Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.36 | 26.62 | 26.13 | 26.58 | 1,004,112 | +0.42(+1.61%) |
Mar 30, 2023 | 26.07 | 26.28 | 25.81 | 26.16 | 316,796 | +0.32(+1.24%) |
Mar 29, 2023 | 26.24 | 26.33 | 25.77 | 25.84 | 274,701 | -0.25(-0.96%) |
Mar 28, 2023 | 25.78 | 26.21 | 25.78 | 26.09 | 234,211 | +0.20(+0.77%) |
Mar 27, 2023 | 25.29 | 25.98 | 25.15 | 25.89 | 717,754 | +1.05(+4.23%) |
Mar 24, 2023 | 24.61 | 24.94 | 24.43 | 24.84 | 265,741 | -0.07(-0.28%) |
Mar 23, 2023 | 25.47 | 25.66 | 24.88 | 24.91 | 584,114 | -0.26(-1.03%) |
Mar 22, 2023 | 25.04 | 25.55 | 24.86 | 25.17 | 323,871 | +0.18(+0.72%) |
Mar 21, 2023 | 24.75 | 25.02 | 24.58 | 24.99 | 289,074 | +0.50(+2.04%) |
Mar 20, 2023 | 24.09 | 24.51 | 23.84 | 24.49 | 383,544 | +0.43(+1.79%) |
Mar 17, 2023 | 24.57 | 24.57 | 23.69 | 24.06 | 792,728 | -0.62(-2.51%) |
Mar 16, 2023 | 24.16 | 25.05 | 23.84 | 24.68 | 775,973 | +0.05(+0.20%) |
Mar 15, 2023 | 24.68 | 24.94 | 23.77 | 24.63 | 1,018,837 | -1.09(-4.24%) |
Mar 14, 2023 | 26.19 | 26.69 | 25.50 | 25.72 | 646,410 | -0.91(-3.42%) |
Mar 13, 2023 | 26.44 | 27.31 | 26.26 | 26.63 | 319,683 | -0.78(-2.85%) |
Mar 10, 2023 | 27.07 | 27.52 | 26.99 | 27.41 | 501,137 | +0.37(+1.37%) |
Mar 09, 2023 | 27.68 | 27.84 | 26.99 | 27.04 | 262,834 | -0.29(-1.06%) |
Mar 08, 2023 | 27.32 | 27.60 | 27.21 | 27.33 | 115,363 | -0.23(-0.83%) |
Mar 07, 2023 | 28.46 | 28.48 | 27.45 | 27.56 | 182,647 | -1.07(-3.74%) |
Mar 06, 2023 | 28.21 | 28.63 | 28.13 | 28.63 | 268,202 | +0.15(+0.53%) |
Mar 03, 2023 | 27.57 | 28.48 | 27.53 | 28.48 | 346,658 | +0.46(+1.64%) |
Mar 02, 2023 | 28.06 | 28.20 | 27.88 | 28.02 | 138,040 | +0.03(+0.11%) |
Mar 01, 2023 | 27.56 | 28.00 | 27.46 | 27.99 | 251,581 | +0.45(+1.63%) |
Feb 28, 2023 | 27.72 | 27.77 | 27.53 | 27.54 | 117,800 | +0.38(+1.40%) |
Feb 27, 2023 | 27.34 | 27.34 | 26.97 | 27.16 | 101,386 | -0.32(-1.16%) |
Feb 24, 2023 | 26.92 | 27.49 | 26.75 | 27.48 | 125,950 | +0.28(+1.03%) |
Feb 23, 2023 | 27.11 | 27.29 | 26.92 | 27.20 | 121,517 | +0.59(+2.22%) |
Feb 22, 2023 | 27.17 | 27.29 | 26.59 | 26.61 | 76,331 | -0.71(-2.60%) |
Feb 21, 2023 | 27.56 | 27.69 | 27.24 | 27.32 | 130,719 | -0.03(-0.11%) |
Feb 17, 2023 | 27.10 | 27.47 | 26.98 | 27.35 | 168,836 | -0.56(-2.01%) |
