Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.08 | 26.56 | 26.06 | 26.52 | 780,703 | +0.65(+2.53%) |
Mar 30, 2023 | 26.16 | 26.24 | 25.75 | 25.87 | 580,984 | +0.01(+0.04%) |
Mar 29, 2023 | 25.83 | 25.86 | 25.49 | 25.86 | 552,796 | +0.41(+1.63%) |
Mar 28, 2023 | 25.00 | 25.51 | 24.91 | 25.45 | 563,679 | +0.38(+1.50%) |
Mar 27, 2023 | 25.22 | 25.32 | 24.71 | 25.07 | 721,742 | +0.30(+1.20%) |
Mar 24, 2023 | 24.16 | 24.78 | 23.98 | 24.77 | 1,020,147 | +0.15(+0.63%) |
Mar 23, 2023 | 24.70 | 25.42 | 24.29 | 24.62 | 734,607 | +0.02(+0.08%) |
Mar 22, 2023 | 24.83 | 25.38 | 24.58 | 24.60 | 988,934 | -0.35(-1.39%) |
Mar 21, 2023 | 25.07 | 25.27 | 24.80 | 24.95 | 1,184,938 | +0.52(+2.13%) |
Mar 20, 2023 | 24.02 | 24.66 | 23.97 | 24.43 | 1,577,566 | +0.59(+2.46%) |
Mar 17, 2023 | 25.24 | 25.44 | 23.42 | 23.84 | 17,396,606 | -1.77(-6.91%) |
Mar 16, 2023 | 25.53 | 26.22 | 25.43 | 25.61 | 1,502,301 | -0.36(-1.37%) |
Mar 15, 2023 | 26.11 | 26.23 | 25.35 | 25.97 | 1,268,401 | -1.21(-4.46%) |
Mar 14, 2023 | 27.27 | 27.79 | 26.76 | 27.18 | 1,383,671 | +0.66(+2.50%) |
Mar 13, 2023 | 25.96 | 26.89 | 25.70 | 26.51 | 1,302,527 | +0.02(+0.07%) |
Mar 10, 2023 | 27.29 | 27.29 | 26.16 | 26.50 | 1,195,053 | -0.94(-3.44%) |
Mar 09, 2023 | 28.27 | 28.50 | 27.40 | 27.44 | 1,001,587 | -0.78(-2.76%) |
Mar 08, 2023 | 28.02 | 28.34 | 27.77 | 28.22 | 950,168 | +0.26(+0.93%) |
Mar 07, 2023 | 28.08 | 28.35 | 27.86 | 27.96 | 846,842 | -0.14(-0.51%) |
Mar 06, 2023 | 28.46 | 28.86 | 28.07 | 28.10 | 1,508,982 | +0.03(+0.10%) |
Mar 03, 2023 | 28.02 | 28.16 | 27.58 | 28.07 | 492,124 | +0.38(+1.39%) |
Mar 02, 2023 | 27.20 | 27.74 | 26.99 | 27.69 | 316,525 | +0.32(+1.16%) |
Mar 01, 2023 | 27.20 | 27.49 | 26.99 | 27.37 | 525,123 | +0.13(+0.46%) |
Feb 28, 2023 | 27.23 | 27.57 | 27.07 | 27.25 | 614,702 | -0.04(-0.14%) |
Feb 27, 2023 | 27.37 | 27.55 | 27.17 | 27.28 | 388,907 | +0.34(+1.25%) |
Feb 24, 2023 | 26.55 | 26.98 | 26.32 | 26.95 | 395,437 | -0.07(-0.25%) |
Feb 23, 2023 | 27.05 | 27.17 | 26.59 | 27.01 | 378,525 | +0.18(+0.68%) |
Feb 22, 2023 | 26.71 | 27.23 | 26.66 | 26.83 | 469,266 | +0.23(+0.87%) |
Feb 21, 2023 | 27.44 | 27.44 | 26.52 | 26.60 | 558,728 | -1.24(-4.46%) |
Feb 17, 2023 | 27.74 | 27.91 | 27.48 | 27.84 | 391,235 | +0.14(+0.52%) |
