Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.97 | 27.19 | 26.15 | 26.23 | 2,240,110 | -0.40(-1.50%) |
Mar 30, 2023 | 27.17 | 27.50 | 26.49 | 26.63 | 2,970,275 | -0.17(-0.63%) |
Mar 29, 2023 | 26.98 | 27.63 | 26.43 | 26.80 | 4,192,297 | +0.13(+0.49%) |
Mar 28, 2023 | 27.15 | 27.27 | 26.56 | 26.67 | 419,426 | -0.36(-1.33%) |
Mar 27, 2023 | 27.00 | 27.27 | 26.50 | 27.03 | 1,531,291 | +0.44(+1.65%) |
Mar 24, 2023 | 26.08 | 26.88 | 25.91 | 26.59 | 544,392 | +0.09(+0.34%) |
Mar 23, 2023 | 26.96 | 27.32 | 25.98 | 26.50 | 846,991 | -0.20(-0.75%) |
Mar 22, 2023 | 27.11 | 27.80 | 26.68 | 26.70 | 781,992 | -0.55(-2.02%) |
Mar 21, 2023 | 27.48 | 27.87 | 26.63 | 27.25 | 1,059,517 | +0.39(+1.45%) |
Mar 20, 2023 | 26.58 | 27.12 | 25.81 | 26.86 | 843,674 | +0.27(+1.02%) |
Mar 17, 2023 | 26.56 | 27.16 | 26.30 | 26.59 | 3,103,275 | -0.25(-0.93%) |
Mar 16, 2023 | 25.97 | 28.15 | 25.85 | 26.84 | 1,419,532 | +0.31(+1.17%) |
Mar 15, 2023 | 25.59 | 26.56 | 25.48 | 26.53 | 2,218,368 | -0.19(-0.71%) |
Mar 14, 2023 | 26.16 | 26.82 | 25.81 | 26.72 | 1,574,870 | +1.63(+6.50%) |
Mar 13, 2023 | 25.58 | 26.00 | 25.08 | 25.09 | 726,232 | -1.01(-3.87%) |
Mar 10, 2023 | 26.61 | 27.04 | 25.79 | 26.10 | 1,212,783 | -0.59(-2.21%) |
Mar 09, 2023 | 27.17 | 27.36 | 26.21 | 26.69 | 1,413,128 | -0.55(-2.02%) |
Mar 08, 2023 | 27.30 | 27.38 | 26.98 | 27.24 | 527,542 | +0.02(+0.07%) |
Mar 07, 2023 | 27.49 | 27.86 | 26.95 | 27.22 | 1,196,058 | -0.50(-1.80%) |
Mar 06, 2023 | 26.99 | 27.74 | 26.90 | 27.72 | 1,046,436 | +0.52(+1.91%) |
Mar 03, 2023 | 27.97 | 27.98 | 27.00 | 27.20 | 766,353 | -0.57(-2.05%) |
Mar 02, 2023 | 26.74 | 27.79 | 26.65 | 27.77 | 1,533,010 | +0.74(+2.74%) |
Mar 01, 2023 | 26.60 | 27.06 | 26.44 | 27.03 | 3,291,060 | +0.59(+2.23%) |
Feb 28, 2023 | 21.15 | 27.28 | 20.91 | 26.44 | 8,190,729 | +4.31(+19.48%) |
Feb 27, 2023 | 22.07 | 22.64 | 21.87 | 22.13 | 1,302,622 | +0.30(+1.37%) |
Feb 24, 2023 | 22.59 | 22.59 | 21.45 | 21.83 | 1,356,543 | -1.32(-5.70%) |
Feb 23, 2023 | 23.09 | 23.43 | 22.69 | 23.15 | 933,552 | +0.07(+0.30%) |
Feb 22, 2023 | 22.36 | 23.64 | 22.22 | 23.08 | 1,074,823 | +0.93(+4.20%) |
Feb 21, 2023 | 22.81 | 24.23 | 21.94 | 22.15 | 1,269,743 | -1.97(-8.17%) |
Feb 17, 2023 | 24.06 | 24.34 | 23.55 | 24.12 | 907,664 | +0.16(+0.67%) |
