Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 03, 2023 | 25.51 | 0 | +1.08(+4.42%) | |||
Mar 31, 2023 | 24.08 | 24.44 | 24.01 | 24.43 | 264,386 | +0.40(+1.65%) |
Mar 30, 2023 | 24.27 | 24.43 | 23.93 | 24.03 | 174,030 | -0.06(-0.25%) |
Mar 29, 2023 | 24.03 | 24.23 | 23.80 | 24.09 | 238,148 | +0.24(+0.99%) |
Mar 28, 2023 | 23.90 | 24.14 | 23.62 | 23.86 | 262,370 | -0.16(-0.66%) |
Mar 27, 2023 | 23.83 | 24.18 | 23.67 | 24.02 | 170,247 | +0.34(+1.42%) |
Mar 24, 2023 | 22.84 | 23.71 | 22.63 | 23.68 | 246,961 | +0.20(+0.84%) |
Mar 23, 2023 | 23.75 | 24.04 | 23.23 | 23.48 | 269,582 | -0.27(-1.12%) |
Mar 22, 2023 | 24.20 | 24.47 | 23.72 | 23.75 | 174,378 | -0.51(-2.12%) |
Mar 21, 2023 | 24.35 | 24.89 | 24.09 | 24.26 | 205,563 | +0.46(+1.95%) |
Mar 20, 2023 | 23.81 | 24.26 | 23.59 | 23.80 | 294,410 | +0.31(+1.30%) |
Mar 17, 2023 | 24.06 | 24.46 | 23.35 | 23.49 | 688,924 | -1.09(-4.42%) |
Mar 16, 2023 | 24.21 | 24.85 | 23.90 | 24.58 | 309,022 | -0.13(-0.52%) |
Mar 15, 2023 | 24.62 | 24.74 | 23.92 | 24.71 | 442,085 | -0.68(-2.69%) |
Mar 14, 2023 | 25.41 | 25.75 | 24.84 | 25.39 | 369,730 | +0.66(+2.68%) |
Mar 13, 2023 | 24.74 | 25.20 | 24.53 | 24.73 | 331,586 | -0.60(-2.38%) |
Mar 10, 2023 | 25.87 | 26.02 | 24.93 | 25.33 | 433,944 | -0.75(-2.88%) |
Mar 09, 2023 | 26.80 | 26.94 | 26.03 | 26.08 | 319,949 | -0.78(-2.91%) |
Mar 08, 2023 | 27.15 | 27.24 | 26.58 | 26.86 | 219,128 | +0.04(+0.15%) |
Mar 07, 2023 | 27.13 | 27.22 | 26.61 | 26.82 | 353,116 | -0.18(-0.66%) |
Mar 06, 2023 | 27.51 | 27.63 | 26.71 | 27.00 | 318,750 | -0.51(-1.87%) |
Mar 03, 2023 | 27.53 | 27.87 | 27.42 | 27.51 | 325,556 | +0.11(+0.40%) |
Mar 02, 2023 | 27.13 | 27.62 | 26.84 | 27.40 | 295,702 | +0.41(+1.50%) |
Mar 01, 2023 | 27.33 | 27.83 | 26.77 | 27.00 | 339,227 | -0.18(-0.65%) |
Feb 28, 2023 | 25.20 | 27.39 | 25.20 | 27.18 | 935,700 | +1.52(+5.93%) |
Feb 27, 2023 | 25.97 | 26.10 | 25.63 | 25.66 | 282,955 | -0.26(-0.99%) |
Feb 24, 2023 | 25.26 | 25.92 | 25.10 | 25.91 | 203,542 | +0.27(+1.04%) |
Feb 23, 2023 | 25.03 | 25.81 | 25.03 | 25.65 | 263,253 | +0.78(+3.14%) |
Feb 22, 2023 | 24.99 | 25.15 | 24.73 | 24.86 | 243,673 | -0.14(-0.55%) |
Feb 21, 2023 | 25.67 | 25.70 | 24.80 | 25.00 | 241,405 | -0.89(-3.44%) |
Feb 17, 2023 | 25.45 | 26.02 | 25.30 | 25.89 | 243,704 | +0.54(+2.14%) |
Feb 16, 2023 | 25.23 | 25.68 | 25.14 | 25.35 | 344,946 | -0.17(-0.66%) |
Feb 15, 2023 | 25.03 | 25.54 | 24.94 | 25.52 | 121,965 | +0.22(+0.86%) |
Feb 14, 2023 | 25.33 | 25.44 | 24.97 | 25.30 | 243,520 | -0.19(-0.74%) |
Feb 13, 2023 | 25.14 | 25.51 | 24.90 | 25.49 | 230,943 | +0.43(+1.74%) |
Feb 10, 2023 | 24.84 | 25.16 | 24.59 | 25.05 | 142,410 | +0.16(+0.64%) |
Feb 09, 2023 | 25.56 | 25.73 | 24.82 | 24.89 | 175,627 | -0.47(-1.87%) |
Feb 08, 2023 | 25.61 | 25.61 | 25.11 | 25.37 | 181,858 | -0.34(-1.31%) |
Feb 07, 2023 | 25.45 | 25.78 | 25.23 | 25.70 | 182,000 | +0.08(+0.31%) |
Feb 06, 2023 | 25.75 | 25.82 | 25.56 | 25.63 | 150,655 | -0.28(-1.07%) |
Feb 03, 2023 | 25.89 | 26.10 | 25.79 | 25.90 | 168,922 | -0.27(-1.02%) |
Feb 02, 2023 | 26.20 | 26.37 | 25.85 | 26.17 | 287,217 | +0.00(+0.00%) |