Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.76 | 25.80 | 25.69 | 25.74 | 183,916 | +0.11(+0.45%) |
Mar 30, 2023 | 25.65 | 25.68 | 25.50 | 25.63 | 131,306 | +0.00(+0.00%) |
Mar 29, 2023 | 25.62 | 25.72 | 25.58 | 25.63 | 64,814 | +0.14(+0.56%) |
Mar 28, 2023 | 25.33 | 25.62 | 25.33 | 25.49 | 159,050 | +0.13(+0.53%) |
Mar 27, 2023 | 25.50 | 25.51 | 25.35 | 25.35 | 97,491 | +0.13(+0.53%) |
Mar 24, 2023 | 24.69 | 25.24 | 24.69 | 25.22 | 5,128,136 | +0.52(+2.11%) |
Mar 23, 2023 | 24.92 | 25.05 | 24.66 | 24.70 | 318,848 | -0.12(-0.50%) |
Mar 22, 2023 | 25.11 | 25.20 | 24.82 | 24.82 | 170,271 | -0.27(-1.07%) |
Mar 21, 2023 | 25.13 | 25.13 | 24.90 | 25.09 | 31,723 | +0.11(+0.45%) |
Mar 20, 2023 | 24.69 | 25.03 | 24.69 | 24.98 | 19,814 | +0.36(+1.48%) |
Mar 17, 2023 | 24.96 | 24.96 | 24.58 | 24.61 | 24,326 | -0.44(-1.75%) |
Mar 16, 2023 | 24.96 | 25.05 | 24.89 | 25.05 | 44,762 | +0.01(+0.03%) |
Mar 15, 2023 | 24.82 | 25.09 | 24.79 | 25.04 | 273,652 | -0.16(-0.63%) |
Mar 14, 2023 | 24.97 | 25.23 | 24.96 | 25.20 | 163,175 | +0.48(+1.93%) |
Mar 13, 2023 | 24.59 | 24.93 | 24.56 | 24.72 | 76,738 | +0.10(+0.41%) |
Mar 10, 2023 | 24.81 | 24.89 | 24.57 | 24.62 | 37,150 | -0.26(-1.04%) |
Mar 09, 2023 | 25.33 | 25.33 | 24.82 | 24.88 | 47,576 | -0.36(-1.43%) |
Mar 08, 2023 | 25.23 | 25.31 | 25.11 | 25.24 | 69,642 | +0.06(+0.26%) |
Mar 07, 2023 | 25.39 | 25.39 | 25.09 | 25.17 | 66,382 | -0.19(-0.75%) |
Mar 06, 2023 | 25.42 | 25.42 | 25.25 | 25.37 | 29,714 | +0.00(+0.00%) |
Mar 03, 2023 | 25.31 | 25.45 | 25.15 | 25.37 | 45,966 | +0.03(+0.11%) |
Mar 02, 2023 | 25.07 | 25.35 | 25.01 | 25.34 | 88,881 | +0.32(+1.30%) |
Mar 01, 2023 | 25.12 | 25.14 | 24.86 | 25.01 | 57,042 | -0.22(-0.87%) |
Feb 28, 2023 | 25.50 | 25.50 | 25.23 | 25.23 | 55,245 | -0.26(-1.01%) |
Feb 27, 2023 | 25.56 | 25.73 | 25.47 | 25.49 | 59,326 | -0.01(-0.04%) |
Feb 24, 2023 | 25.46 | 25.57 | 25.43 | 25.50 | 206,343 | -0.11(-0.45%) |
Feb 23, 2023 | 25.66 | 25.73 | 25.44 | 25.61 | 151,365 | +0.10(+0.37%) |
Feb 22, 2023 | 25.43 | 25.68 | 25.43 | 25.52 | 105,039 | +0.10(+0.38%) |
Feb 21, 2023 | 25.48 | 25.56 | 25.32 | 25.42 | 35,771 | +0.07(+0.26%) |
Feb 17, 2023 | 25.10 | 25.39 | 25.10 | 25.36 | 87,294 | +0.30(+1.18%) |
