Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.10 | 27.43 | 26.86 | 27.04 | 148,104 | +0.23(+0.86%) |
Mar 30, 2023 | 26.53 | 26.89 | 26.21 | 26.81 | 85,660 | +0.10(+0.37%) |
Mar 29, 2023 | 27.11 | 27.14 | 26.58 | 26.71 | 89,051 | -0.11(-0.41%) |
Mar 28, 2023 | 26.65 | 27.10 | 26.65 | 26.82 | 54,764 | +0.07(+0.26%) |
Mar 27, 2023 | 26.76 | 27.02 | 26.70 | 26.75 | 57,494 | +0.12(+0.45%) |
Mar 24, 2023 | 26.21 | 26.71 | 26.16 | 26.63 | 46,291 | +0.20(+0.76%) |
Mar 23, 2023 | 26.16 | 26.79 | 25.99 | 26.43 | 185,134 | +0.41(+1.58%) |
Mar 22, 2023 | 26.46 | 26.46 | 26.00 | 26.02 | 93,641 | -0.59(-2.22%) |
Mar 21, 2023 | 26.26 | 26.97 | 26.26 | 26.61 | 120,923 | +0.24(+0.91%) |
Mar 20, 2023 | 26.82 | 26.82 | 26.10 | 26.37 | 67,305 | -0.39(-1.46%) |
Mar 17, 2023 | 26.97 | 27.15 | 26.34 | 26.76 | 238,768 | -0.24(-0.89%) |
Mar 16, 2023 | 26.06 | 27.40 | 26.06 | 27.00 | 175,251 | +0.80(+3.05%) |
Mar 15, 2023 | 26.12 | 26.29 | 25.41 | 26.20 | 190,828 | +0.13(+0.50%) |
Mar 14, 2023 | 26.17 | 26.78 | 25.45 | 26.07 | 224,648 | +0.23(+0.89%) |
Mar 13, 2023 | 24.41 | 26.65 | 24.41 | 25.84 | 286,954 | +2.20(+9.31%) |
Mar 10, 2023 | 24.10 | 24.11 | 23.55 | 23.64 | 61,547 | -0.62(-2.56%) |
Mar 09, 2023 | 24.26 | 24.48 | 24.18 | 24.26 | 43,935 | -0.16(-0.66%) |
Mar 08, 2023 | 24.60 | 24.60 | 24.01 | 24.42 | 77,172 | -0.11(-0.45%) |
Mar 07, 2023 | 24.56 | 24.67 | 24.31 | 24.53 | 76,034 | -0.10(-0.41%) |
Mar 06, 2023 | 24.51 | 24.97 | 24.51 | 24.63 | 46,968 | +0.03(+0.12%) |
Mar 03, 2023 | 24.39 | 24.93 | 24.39 | 24.60 | 95,596 | +0.32(+1.32%) |
Mar 02, 2023 | 24.26 | 24.40 | 23.89 | 24.28 | 60,275 | -0.02(-0.08%) |
Mar 01, 2023 | 25.08 | 25.25 | 24.11 | 24.30 | 119,518 | -0.76(-3.03%) |
Feb 28, 2023 | 25.20 | 25.55 | 24.92 | 25.06 | 91,782 | -0.17(-0.67%) |
Feb 27, 2023 | 25.06 | 25.47 | 24.80 | 25.23 | 69,251 | +0.45(+1.82%) |
Feb 24, 2023 | 24.64 | 24.83 | 24.30 | 24.78 | 38,728 | +0.09(+0.36%) |
Feb 23, 2023 | 24.70 | 25.12 | 24.36 | 24.69 | 122,800 | +0.00(+0.00%) |
Feb 22, 2023 | 25.66 | 25.90 | 24.63 | 24.69 | 177,144 | -1.21(-4.67%) |
Feb 21, 2023 | 25.50 | 25.93 | 25.00 | 25.90 | 141,486 | +0.31(+1.21%) |
Feb 17, 2023 | 25.59 | 0 | +0.33(+1.31%) | |||
Feb 16, 2023 | 25.00 | 25.45 | 25.00 | 25.26 | 57,079 | -0.05(-0.20%) |
