Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.93 | 26.76 | 25.69 | 26.30 | 1,283,756 | +0.67(+2.61%) |
Mar 30, 2023 | 26.43 | 26.59 | 25.55 | 25.63 | 904,921 | -0.25(-0.97%) |
Mar 29, 2023 | 26.30 | 26.57 | 25.39 | 25.88 | 1,635,240 | -0.45(-1.71%) |
Mar 28, 2023 | 26.11 | 26.70 | 25.78 | 26.33 | 900,683 | +0.08(+0.30%) |
Mar 27, 2023 | 25.52 | 26.56 | 25.07 | 26.25 | 1,435,879 | +1.09(+4.33%) |
Mar 24, 2023 | 25.27 | 25.57 | 24.94 | 25.16 | 1,007,834 | -0.24(-0.94%) |
Mar 23, 2023 | 25.22 | 25.96 | 24.90 | 25.40 | 847,510 | +0.41(+1.64%) |
Mar 22, 2023 | 25.48 | 26.37 | 24.95 | 24.99 | 1,409,036 | -0.41(-1.61%) |
Mar 21, 2023 | 24.95 | 25.61 | 24.82 | 25.40 | 1,124,419 | +0.95(+3.89%) |
Mar 20, 2023 | 24.68 | 25.29 | 23.95 | 24.45 | 735,613 | -0.33(-1.33%) |
Mar 17, 2023 | 24.70 | 25.07 | 23.95 | 24.78 | 1,643,843 | +0.09(+0.36%) |
Mar 16, 2023 | 24.72 | 25.45 | 24.30 | 24.69 | 1,215,252 | -0.23(-0.92%) |
Mar 15, 2023 | 23.87 | 24.93 | 23.74 | 24.92 | 997,731 | +0.26(+1.05%) |
Mar 14, 2023 | 25.45 | 26.01 | 24.54 | 24.66 | 1,392,375 | -0.01(-0.04%) |
Mar 13, 2023 | 24.15 | 25.11 | 23.65 | 24.67 | 1,031,855 | +0.01(+0.04%) |
Mar 10, 2023 | 25.73 | 25.73 | 24.27 | 24.66 | 1,287,446 | -1.27(-4.90%) |
Mar 09, 2023 | 26.30 | 26.94 | 25.83 | 25.93 | 1,104,421 | -0.55(-2.08%) |
Mar 08, 2023 | 27.60 | 27.66 | 26.20 | 26.48 | 991,916 | -1.29(-4.65%) |
Mar 07, 2023 | 27.47 | 28.41 | 27.13 | 27.77 | 731,337 | +0.42(+1.54%) |
Mar 06, 2023 | 28.25 | 28.72 | 27.32 | 27.35 | 1,022,247 | -0.74(-2.63%) |
Mar 03, 2023 | 27.46 | 28.20 | 27.06 | 28.09 | 952,562 | +0.91(+3.35%) |
Mar 02, 2023 | 26.55 | 27.63 | 26.55 | 27.18 | 1,519,675 | +0.36(+1.34%) |
Mar 01, 2023 | 26.84 | 27.43 | 26.43 | 26.82 | 1,718,902 | -0.26(-0.96%) |
Feb 28, 2023 | 26.33 | 27.81 | 26.33 | 27.08 | 1,664,610 | +0.75(+2.85%) |
Feb 27, 2023 | 26.03 | 26.38 | 25.66 | 26.33 | 1,546,962 | +0.57(+2.21%) |
Feb 24, 2023 | 25.40 | 26.87 | 24.37 | 25.76 | 2,575,165 | +1.03(+4.16%) |
Feb 23, 2023 | 25.48 | 25.48 | 24.22 | 24.73 | 2,434,652 | -0.74(-2.91%) |
Feb 22, 2023 | 25.33 | 25.56 | 24.72 | 25.47 | 1,079,781 | +0.61(+2.45%) |
Feb 21, 2023 | 25.77 | 26.49 | 24.75 | 24.86 | 1,249,611 | -1.68(-6.33%) |
Feb 17, 2023 | 25.87 | 26.54 | 25.45 | 26.54 | 1,048,119 | +0.58(+2.23%) |