Feb 16, 2023 | 27.40 | 27.97 | 27.27 | 27.70 | 444,323 | -0.22(-0.79%) |
Feb 15, 2023 | 27.38 | 28.03 | 27.13 | 27.92 | 388,736 | +0.32(+1.15%) |
Feb 14, 2023 | 27.57 | 27.79 | 27.20 | 27.60 | 536,595 | -0.16(-0.59%) |
Feb 13, 2023 | 27.20 | 27.77 | 27.04 | 27.77 | 494,210 | +0.63(+2.34%) |
Feb 10, 2023 | 27.19 | 27.19 | 26.67 | 27.13 | 655,886 | -0.20(-0.73%) |
Feb 09, 2023 | 28.11 | 28.11 | 27.16 | 27.33 | 744,380 | -0.46(-1.65%) |
Feb 08, 2023 | 27.90 | 28.21 | 27.62 | 27.79 | 573,769 | +0.02(+0.07%) |
Feb 07, 2023 | 29.13 | 29.13 | 27.35 | 27.77 | 1,479,070 | -0.47(-1.66%) |
Feb 06, 2023 | 28.60 | 28.60 | 27.84 | 28.24 | 1,168,215 | -0.62(-2.15%) |
Feb 03, 2023 | 28.87 | 29.16 | 28.58 | 28.86 | 632,176 | -0.34(-1.18%) |
Feb 02, 2023 | 27.79 | 29.22 | 27.79 | 29.20 | 1,043,183 | +1.58(+5.70%) |
Feb 01, 2023 | 27.15 | 28.01 | 26.91 | 27.63 | 821,333 | +0.41(+1.51%) |
Jan 31, 2023 | 26.51 | 27.22 | 26.39 | 27.22 | 599,852 | +0.71(+2.67%) |
Jan 30, 2023 | 26.37 | 26.66 | 26.37 | 26.51 | 399,631 | -0.13(-0.50%) |
Jan 27, 2023 | 26.32 | 26.81 | 26.26 | 26.64 | 519,266 | +0.26(+0.98%) |
Jan 26, 2023 | 26.44 | 26.58 | 25.92 | 26.39 | 504,920 | +0.11(+0.40%) |
Jan 25, 2023 | 26.01 | 26.44 | 25.89 | 26.28 | 409,251 | +0.04(+0.15%) |
Jan 24, 2023 | 26.15 | 26.52 | 25.95 | 26.24 | 446,452 | -0.11(-0.43%) |
Jan 23, 2023 | 26.13 | 26.61 | 25.97 | 26.36 | 507,367 | +0.24(+0.91%) |
Jan 20, 2023 | 25.12 | 26.18 | 24.83 | 26.12 | 981,986 | +1.24(+4.99%) |
Jan 19, 2023 | 25.29 | 25.33 | 24.70 | 24.88 | 460,854 | -0.63(-2.47%) |
Jan 18, 2023 | 25.94 | 26.28 | 25.45 | 25.51 | 364,048 | -0.36(-1.40%) |
Jan 17, 2023 | 26.00 | 26.21 | 25.83 | 25.87 | 473,145 | -0.22(-0.84%) |
Jan 13, 2023 | 25.54 | 26.16 | 25.37 | 26.09 | 383,531 | +0.45(+1.75%) |
Jan 12, 2023 | 26.07 | 26.07 | 25.33 | 25.64 | 713,746 | -0.21(-0.81%) |
Jan 11, 2023 | 25.55 | 25.93 | 25.47 | 25.85 | 593,115 | +0.53(+2.07%) |
Jan 10, 2023 | 24.64 | 25.39 | 24.64 | 25.33 | 413,688 | +0.53(+2.12%) |
Jan 09, 2023 | 24.95 | 25.39 | 24.66 | 24.80 | 657,857 | +0.03(+0.12%) |
Jan 06, 2023 | 24.62 | 24.95 | 24.36 | 24.77 | 685,139 | +0.56(+2.33%) |
Jan 05, 2023 | 23.84 | 24.28 | 23.52 | 24.21 | 735,202 | +0.30(+1.24%) |
Jan 04, 2023 | 23.44 | 24.04 | 23.19 | 23.91 | 563,782 | +0.82(+3.56%) |