Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.42 | 25.76 | 25.34 | 25.68 | 687,797 | +0.14(+0.54%) |
Mar 30, 2023 | 25.42 | 25.98 | 25.30 | 25.54 | 501,997 | +0.39(+1.57%) |
Mar 29, 2023 | 24.67 | 25.35 | 24.63 | 25.15 | 795,454 | +0.96(+3.96%) |
Mar 28, 2023 | 25.22 | 25.22 | 23.89 | 24.19 | 927,737 | -1.17(-4.63%) |
Mar 27, 2023 | 25.60 | 25.82 | 25.33 | 25.37 | 1,011,361 | +0.06(+0.23%) |
Mar 24, 2023 | 25.35 | 25.68 | 24.68 | 25.31 | 2,361,584 | -0.38(-1.50%) |
Mar 23, 2023 | 25.37 | 26.29 | 25.14 | 25.69 | 904,909 | +0.72(+2.89%) |
Mar 22, 2023 | 24.98 | 25.89 | 24.80 | 24.97 | 919,201 | -0.01(-0.04%) |
Mar 21, 2023 | 25.17 | 25.41 | 24.56 | 24.98 | 769,368 | +0.30(+1.20%) |
Mar 20, 2023 | 24.68 | 24.90 | 24.48 | 24.69 | 915,714 | +0.27(+1.09%) |
Mar 17, 2023 | 24.91 | 24.95 | 24.36 | 24.42 | 1,557,420 | -0.38(-1.51%) |
Mar 16, 2023 | 23.79 | 24.92 | 23.58 | 24.79 | 1,052,420 | +0.71(+2.95%) |
Mar 15, 2023 | 24.39 | 24.39 | 23.54 | 24.08 | 1,189,873 | -0.84(-3.37%) |
Mar 14, 2023 | 25.21 | 25.45 | 24.49 | 24.92 | 985,497 | +0.25(+1.00%) |
Mar 13, 2023 | 24.68 | 25.16 | 24.29 | 24.68 | 1,175,321 | -0.36(-1.42%) |
Mar 10, 2023 | 25.95 | 25.96 | 24.91 | 25.03 | 817,240 | -0.61(-2.39%) |
Mar 09, 2023 | 26.10 | 26.34 | 25.59 | 25.64 | 763,031 | -0.59(-2.26%) |
Mar 08, 2023 | 26.10 | 26.75 | 25.95 | 26.24 | 1,001,431 | +0.33(+1.26%) |
Mar 07, 2023 | 26.02 | 26.22 | 25.62 | 25.91 | 1,014,738 | -0.12(-0.46%) |
Mar 06, 2023 | 26.44 | 26.44 | 25.80 | 26.03 | 1,290,569 | -0.23(-0.86%) |
Mar 03, 2023 | 25.68 | 26.27 | 25.68 | 26.26 | 1,284,295 | +0.47(+1.84%) |
Mar 02, 2023 | 25.19 | 25.86 | 25.03 | 25.78 | 1,198,434 | -0.05(-0.19%) |
Mar 01, 2023 | 25.40 | 26.18 | 25.40 | 25.83 | 1,038,806 | +0.40(+1.59%) |
Feb 28, 2023 | 25.25 | 25.73 | 25.24 | 25.43 | 1,428,667 | +0.05(+0.19%) |
Feb 27, 2023 | 25.14 | 25.59 | 25.14 | 25.38 | 995,183 | +0.51(+2.04%) |
Feb 24, 2023 | 24.63 | 25.10 | 24.57 | 24.87 | 955,212 | -0.26(-1.02%) |
Feb 23, 2023 | 25.64 | 25.64 | 24.77 | 25.12 | 1,128,159 | +0.07(+0.27%) |
Feb 22, 2023 | 24.60 | 25.16 | 24.60 | 25.06 | 1,440,196 | +0.60(+2.45%) |
Feb 21, 2023 | 25.49 | 25.69 | 24.25 | 24.46 | 1,346,500 | -1.63(-6.26%) |
Feb 17, 2023 | 26.45 | 26.61 | 25.74 | 26.09 | 1,629,564 | -0.42(-1.60%) |
