Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.48 | 25.82 | 25.40 | 25.75 | 686,121 | +0.14(+0.54%) |
Mar 30, 2023 | 25.48 | 26.04 | 25.36 | 25.61 | 500,773 | +0.40(+1.57%) |
Mar 29, 2023 | 24.73 | 25.41 | 24.69 | 25.21 | 793,516 | +0.96(+3.96%) |
Mar 28, 2023 | 25.28 | 25.28 | 23.94 | 24.25 | 925,477 | -1.18(-4.63%) |
Mar 27, 2023 | 25.67 | 25.88 | 25.39 | 25.43 | 1,008,897 | +0.06(+0.23%) |
Mar 24, 2023 | 25.41 | 25.75 | 24.74 | 25.37 | 2,355,830 | -0.39(-1.50%) |
Mar 23, 2023 | 25.43 | 26.36 | 25.20 | 25.76 | 902,704 | +0.72(+2.89%) |
Mar 22, 2023 | 25.04 | 25.95 | 24.86 | 25.03 | 916,961 | -0.01(-0.04%) |
Mar 21, 2023 | 25.23 | 25.47 | 24.62 | 25.04 | 767,494 | +0.30(+1.20%) |
Mar 20, 2023 | 24.74 | 24.96 | 24.54 | 24.75 | 913,482 | +0.27(+1.09%) |
Mar 17, 2023 | 24.97 | 25.01 | 24.42 | 24.48 | 1,553,625 | -0.38(-1.51%) |
Mar 16, 2023 | 23.85 | 24.98 | 23.64 | 24.86 | 1,049,856 | +0.71(+2.95%) |
Mar 15, 2023 | 24.45 | 24.45 | 23.60 | 24.14 | 1,186,974 | -0.84(-3.37%) |
Mar 14, 2023 | 25.27 | 25.51 | 24.55 | 24.98 | 983,096 | +0.25(+1.00%) |
Mar 13, 2023 | 24.74 | 25.22 | 24.35 | 24.74 | 1,172,457 | -0.36(-1.42%) |
Mar 10, 2023 | 26.01 | 26.03 | 24.97 | 25.09 | 815,248 | -0.61(-2.39%) |
Mar 09, 2023 | 26.16 | 26.41 | 25.66 | 25.71 | 761,172 | -0.59(-2.26%) |
Mar 08, 2023 | 26.16 | 26.81 | 26.01 | 26.30 | 998,991 | +0.33(+1.26%) |
Mar 07, 2023 | 26.08 | 26.28 | 25.69 | 25.97 | 1,012,265 | -0.12(-0.46%) |
Mar 06, 2023 | 26.51 | 26.51 | 25.86 | 26.09 | 1,287,425 | -0.23(-0.86%) |
Mar 03, 2023 | 25.75 | 26.34 | 25.75 | 26.32 | 1,281,166 | +0.47(+1.84%) |
Mar 02, 2023 | 25.25 | 25.92 | 25.09 | 25.84 | 1,195,514 | -0.05(-0.19%) |
Mar 01, 2023 | 25.46 | 26.25 | 25.46 | 25.89 | 1,036,275 | +0.41(+1.59%) |
Feb 28, 2023 | 25.31 | 25.80 | 25.30 | 25.49 | 1,425,186 | +0.05(+0.19%) |
Feb 27, 2023 | 25.20 | 25.65 | 25.20 | 25.44 | 992,759 | +0.51(+2.04%) |
Feb 24, 2023 | 24.69 | 25.17 | 24.63 | 24.93 | 952,884 | -0.26(-1.02%) |
Feb 23, 2023 | 25.70 | 25.70 | 24.83 | 25.19 | 1,125,410 | +0.07(+0.27%) |
Feb 22, 2023 | 24.66 | 25.22 | 24.66 | 25.12 | 1,436,687 | +0.60(+2.45%) |
Feb 21, 2023 | 25.55 | 25.75 | 24.31 | 24.51 | 1,343,219 | -1.64(-6.26%) |
