Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.92 | 27.02 | 26.42 | 26.92 | 127,314 | +0.23(+0.86%) |
Mar 30, 2023 | 27.00 | 27.06 | 26.47 | 26.69 | 97,648 | -0.14(-0.52%) |
Mar 29, 2023 | 27.92 | 27.92 | 26.77 | 26.83 | 120,653 | -0.78(-2.83%) |
Mar 28, 2023 | 27.40 | 28.08 | 27.24 | 27.61 | 109,393 | +0.18(+0.66%) |
Mar 27, 2023 | 26.90 | 27.67 | 26.75 | 27.43 | 76,448 | +0.98(+3.71%) |
Mar 24, 2023 | 25.52 | 26.56 | 25.13 | 26.45 | 71,545 | +0.22(+0.84%) |
Mar 23, 2023 | 26.48 | 26.78 | 26.04 | 26.23 | 78,604 | -0.16(-0.61%) |
Mar 22, 2023 | 26.73 | 27.11 | 26.30 | 26.39 | 96,042 | -0.20(-0.75%) |
Mar 21, 2023 | 26.32 | 27.67 | 26.16 | 26.59 | 199,538 | +0.84(+3.26%) |
Mar 20, 2023 | 25.89 | 26.77 | 25.75 | 25.75 | 114,599 | +0.30(+1.18%) |
Mar 17, 2023 | 25.78 | 26.04 | 25.14 | 25.45 | 304,090 | -0.66(-2.53%) |
Mar 16, 2023 | 25.45 | 26.43 | 25.02 | 26.11 | 65,870 | +0.19(+0.73%) |
Mar 15, 2023 | 26.15 | 26.20 | 24.98 | 25.92 | 81,613 | -0.93(-3.46%) |
Mar 14, 2023 | 26.55 | 27.18 | 26.55 | 26.85 | 57,190 | +0.95(+3.67%) |
Mar 13, 2023 | 27.05 | 27.05 | 25.74 | 25.90 | 55,143 | -1.58(-5.75%) |
Mar 10, 2023 | 28.40 | 28.40 | 27.27 | 27.48 | 70,816 | -1.14(-3.98%) |
Mar 09, 2023 | 29.01 | 29.14 | 28.13 | 28.62 | 48,752 | -0.45(-1.55%) |
Mar 08, 2023 | 29.50 | 29.64 | 28.87 | 29.07 | 41,998 | -0.34(-1.16%) |
Mar 07, 2023 | 29.23 | 29.53 | 28.91 | 29.41 | 58,097 | +0.16(+0.55%) |
Mar 06, 2023 | 30.19 | 30.33 | 28.74 | 29.25 | 119,919 | -0.81(-2.69%) |
Mar 03, 2023 | 30.29 | 30.29 | 29.74 | 30.06 | 55,792 | -0.09(-0.30%) |
Mar 02, 2023 | 29.56 | 30.15 | 29.15 | 30.15 | 23,924 | +0.46(+1.55%) |
Mar 01, 2023 | 28.83 | 29.70 | 28.57 | 29.69 | 50,782 | +0.78(+2.70%) |
Feb 28, 2023 | 29.17 | 29.29 | 28.90 | 28.91 | 66,703 | -0.34(-1.16%) |
Feb 27, 2023 | 29.60 | 29.80 | 29.11 | 29.25 | 27,007 | +0.10(+0.34%) |
Feb 24, 2023 | 29.09 | 29.41 | 28.90 | 29.15 | 39,245 | -0.41(-1.39%) |
Feb 23, 2023 | 29.11 | 29.58 | 28.98 | 29.56 | 40,388 | +0.61(+2.11%) |
Feb 22, 2023 | 29.23 | 29.30 | 28.50 | 28.95 | 45,995 | +0.48(+1.69%) |
Feb 21, 2023 | 29.53 | 29.62 | 28.39 | 28.47 | 48,836 | -1.44(-4.81%) |
Feb 17, 2023 | 30.18 | 30.18 | 28.46 | 29.91 | 33,714 | -0.19(-0.63%) |
