Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.43 | 27.07 | 26.34 | 26.98 | 1,992,758 | +0.66(+2.51%) |
Mar 30, 2023 | 26.44 | 26.54 | 26.26 | 26.32 | 382,286 | +0.08(+0.30%) |
Mar 29, 2023 | 26.06 | 26.41 | 25.92 | 26.24 | 565,184 | +0.31(+1.20%) |
Mar 28, 2023 | 26.06 | 26.09 | 25.72 | 25.93 | 725,854 | -0.33(-1.26%) |
Mar 27, 2023 | 25.41 | 26.33 | 25.40 | 26.26 | 539,618 | +0.99(+3.92%) |
Mar 24, 2023 | 24.66 | 25.33 | 24.66 | 25.27 | 1,420,778 | +0.31(+1.24%) |
Mar 23, 2023 | 25.64 | 26.03 | 24.94 | 24.96 | 967,108 | -0.61(-2.39%) |
Mar 22, 2023 | 26.14 | 26.41 | 25.55 | 25.57 | 898,266 | -0.63(-2.40%) |
Mar 21, 2023 | 26.40 | 26.57 | 25.79 | 26.20 | 863,190 | +0.05(+0.19%) |
Mar 20, 2023 | 26.99 | 27.16 | 26.08 | 26.15 | 1,190,377 | -0.79(-2.93%) |
Mar 17, 2023 | 25.65 | 27.27 | 25.64 | 26.94 | 3,891,489 | +1.16(+4.50%) |
Mar 16, 2023 | 22.44 | 26.50 | 22.33 | 25.78 | 3,411,562 | +3.08(+13.57%) |
Mar 15, 2023 | 22.92 | 23.18 | 22.54 | 22.70 | 918,091 | -0.78(-3.32%) |
Mar 14, 2023 | 23.51 | 23.80 | 23.14 | 23.48 | 777,957 | +0.50(+2.18%) |
Mar 13, 2023 | 23.45 | 23.71 | 22.95 | 22.98 | 812,644 | -0.78(-3.28%) |
Mar 10, 2023 | 24.50 | 24.52 | 23.51 | 23.76 | 685,049 | -0.92(-3.73%) |
Mar 09, 2023 | 25.47 | 25.52 | 24.64 | 24.68 | 600,456 | -0.81(-3.18%) |
Mar 08, 2023 | 25.25 | 25.50 | 25.13 | 25.49 | 447,741 | +0.29(+1.15%) |
Mar 07, 2023 | 25.71 | 25.80 | 25.06 | 25.20 | 490,481 | -0.47(-1.83%) |
Mar 06, 2023 | 25.85 | 26.11 | 25.57 | 25.67 | 419,309 | -0.20(-0.77%) |
Mar 03, 2023 | 26.29 | 26.29 | 25.85 | 25.87 | 748,280 | -0.13(-0.50%) |
Mar 02, 2023 | 26.04 | 26.21 | 25.60 | 26.00 | 961,147 | +0.20(+0.78%) |
Mar 01, 2023 | 26.42 | 27.23 | 25.37 | 25.80 | 781,987 | -0.05(-0.19%) |
Feb 28, 2023 | 25.95 | 26.20 | 25.84 | 25.85 | 739,527 | -0.22(-0.84%) |
Feb 27, 2023 | 26.26 | 26.39 | 26.01 | 26.07 | 696,367 | -0.03(-0.11%) |
Feb 24, 2023 | 25.72 | 26.20 | 25.70 | 26.10 | 616,001 | -0.05(-0.19%) |
Feb 23, 2023 | 26.28 | 26.48 | 25.80 | 26.15 | 620,824 | +0.08(+0.31%) |
Feb 22, 2023 | 25.81 | 26.09 | 25.70 | 26.07 | 666,037 | +0.34(+1.32%) |
Feb 21, 2023 | 25.69 | 26.00 | 25.50 | 25.73 | 663,136 | -0.26(-1.00%) |
Feb 17, 2023 | 26.54 | 26.54 | 25.87 | 25.99 | 820,299 | -0.60(-2.26%) |
