Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.98 | 26.04 | 25.77 | 25.87 | 252,917 | +0.05(+0.18%) |
Mar 30, 2023 | 25.90 | 25.99 | 25.81 | 25.83 | 1,206,983 | +0.43(+1.71%) |
Mar 29, 2023 | 25.37 | 25.43 | 25.24 | 25.39 | 307,762 | +0.30(+1.18%) |
Mar 28, 2023 | 24.98 | 25.21 | 24.94 | 25.10 | 231,483 | +0.33(+1.34%) |
Mar 27, 2023 | 24.44 | 24.82 | 24.39 | 24.76 | 317,420 | +0.45(+1.86%) |
Mar 24, 2023 | 24.16 | 24.31 | 23.89 | 24.31 | 289,321 | -0.39(-1.57%) |
Mar 23, 2023 | 25.12 | 25.23 | 24.50 | 24.70 | 283,241 | +0.06(+0.22%) |
Mar 22, 2023 | 24.79 | 25.19 | 24.64 | 24.64 | 359,398 | -0.22(-0.89%) |
Mar 21, 2023 | 25.04 | 25.20 | 24.67 | 24.87 | 571,210 | +0.69(+2.87%) |
Mar 20, 2023 | 23.97 | 24.30 | 23.97 | 24.17 | 508,785 | +0.78(+3.32%) |
Mar 17, 2023 | 23.55 | 23.65 | 23.19 | 23.40 | 646,033 | -0.37(-1.56%) |
Mar 16, 2023 | 22.85 | 23.81 | 22.76 | 23.77 | 786,286 | +0.05(+0.19%) |
Mar 15, 2023 | 23.64 | 23.84 | 23.40 | 23.72 | 694,143 | -1.47(-5.83%) |
Mar 14, 2023 | 25.30 | 25.52 | 24.91 | 25.19 | 355,058 | +0.21(+0.83%) |
Mar 13, 2023 | 24.97 | 25.40 | 24.82 | 24.98 | 584,822 | -0.55(-2.17%) |
Mar 10, 2023 | 25.87 | 25.95 | 25.48 | 25.54 | 619,421 | +0.20(+0.79%) |
Mar 09, 2023 | 25.77 | 25.89 | 25.27 | 25.34 | 448,545 | -0.28(-1.10%) |
Mar 08, 2023 | 25.74 | 25.85 | 25.55 | 25.62 | 377,627 | -0.07(-0.28%) |
Mar 07, 2023 | 26.02 | 26.03 | 25.62 | 25.69 | 434,192 | -0.55(-2.11%) |
Mar 06, 2023 | 26.28 | 26.35 | 26.17 | 26.24 | 302,110 | +0.35(+1.37%) |
Mar 03, 2023 | 25.53 | 26.02 | 25.51 | 25.89 | 383,040 | +0.15(+0.56%) |
Mar 02, 2023 | 25.70 | 25.84 | 25.59 | 25.74 | 507,805 | +0.10(+0.39%) |
Mar 01, 2023 | 25.65 | 25.81 | 25.49 | 25.64 | 347,909 | -0.07(-0.28%) |
Feb 28, 2023 | 26.06 | 26.06 | 25.51 | 25.72 | 543,977 | -0.15(-0.60%) |
Feb 27, 2023 | 25.73 | 25.87 | 25.45 | 25.87 | 468,858 | +0.29(+1.13%) |
Feb 24, 2023 | 25.23 | 25.58 | 25.20 | 25.58 | 832,806 | -0.13(-0.49%) |
Feb 23, 2023 | 25.96 | 26.09 | 25.53 | 25.71 | 1,233,960 | -1.54(-5.66%) |
Feb 22, 2023 | 27.29 | 27.43 | 27.17 | 27.25 | 484,062 | -0.25(-0.92%) |
Feb 21, 2023 | 27.59 | 27.78 | 27.48 | 27.50 | 454,839 | -0.02(-0.07%) |
Feb 17, 2023 | 27.84 | 27.90 | 27.52 | 27.52 | 429,760 | -1.00(-3.50%) |