Feb 16, 2023 | 28.07 | 28.28 | 27.88 | 27.91 | 194,865 | -0.24(-0.85%) |
Feb 15, 2023 | 28.00 | 28.27 | 27.66 | 28.15 | 328,267 | -0.10(-0.35%) |
Feb 14, 2023 | 27.84 | 28.32 | 27.73 | 28.25 | 171,359 | -0.09(-0.32%) |
Feb 13, 2023 | 28.27 | 28.65 | 28.17 | 28.34 | 112,943 | -0.18(-0.63%) |
Feb 10, 2023 | 28.19 | 28.54 | 28.18 | 28.52 | 223,683 | +0.80(+2.89%) |
Feb 09, 2023 | 27.68 | 27.90 | 27.37 | 27.72 | 264,824 | -0.31(-1.11%) |
Feb 08, 2023 | 27.85 | 28.05 | 27.57 | 28.03 | 482,135 | +0.40(+1.45%) |
Feb 07, 2023 | 26.88 | 27.66 | 26.86 | 27.63 | 182,823 | +0.84(+3.14%) |
Feb 06, 2023 | 26.60 | 26.79 | 26.06 | 26.79 | 407,011 | +0.54(+2.06%) |
Feb 03, 2023 | 27.08 | 27.72 | 26.25 | 26.25 | 231,547 | -0.78(-2.89%) |
Feb 02, 2023 | 27.19 | 27.40 | 26.75 | 27.03 | 311,697 | -0.37(-1.35%) |
Feb 01, 2023 | 28.06 | 28.15 | 27.12 | 27.40 | 275,386 | -0.76(-2.70%) |
Jan 31, 2023 | 27.66 | 28.23 | 27.57 | 28.16 | 207,715 | +0.39(+1.40%) |
Jan 30, 2023 | 28.04 | 28.46 | 27.74 | 27.77 | 471,952 | -0.55(-1.94%) |
Jan 27, 2023 | 29.08 | 29.11 | 28.15 | 28.32 | 237,455 | -0.41(-1.43%) |
Jan 26, 2023 | 28.92 | 28.94 | 28.44 | 28.73 | 85,380 | +0.28(+0.98%) |
Jan 25, 2023 | 28.38 | 28.64 | 28.13 | 28.45 | 105,684 | +0.07(+0.25%) |
Jan 24, 2023 | 29.03 | 29.06 | 28.30 | 28.38 | 248,286 | -0.57(-1.97%) |
Jan 23, 2023 | 29.07 | 29.29 | 28.92 | 28.95 | 355,932 | +0.08(+0.28%) |
Jan 20, 2023 | 28.56 | 28.90 | 28.20 | 28.87 | 301,692 | +0.47(+1.65%) |
Jan 19, 2023 | 28.23 | 28.59 | 28.03 | 28.40 | 238,453 | +0.47(+1.68%) |
Jan 18, 2023 | 28.82 | 28.95 | 27.88 | 27.93 | 813,558 | -0.61(-2.14%) |
Jan 17, 2023 | 28.40 | 28.60 | 27.95 | 28.54 | 296,076 | +0.43(+1.53%) |
Jan 13, 2023 | 27.88 | 28.14 | 27.75 | 28.11 | 237,409 | +0.48(+1.74%) |
Jan 12, 2023 | 27.74 | 27.87 | 27.48 | 27.63 | 128,393 | +0.35(+1.28%) |
Jan 11, 2023 | 26.92 | 27.32 | 26.65 | 27.28 | 431,210 | +0.97(+3.69%) |
Jan 10, 2023 | 26.41 | 26.63 | 26.02 | 26.31 | 171,414 | +0.07(+0.27%) |
Jan 09, 2023 | 26.48 | 26.78 | 26.14 | 26.24 | 206,214 | +0.42(+1.63%) |
Jan 06, 2023 | 26.35 | 26.45 | 25.70 | 25.82 | 197,097 | -0.06(-0.23%) |
Jan 05, 2023 | 25.74 | 26.24 | 25.59 | 25.88 | 234,466 | +0.19(+0.74%) |
Jan 04, 2023 | 26.22 | 26.23 | 25.58 | 25.69 | 546,864 | -1.44(-5.31%) |