Feb 16, 2023 | 26.60 | 26.89 | 26.50 | 26.59 | 367,945 | -0.37(-1.37%) |
Feb 15, 2023 | 26.62 | 27.18 | 26.50 | 26.96 | 323,849 | +0.13(+0.48%) |
Feb 14, 2023 | 27.18 | 27.48 | 26.80 | 26.83 | 434,184 | -0.40(-1.47%) |
Feb 13, 2023 | 27.48 | 27.48 | 27.03 | 27.23 | 371,371 | -0.18(-0.66%) |
Feb 10, 2023 | 27.22 | 27.50 | 27.01 | 27.41 | 319,511 | +0.11(+0.40%) |
Feb 09, 2023 | 28.14 | 28.25 | 27.23 | 27.30 | 490,755 | -0.55(-1.97%) |
Feb 08, 2023 | 28.55 | 28.62 | 27.71 | 27.85 | 438,839 | -0.92(-3.20%) |
Feb 07, 2023 | 27.85 | 28.83 | 27.85 | 28.77 | 556,723 | +0.82(+2.93%) |
Feb 06, 2023 | 27.94 | 28.22 | 27.83 | 27.95 | 444,987 | -0.21(-0.75%) |
Feb 03, 2023 | 28.15 | 28.51 | 28.10 | 28.16 | 604,452 | -0.28(-0.98%) |
Feb 02, 2023 | 28.48 | 28.90 | 28.32 | 28.44 | 807,271 | +0.24(+0.85%) |
Feb 01, 2023 | 27.92 | 28.32 | 27.52 | 28.20 | 598,268 | +0.27(+0.97%) |
Jan 31, 2023 | 27.72 | 27.98 | 27.52 | 27.93 | 755,769 | +0.14(+0.52%) |
Jan 30, 2023 | 27.40 | 27.98 | 26.90 | 27.79 | 477,881 | -0.07(-0.27%) |
Jan 27, 2023 | 27.64 | 28.28 | 27.47 | 27.86 | 852,419 | +0.12(+0.43%) |
Jan 26, 2023 | 28.08 | 28.11 | 27.45 | 27.74 | 575,310 | -0.07(-0.25%) |
Jan 25, 2023 | 27.68 | 28.01 | 27.56 | 27.81 | 740,399 | -0.15(-0.54%) |
Jan 24, 2023 | 28.77 | 28.98 | 27.89 | 27.96 | 532,250 | -0.84(-2.92%) |
Jan 23, 2023 | 28.99 | 29.14 | 28.76 | 28.80 | 871,265 | -0.19(-0.66%) |
Jan 20, 2023 | 28.62 | 29.08 | 28.24 | 28.99 | 1,620,242 | +0.53(+1.86%) |
Jan 19, 2023 | 26.50 | 28.55 | 26.44 | 28.46 | 2,323,122 | +2.08(+7.88%) |
Jan 18, 2023 | 27.19 | 27.64 | 26.20 | 26.38 | 977,351 | -0.63(-2.33%) |
Jan 17, 2023 | 26.88 | 27.13 | 26.64 | 27.01 | 760,629 | +0.13(+0.48%) |
Jan 13, 2023 | 26.83 | 27.04 | 26.70 | 26.88 | 521,170 | -0.09(-0.33%) |
Jan 12, 2023 | 26.85 | 27.15 | 26.75 | 26.97 | 688,552 | +0.17(+0.63%) |
Jan 11, 2023 | 26.81 | 27.04 | 26.52 | 26.80 | 809,524 | +0.08(+0.30%) |
Jan 10, 2023 | 26.65 | 27.07 | 26.43 | 26.72 | 774,652 | +0.02(+0.07%) |
Jan 09, 2023 | 27.35 | 27.69 | 26.50 | 26.70 | 1,340,495 | -0.58(-2.13%) |
Jan 06, 2023 | 26.48 | 27.34 | 25.93 | 27.28 | 1,907,099 | +1.32(+5.08%) |
Jan 05, 2023 | 26.10 | 27.00 | 25.96 | 25.96 | 3,180,224 | -0.15(-0.57%) |
Jan 04, 2023 | 23.14 | 26.25 | 22.86 | 26.11 | 3,535,712 | +3.08(+13.37%) |