Feb 16, 2023 | 29.95 | 30.34 | 29.83 | 30.10 | 40,184 | -0.20(-0.66%) |
Feb 15, 2023 | 30.17 | 30.48 | 29.54 | 30.30 | 28,745 | -0.11(-0.36%) |
Feb 14, 2023 | 30.82 | 30.82 | 30.28 | 30.41 | 50,743 | -0.48(-1.55%) |
Feb 13, 2023 | 30.69 | 31.00 | 30.50 | 30.89 | 18,482 | +0.19(+0.62%) |
Feb 10, 2023 | 30.22 | 30.78 | 29.96 | 30.70 | 24,532 | +0.38(+1.25%) |
Feb 09, 2023 | 31.04 | 31.04 | 30.20 | 30.32 | 48,117 | -0.42(-1.37%) |
Feb 08, 2023 | 30.91 | 31.20 | 30.61 | 30.74 | 26,958 | -0.26(-0.84%) |
Feb 07, 2023 | 30.81 | 31.10 | 30.58 | 31.00 | 56,667 | +0.02(+0.06%) |
Feb 06, 2023 | 30.98 | 31.27 | 30.43 | 30.98 | 41,144 | -0.14(-0.45%) |
Feb 03, 2023 | 31.03 | 31.41 | 30.81 | 31.12 | 112,126 | +0.12(+0.39%) |
Feb 02, 2023 | 30.88 | 31.25 | 30.81 | 31.00 | 62,863 | +0.44(+1.44%) |
Feb 01, 2023 | 30.29 | 31.00 | 30.10 | 30.56 | 48,542 | +0.26(+0.86%) |
Jan 31, 2023 | 29.37 | 30.39 | 29.37 | 30.30 | 106,491 | +0.91(+3.10%) |
Jan 30, 2023 | 29.47 | 29.93 | 29.35 | 29.39 | 26,098 | -0.21(-0.71%) |
Jan 27, 2023 | 29.80 | 29.94 | 29.47 | 29.60 | 27,443 | -0.21(-0.70%) |
Jan 26, 2023 | 29.79 | 30.02 | 29.56 | 29.81 | 23,734 | +0.39(+1.33%) |
Jan 25, 2023 | 28.88 | 29.50 | 28.88 | 29.42 | 19,022 | +0.23(+0.79%) |
Jan 24, 2023 | 28.66 | 29.43 | 28.66 | 29.19 | 26,244 | +0.18(+0.62%) |
Jan 23, 2023 | 28.95 | 29.50 | 28.65 | 29.01 | 54,254 | +0.01(+0.03%) |
Jan 20, 2023 | 29.26 | 29.38 | 28.97 | 29.00 | 46,114 | -0.16(-0.55%) |
Jan 19, 2023 | 29.01 | 29.20 | 28.80 | 29.16 | 51,266 | -0.19(-0.65%) |
Jan 18, 2023 | 29.80 | 29.97 | 29.17 | 29.35 | 37,366 | -0.44(-1.48%) |
Jan 17, 2023 | 30.08 | 30.12 | 29.67 | 29.79 | 80,999 | -0.44(-1.46%) |
Jan 13, 2023 | 29.95 | 31.55 | 29.95 | 30.23 | 40,930 | +0.12(+0.40%) |
Jan 12, 2023 | 29.57 | 30.22 | 29.51 | 30.11 | 41,052 | +0.81(+2.76%) |
Jan 11, 2023 | 29.36 | 29.78 | 29.25 | 29.30 | 35,176 | -0.04(-0.14%) |
Jan 10, 2023 | 28.71 | 29.46 | 28.70 | 29.34 | 41,057 | +0.60(+2.09%) |
Jan 09, 2023 | 28.79 | 29.32 | 28.64 | 28.74 | 36,795 | +0.04(+0.14%) |
Jan 06, 2023 | 28.18 | 28.96 | 28.12 | 28.70 | 54,613 | +0.93(+3.35%) |
Jan 05, 2023 | 27.72 | 27.78 | 27.16 | 27.77 | 41,253 | +0.02(+0.07%) |
Jan 04, 2023 | 27.36 | 28.10 | 27.27 | 27.75 | 56,546 | +0.61(+2.25%) |