Feb 16, 2023 | 24.99 | 25.20 | 24.98 | 25.06 | 127,330 | -0.17(-0.68%) |
Feb 15, 2023 | 25.15 | 25.26 | 25.04 | 25.23 | 139,563 | +0.10(+0.38%) |
Feb 14, 2023 | 25.37 | 25.37 | 25.00 | 25.14 | 159,592 | -0.16(-0.64%) |
Feb 13, 2023 | 25.15 | 25.33 | 25.12 | 25.30 | 271,135 | +0.11(+0.46%) |
Feb 10, 2023 | 24.96 | 25.20 | 24.91 | 25.18 | 3,923,167 | +0.30(+1.20%) |
Feb 09, 2023 | 25.22 | 25.22 | 24.82 | 24.88 | 311,489 | -0.17(-0.66%) |
Feb 08, 2023 | 25.05 | 25.21 | 25.01 | 25.05 | 261,934 | -0.15(-0.61%) |
Feb 07, 2023 | 25.27 | 25.30 | 24.96 | 25.20 | 154,499 | -0.19(-0.75%) |
Feb 06, 2023 | 25.07 | 25.42 | 25.07 | 25.39 | 70,843 | +0.13(+0.53%) |
Feb 03, 2023 | 25.30 | 25.39 | 25.04 | 25.26 | 101,190 | -0.08(-0.30%) |
Feb 02, 2023 | 25.42 | 25.42 | 25.20 | 25.34 | 461,502 | -0.25(-0.97%) |
Feb 01, 2023 | 25.36 | 25.67 | 25.36 | 25.59 | 151,388 | +0.11(+0.45%) |
Jan 31, 2023 | 25.20 | 25.47 | 25.13 | 25.47 | 75,548 | +0.29(+1.14%) |
Jan 30, 2023 | 25.08 | 25.34 | 25.08 | 25.18 | 47,131 | +0.04(+0.15%) |
Jan 27, 2023 | 25.23 | 25.25 | 25.02 | 25.15 | 551,169 | -0.11(-0.42%) |
Jan 26, 2023 | 25.41 | 25.41 | 25.11 | 25.25 | 151,730 | -0.10(-0.38%) |
Jan 25, 2023 | 25.13 | 25.35 | 24.98 | 25.35 | 74,574 | +0.18(+0.72%) |
Jan 24, 2023 | 24.94 | 25.17 | 24.88 | 25.17 | 203,181 | +0.16(+0.65%) |
Jan 23, 2023 | 25.05 | 25.11 | 24.92 | 25.00 | 436,312 | +0.00(+0.00%) |
Jan 20, 2023 | 25.03 | 25.03 | 24.77 | 25.00 | 212,518 | +0.04(+0.15%) |
Jan 19, 2023 | 25.01 | 25.08 | 24.94 | 24.96 | 295,128 | -0.08(-0.31%) |
Jan 18, 2023 | 25.86 | 25.86 | 25.03 | 25.04 | 177,224 | -0.85(-3.28%) |
Jan 17, 2023 | 25.94 | 26.08 | 25.86 | 25.89 | 99,272 | +0.09(+0.33%) |
Jan 13, 2023 | 25.71 | 25.87 | 25.70 | 25.81 | 155,633 | +0.01(+0.04%) |
Jan 12, 2023 | 25.87 | 25.93 | 25.71 | 25.80 | 89,573 | -0.14(-0.55%) |
Jan 11, 2023 | 25.99 | 26.03 | 25.78 | 25.94 | 265,565 | +0.10(+0.37%) |
Jan 10, 2023 | 25.82 | 25.94 | 25.76 | 25.84 | 69,427 | -0.01(-0.04%) |
Jan 09, 2023 | 26.06 | 26.18 | 25.81 | 25.85 | 275,222 | -0.17(-0.66%) |
Jan 06, 2023 | 25.64 | 26.07 | 25.64 | 26.03 | 97,004 | +0.61(+2.41%) |
Jan 05, 2023 | 25.59 | 25.62 | 25.28 | 25.41 | 120,424 | -0.14(-0.56%) |
Jan 04, 2023 | 25.47 | 25.64 | 25.33 | 25.56 | 91,690 | +0.16(+0.64%) |