Feb 16, 2023 | 28.40 | 28.66 | 28.35 | 28.52 | 262,850 | -0.14(-0.47%) |
Feb 15, 2023 | 28.62 | 28.76 | 28.34 | 28.66 | 481,185 | -0.39(-1.34%) |
Feb 14, 2023 | 28.81 | 29.21 | 28.74 | 29.05 | 265,701 | +0.28(+0.98%) |
Feb 13, 2023 | 28.84 | 28.89 | 28.62 | 28.76 | 374,819 | +0.01(+0.03%) |
Feb 10, 2023 | 28.56 | 28.86 | 28.35 | 28.76 | 555,778 | +0.98(+3.53%) |
Feb 09, 2023 | 28.09 | 28.09 | 27.66 | 27.78 | 496,974 | +0.17(+0.62%) |
Feb 08, 2023 | 27.75 | 27.84 | 27.49 | 27.60 | 1,859,361 | +0.14(+0.50%) |
Feb 07, 2023 | 26.80 | 27.47 | 26.79 | 27.47 | 403,776 | +0.65(+2.43%) |
Feb 06, 2023 | 26.85 | 26.91 | 26.55 | 26.81 | 266,226 | -0.34(-1.24%) |
Feb 03, 2023 | 27.27 | 27.61 | 27.04 | 27.15 | 329,146 | -0.03(-0.10%) |
Feb 02, 2023 | 27.62 | 27.63 | 27.01 | 27.18 | 580,616 | -0.48(-1.74%) |
Feb 01, 2023 | 27.57 | 27.74 | 27.17 | 27.66 | 304,737 | -0.36(-1.29%) |
Jan 31, 2023 | 27.60 | 28.02 | 27.44 | 28.02 | 243,096 | +0.32(+1.15%) |
Jan 30, 2023 | 28.06 | 28.14 | 27.70 | 27.70 | 328,570 | -0.29(-1.04%) |
Jan 27, 2023 | 28.26 | 28.36 | 27.99 | 27.99 | 312,743 | -0.29(-1.03%) |
Jan 26, 2023 | 28.04 | 28.28 | 27.84 | 28.28 | 491,797 | +0.34(+1.20%) |
Jan 25, 2023 | 27.69 | 28.02 | 27.63 | 27.95 | 347,567 | -0.15(-0.55%) |
Jan 24, 2023 | 28.08 | 28.19 | 27.84 | 28.10 | 408,746 | -0.34(-1.18%) |
Jan 23, 2023 | 28.38 | 28.54 | 28.32 | 28.44 | 410,451 | -0.32(-1.10%) |
Jan 20, 2023 | 28.30 | 28.76 | 28.20 | 28.76 | 590,194 | +0.44(+1.57%) |
Jan 19, 2023 | 28.12 | 28.35 | 27.90 | 28.31 | 367,755 | +0.21(+0.74%) |
Jan 18, 2023 | 28.56 | 28.62 | 28.01 | 28.10 | 372,248 | -0.13(-0.45%) |
Jan 17, 2023 | 28.39 | 28.50 | 28.03 | 28.23 | 291,720 | -0.29(-1.02%) |
Jan 13, 2023 | 28.31 | 28.52 | 28.26 | 28.52 | 291,164 | +0.12(+0.42%) |
Jan 12, 2023 | 28.01 | 28.57 | 27.88 | 28.40 | 515,528 | +0.63(+2.25%) |
Jan 11, 2023 | 27.69 | 27.84 | 27.59 | 27.78 | 297,806 | +0.34(+1.26%) |
Jan 10, 2023 | 27.27 | 27.43 | 27.10 | 27.43 | 357,388 | +0.46(+1.71%) |
Jan 09, 2023 | 27.35 | 27.41 | 26.97 | 26.97 | 428,842 | +0.22(+0.81%) |
Jan 06, 2023 | 26.30 | 26.80 | 26.19 | 26.75 | 390,147 | +0.60(+2.29%) |
Jan 05, 2023 | 25.91 | 26.17 | 25.84 | 26.15 | 250,161 | +0.04(+0.14%) |
Jan 04, 2023 | 26.25 | 26.40 | 25.95 | 26.12 | 526,138 | +0.03(+0.10%) |