1.09%) |
Feb 06, 2023 | 26.24 | 26.93 | 25.54 | 26.37 | 67,776 | -0.90(-3.31%) |
Feb 03, 2023 | 27.53 | 27.77 | 27.16 | 27.27 | 37,992 | -0.38(-1.36%) |
Feb 02, 2023 | 27.16 | 27.78 | 27.14 | 27.65 | 56,704 | +0.62(+2.31%) |
Feb 01, 2023 | 26.27 | 27.31 | 26.27 | 27.02 | 46,580 | +0.77(+2.94%) |
Jan 31, 2023 | 25.66 | 26.31 | 25.64 | 26.25 | 34,013 | +0.62(+2.44%) |
Jan 30, 2023 | 25.69 | 26.00 | 25.48 | 25.63 | 25,347 | -0.26(-1.00%) |
Jan 27, 2023 | 26.21 | 26.38 | 25.46 | 25.88 | 76,892 | -0.51(-1.91%) |
Jan 26, 2023 | 26.74 | 26.74 | 26.25 | 26.39 | 32,503 | -0.31(-1.15%) |
Jan 25, 2023 | 26.69 | 26.80 | 26.32 | 26.70 | 19,866 | -0.03(-0.11%) |
Jan 24, 2023 | 27.13 | 27.81 | 26.70 | 26.73 | 88,006 | -0.45(-1.64%) |
Jan 23, 2023 | 26.92 | 27.20 | 26.80 | 27.17 | 28,768 | +0.21(+0.77%) |
Jan 20, 2023 | 26.42 | 26.98 | 26.20 | 26.96 | 74,410 | +0.69(+2.64%) |
Jan 19, 2023 | 26.08 | 26.53 | 26.03 | 26.27 | 48,063 | +0.04(+0.15%) |
Jan 18, 2023 | 25.51 | 26.46 | 25.51 | 26.23 | 64,847 | +0.90(+3.56%) |
Jan 17, 2023 | 24.84 | 25.65 | 24.43 | 25.33 | 54,534 | +0.43(+1.71%) |
Jan 13, 2023 | 24.40 | 25.00 | 24.40 | 24.90 | 45,636 | +0.27(+1.09%) |
Jan 12, 2023 | 24.76 | 24.76 | 24.34 | 24.64 | 46,918 | +0.06(+0.24%) |
Jan 11, 2023 | 24.37 | 24.68 | 24.19 | 24.58 | 42,969 | +0.24(+0.98%) |
Jan 10, 2023 | 23.96 | 24.46 | 23.85 | 24.34 | 39,677 | +0.41(+1.70%) |
Jan 09, 2023 | 23.90 | 24.08 | 23.61 | 23.93 | 74,222 | +0.07(+0.29%) |
Jan 06, 2023 | 23.62 | 24.06 | 23.40 | 23.86 | 75,840 | +0.30(+1.26%) |
Jan 05, 2023 | 23.53 | 23.83 | 23.31 | 23.57 | 63,005 | -0.20(-0.83%) |
Jan 04, 2023 | 23.59 | 24.14 | 23.46 | 23.76 | 47,571 | +0.16(+0.67%) |