Feb 16, 2023 | 26.66 | 27.04 | 26.45 | 26.51 | 1,266,112 | -0.67(-2.46%) |
Feb 15, 2023 | 26.46 | 27.26 | 26.19 | 27.18 | 1,444,840 | +0.02(+0.07%) |
Feb 14, 2023 | 25.68 | 27.49 | 25.30 | 27.16 | 2,521,882 | +0.31(+1.17%) |
Feb 13, 2023 | 27.27 | 27.35 | 26.32 | 26.85 | 2,150,785 | -0.31(-1.16%) |
Feb 10, 2023 | 28.78 | 28.88 | 26.82 | 27.16 | 1,669,977 | -1.90(-6.54%) |
Feb 09, 2023 | 30.27 | 30.33 | 28.80 | 29.06 | 991,935 | -0.42(-1.44%) |
Feb 08, 2023 | 29.63 | 29.83 | 29.31 | 29.48 | 882,981 | -0.36(-1.22%) |
Feb 07, 2023 | 29.03 | 29.97 | 28.83 | 29.85 | 1,027,897 | +0.90(+3.09%) |
Feb 06, 2023 | 29.26 | 29.55 | 28.82 | 28.95 | 717,518 | -0.82(-2.74%) |
Feb 03, 2023 | 29.46 | 30.64 | 29.17 | 29.77 | 934,369 | -0.37(-1.24%) |
Feb 02, 2023 | 29.65 | 30.88 | 29.63 | 30.14 | 1,328,391 | +1.00(+3.44%) |
Feb 01, 2023 | 28.78 | 29.50 | 28.10 | 29.14 | 1,078,027 | +0.34(+1.20%) |
Jan 31, 2023 | 28.50 | 28.96 | 28.27 | 28.80 | 733,555 | +0.35(+1.25%) |
Jan 30, 2023 | 28.73 | 29.14 | 28.41 | 28.44 | 636,977 | -0.79(-2.69%) |
Jan 27, 2023 | 29.52 | 29.67 | 28.94 | 29.23 | 606,305 | -0.75(-2.50%) |
Jan 26, 2023 | 29.65 | 30.04 | 28.74 | 29.98 | 858,801 | +0.61(+2.08%) |
Jan 25, 2023 | 28.54 | 29.41 | 28.26 | 29.37 | 760,820 | +0.26(+0.88%) |
Jan 24, 2023 | 29.28 | 29.50 | 28.77 | 29.11 | 633,960 | -0.56(-1.89%) |
Jan 23, 2023 | 29.03 | 29.86 | 29.01 | 29.67 | 968,755 | +1.10(+3.86%) |
Jan 20, 2023 | 28.94 | 28.94 | 28.21 | 28.57 | 762,902 | +0.11(+0.38%) |
Jan 19, 2023 | 29.15 | 29.22 | 28.08 | 28.46 | 893,110 | -0.92(-3.12%) |
Jan 18, 2023 | 30.46 | 30.66 | 29.34 | 29.38 | 881,109 | -0.79(-2.61%) |
Jan 17, 2023 | 30.49 | 30.63 | 29.80 | 30.16 | 890,183 | -0.37(-1.22%) |
Jan 13, 2023 | 29.39 | 30.86 | 29.23 | 30.54 | 1,348,371 | +0.95(+3.23%) |
Jan 12, 2023 | 29.37 | 29.90 | 28.72 | 29.58 | 908,246 | +0.35(+1.21%) |
Jan 11, 2023 | 28.92 | 29.62 | 28.45 | 29.23 | 844,431 | +0.38(+1.31%) |
Jan 10, 2023 | 29.45 | 29.65 | 28.61 | 28.85 | 1,496,200 | -0.50(-1.69%) |
Jan 09, 2023 | 27.42 | 29.39 | 27.20 | 29.35 | 1,653,936 | +2.39(+8.87%) |
Jan 06, 2023 | 25.98 | 26.99 | 25.83 | 26.95 | 879,349 | +1.53(+6.00%) |
Jan 05, 2023 | 25.26 | 25.97 | 24.75 | 25.43 | 894,218 | +0.17(+0.66%) |
Jan 04, 2023 | 25.55 | 26.37 | 25.17 | 25.26 | 1,352,915 | +0.20(+0.79%) |