Feb 16, 2023 | 23.88 | 24.71 | 23.88 | 23.96 | 959,010 | -0.21(-0.87%) |
Feb 15, 2023 | 23.26 | 24.19 | 23.20 | 24.17 | 785,278 | +0.54(+2.29%) |
Feb 14, 2023 | 22.86 | 23.82 | 22.60 | 23.63 | 1,332,716 | +0.60(+2.61%) |
Feb 13, 2023 | 22.64 | 23.24 | 22.55 | 23.03 | 541,340 | +0.40(+1.77%) |
Feb 10, 2023 | 22.56 | 22.71 | 22.12 | 22.63 | 1,160,193 | -0.11(-0.48%) |
Feb 09, 2023 | 23.70 | 23.72 | 22.48 | 22.74 | 646,927 | -0.64(-2.74%) |
Feb 08, 2023 | 23.63 | 24.16 | 23.17 | 23.38 | 485,750 | -0.79(-3.27%) |
Feb 07, 2023 | 23.91 | 24.41 | 23.83 | 24.17 | 569,155 | +0.23(+0.96%) |
Feb 06, 2023 | 24.74 | 24.81 | 23.32 | 23.94 | 571,474 | -0.91(-3.66%) |
Feb 03, 2023 | 24.41 | 24.98 | 24.03 | 24.85 | 677,452 | +0.16(+0.65%) |
Feb 02, 2023 | 24.51 | 24.77 | 24.21 | 24.69 | 588,911 | +0.22(+0.90%) |
Feb 01, 2023 | 23.49 | 24.68 | 23.49 | 24.47 | 731,044 | +0.96(+4.08%) |
Jan 31, 2023 | 22.99 | 23.78 | 22.94 | 23.51 | 1,032,177 | +0.57(+2.48%) |
Jan 30, 2023 | 23.00 | 23.24 | 22.81 | 22.94 | 336,931 | -0.44(-1.88%) |
Jan 27, 2023 | 23.41 | 23.60 | 23.19 | 23.38 | 445,037 | -0.12(-0.51%) |
Jan 26, 2023 | 23.58 | 23.95 | 23.24 | 23.50 | 700,334 | +0.11(+0.47%) |
Jan 25, 2023 | 22.93 | 23.44 | 22.73 | 23.39 | 484,462 | +0.12(+0.52%) |
Jan 24, 2023 | 23.25 | 23.56 | 22.95 | 23.27 | 323,648 | -0.16(-0.68%) |
Jan 23, 2023 | 23.40 | 23.64 | 23.20 | 23.43 | 385,178 | +0.05(+0.21%) |
Jan 20, 2023 | 23.09 | 23.59 | 22.84 | 23.38 | 508,468 | +0.38(+1.65%) |
Jan 19, 2023 | 23.06 | 23.28 | 22.73 | 23.00 | 333,956 | -0.33(-1.41%) |
Jan 18, 2023 | 24.07 | 24.44 | 23.09 | 23.33 | 798,539 | -0.33(-1.39%) |
Jan 17, 2023 | 23.67 | 24.04 | 23.58 | 23.66 | 1,190,658 | -0.01(-0.04%) |
Jan 13, 2023 | 23.28 | 23.75 | 23.28 | 23.67 | 576,983 | +0.14(+0.59%) |
Jan 12, 2023 | 23.37 | 23.67 | 22.99 | 23.53 | 491,949 | +0.43(+1.86%) |
Jan 11, 2023 | 23.19 | 23.28 | 22.94 | 23.10 | 374,359 | +0.11(+0.48%) |
Jan 10, 2023 | 22.50 | 23.10 | 22.36 | 22.99 | 526,048 | +0.44(+1.95%) |
Jan 09, 2023 | 22.85 | 23.29 | 22.54 | 22.55 | 579,305 | +0.14(+0.62%) |
Jan 06, 2023 | 21.98 | 22.78 | 21.78 | 22.41 | 435,005 | +0.78(+3.61%) |
Jan 05, 2023 | 21.62 | 21.89 | 21.19 | 21.63 | 477,451 | +0.02(+0.09%) |
Jan 04, 2023 | 21.30 | 22.09 | 21.29 | 21.61 | 696,435 | +0.42(+1.98%) |