Feb 16, 2023 | 26.39 | 27.16 | 25.80 | 25.96 | 1,058,748 | -1.30(-4.77%) |
Feb 15, 2023 | 26.35 | 27.37 | 25.58 | 27.26 | 1,094,005 | +0.82(+3.10%) |
Feb 14, 2023 | 26.17 | 26.64 | 25.07 | 26.44 | 1,056,626 | -0.10(-0.38%) |
Feb 13, 2023 | 25.35 | 26.56 | 24.84 | 26.54 | 1,425,506 | +1.33(+5.28%) |
Feb 10, 2023 | 25.19 | 25.38 | 24.09 | 25.21 | 1,979,995 | -0.75(-2.89%) |
Feb 09, 2023 | 28.09 | 28.65 | 25.88 | 25.96 | 2,141,901 | -1.70(-6.15%) |
Feb 08, 2023 | 28.73 | 29.02 | 27.13 | 27.66 | 1,763,472 | -1.29(-4.46%) |
Feb 07, 2023 | 28.81 | 29.59 | 28.39 | 28.95 | 1,327,603 | -0.09(-0.31%) |
Feb 06, 2023 | 29.92 | 30.40 | 28.75 | 29.04 | 1,125,516 | -1.29(-4.25%) |
Feb 03, 2023 | 29.75 | 31.65 | 29.11 | 30.33 | 1,066,503 | -0.48(-1.56%) |
Feb 02, 2023 | 30.46 | 32.59 | 29.91 | 30.81 | 2,559,622 | +1.02(+3.42%) |
Feb 01, 2023 | 28.54 | 30.29 | 27.88 | 29.79 | 1,936,898 | +1.25(+4.38%) |
Jan 31, 2023 | 27.57 | 28.97 | 27.57 | 28.54 | 1,826,133 | +0.97(+3.52%) |
Jan 30, 2023 | 27.21 | 28.25 | 27.00 | 27.57 | 1,742,358 | -0.47(-1.68%) |
Jan 27, 2023 | 26.65 | 28.07 | 26.58 | 28.04 | 1,083,000 | +1.39(+5.22%) |
Jan 26, 2023 | 27.88 | 28.16 | 26.19 | 26.65 | 1,112,854 | -0.47(-1.73%) |
Jan 25, 2023 | 25.65 | 27.17 | 24.60 | 27.12 | 1,222,867 | +0.54(+2.03%) |
Jan 24, 2023 | 26.50 | 26.98 | 25.80 | 26.58 | 779,072 | -0.10(-0.37%) |
Jan 23, 2023 | 25.28 | 27.58 | 24.97 | 26.68 | 1,717,984 | +1.64(+6.55%) |
Jan 20, 2023 | 23.75 | 25.16 | 23.57 | 25.04 | 1,711,157 | +1.89(+8.16%) |
Jan 19, 2023 | 23.53 | 23.60 | 22.83 | 23.15 | 769,400 | -0.54(-2.28%) |
Jan 18, 2023 | 24.33 | 25.05 | 23.39 | 23.69 | 1,010,403 | -0.33(-1.37%) |
Jan 17, 2023 | 24.10 | 24.57 | 23.40 | 24.02 | 1,362,388 | +0.08(+0.33%) |
Jan 13, 2023 | 23.31 | 23.96 | 23.19 | 23.94 | 716,742 | +0.16(+0.67%) |
Jan 12, 2023 | 24.03 | 24.05 | 22.82 | 23.78 | 731,042 | +0.01(+0.04%) |
Jan 11, 2023 | 22.99 | 23.80 | 22.82 | 23.77 | 935,145 | +1.01(+4.44%) |
Jan 10, 2023 | 21.77 | 22.76 | 21.55 | 22.76 | 777,454 | +0.85(+3.88%) |
Jan 09, 2023 | 22.18 | 22.77 | 21.79 | 21.91 | 875,430 | +0.10(+0.46%) |
Jan 06, 2023 | 21.35 | 21.87 | 20.79 | 21.81 | 973,433 | +0.50(+2.35%) |
Jan 05, 2023 | 22.17 | 22.17 | 21.21 | 21.31 | 1,035,069 | -2.10(-8.97%) |
Jan 04, 2023 | 22.96 | 23.53 | 21.92 | 23.41 | 1,034,701 | +0.92(+4.09%) |