Feb 15, 2023 | 25.50 | 25.50 | 25.10 | 25.31 | 38,320 | -0.22(-0.86%) |
Feb 14, 2023 | 25.20 | 25.71 | 25.06 | 25.53 | 67,188 | +0.33(+1.31%) |
Feb 13, 2023 | 25.05 | 25.40 | 25.00 | 25.20 | 21,936 | +0.06(+0.24%) |
Feb 10, 2023 | 24.94 | 25.21 | 24.94 | 25.14 | 45,822 | +0.05(+0.20%) |
Feb 09, 2023 | 25.25 | 25.37 | 24.78 | 25.09 | 90,085 | -0.09(-0.36%) |
Feb 08, 2023 | 24.98 | 25.18 | 24.92 | 25.18 | 60,234 | +0.11(+0.44%) |
Feb 07, 2023 | 24.88 | 25.32 | 24.82 | 25.07 | 58,246 | +0.17(+0.68%) |
Feb 06, 2023 | 24.92 | 25.19 | 24.79 | 24.90 | 76,106 | -0.10(-0.40%) |
Feb 03, 2023 | 25.33 | 25.33 | 24.94 | 25.00 | 95,460 | -0.33(-1.30%) |
Feb 02, 2023 | 24.87 | 25.56 | 24.86 | 25.33 | 198,646 | +0.57(+2.30%) |
Feb 01, 2023 | 24.55 | 24.85 | 24.28 | 24.76 | 179,206 | +0.25(+1.02%) |
Jan 31, 2023 | 23.65 | 24.93 | 23.65 | 24.51 | 173,231 | +0.76(+3.20%) |
Jan 30, 2023 | 25.13 | 25.14 | 23.43 | 23.75 | 441,006 | -2.01(-7.80%) |
Jan 27, 2023 | 24.49 | 25.76 | 24.00 | 25.76 | 199,773 | +1.29(+5.27%) |
Jan 26, 2023 | 24.66 | 24.66 | 23.96 | 24.47 | 108,315 | +0.10(+0.41%) |
Jan 25, 2023 | 24.43 | 24.77 | 23.98 | 24.37 | 120,898 | -0.05(-0.20%) |
Jan 24, 2023 | 24.66 | 24.66 | 24.00 | 24.42 | 74,722 | -0.10(-0.41%) |
Jan 23, 2023 | 25.03 | 25.32 | 24.45 | 24.52 | 180,944 | -0.48(-1.92%) |
Jan 20, 2023 | 24.05 | 25.15 | 24.05 | 25.00 | 134,458 | +0.95(+3.95%) |
Jan 19, 2023 | 24.09 | 24.21 | 23.75 | 24.05 | 88,707 | -0.09(-0.37%) |
Jan 18, 2023 | 24.03 | 24.31 | 24.03 | 24.14 | 75,016 | +0.17(+0.71%) |
Jan 17, 2023 | 23.90 | 24.03 | 23.73 | 23.97 | 91,925 | -0.02(-0.08%) |
Jan 16, 2023 | 24.22 | 24.22 | 23.88 | 23.99 | 73,460 | +0.05(+0.21%) |
Jan 13, 2023 | 24.05 | 24.17 | 23.88 | 23.94 | 49,141 | -0.06(-0.25%) |
Jan 12, 2023 | 24.27 | 24.27 | 23.79 | 24.00 | 75,954 | -0.15(-0.62%) |
Jan 11, 2023 | 24.16 | 24.20 | 23.89 | 24.15 | 49,011 | +0.03(+0.12%) |
Jan 10, 2023 | 23.77 | 24.32 | 23.77 | 24.12 | 120,742 | +0.40(+1.69%) |
Jan 09, 2023 | 23.89 | 24.03 | 23.70 | 23.72 | 40,250 | -0.16(-0.67%) |
Jan 06, 2023 | 23.41 | 23.96 | 23.32 | 23.88 | 140,804 | +0.59(+2.53%) |
Jan 05, 2023 | 23.17 | 23.40 | 22.77 | 23.29 | 115,879 | +0.09(+0.39%) |
Jan 04, 2023 | 23.41 | 23.78 | 23.13 | 23.20 | 181,949 | -0.21(-0.90%) |