Feb 17, 2023 | 26.52 | 26.68 | 25.81 | 26.15 | 1,625,593 | -0.42(-1.60%) |
Feb 16, 2023 | 26.72 | 27.10 | 26.52 | 26.58 | 1,263,027 | -0.67(-2.46%) |
Feb 15, 2023 | 26.53 | 27.33 | 26.25 | 27.25 | 1,441,320 | +0.02(+0.07%) |
Feb 14, 2023 | 25.74 | 27.55 | 25.36 | 27.23 | 2,515,737 | +0.32(+1.17%) |
Feb 13, 2023 | 27.34 | 27.42 | 26.38 | 26.91 | 2,145,545 | -0.32(-1.16%) |
Feb 10, 2023 | 28.85 | 28.95 | 26.88 | 27.23 | 1,665,908 | -1.90(-6.54%) |
Feb 09, 2023 | 30.35 | 30.40 | 28.88 | 29.13 | 989,518 | -0.42(-1.44%) |
Feb 08, 2023 | 29.70 | 29.90 | 29.38 | 29.56 | 880,830 | -0.36(-1.22%) |
Feb 07, 2023 | 29.10 | 30.04 | 28.90 | 29.92 | 1,025,392 | +0.90(+3.09%) |
Feb 06, 2023 | 29.33 | 29.63 | 28.89 | 29.02 | 715,770 | -0.82(-2.74%) |
Feb 03, 2023 | 29.54 | 30.71 | 29.24 | 29.84 | 932,092 | -0.37(-1.24%) |
Feb 02, 2023 | 29.72 | 30.96 | 29.70 | 30.22 | 1,325,154 | +1.01(+3.44%) |
Feb 01, 2023 | 28.85 | 29.58 | 28.16 | 29.21 | 1,075,400 | +0.35(+1.20%) |
Jan 31, 2023 | 28.57 | 29.03 | 28.34 | 28.87 | 731,768 | +0.36(+1.25%) |
Jan 30, 2023 | 28.80 | 29.21 | 28.48 | 28.51 | 635,425 | -0.79(-2.69%) |
Jan 27, 2023 | 29.60 | 29.74 | 29.01 | 29.30 | 604,828 | -0.75(-2.50%) |
Jan 26, 2023 | 29.72 | 30.12 | 28.82 | 30.05 | 856,709 | +0.61(+2.08%) |
Jan 25, 2023 | 28.61 | 29.48 | 28.33 | 29.44 | 758,967 | +0.26(+0.88%) |
Jan 24, 2023 | 29.35 | 29.57 | 28.84 | 29.18 | 632,415 | -0.56(-1.89%) |
Jan 23, 2023 | 29.10 | 29.93 | 29.08 | 29.74 | 966,395 | +1.10(+3.86%) |
Jan 20, 2023 | 29.01 | 29.01 | 28.28 | 28.64 | 761,044 | +0.11(+0.38%) |
Jan 19, 2023 | 29.22 | 29.29 | 28.15 | 28.53 | 890,934 | -0.92(-3.12%) |
Jan 18, 2023 | 30.53 | 30.73 | 29.41 | 29.45 | 878,962 | -0.79(-2.61%) |
Jan 17, 2023 | 30.56 | 30.70 | 29.87 | 30.24 | 888,014 | -0.37(-1.22%) |
Jan 13, 2023 | 29.46 | 30.94 | 29.30 | 30.61 | 1,345,086 | +0.96(+3.23%) |
Jan 12, 2023 | 29.44 | 29.97 | 28.79 | 29.65 | 906,033 | +0.36(+1.21%) |
Jan 11, 2023 | 28.99 | 29.69 | 28.52 | 29.30 | 842,373 | +0.38(+1.31%) |
Jan 10, 2023 | 29.53 | 29.72 | 28.68 | 28.92 | 1,492,554 | -0.50(-1.69%) |
Jan 09, 2023 | 27.48 | 29.46 | 27.26 | 29.42 | 1,649,906 | +2.40(+8.87%) |
Jan 06, 2023 | 26.04 | 27.06 | 25.90 | 27.02 | 877,206 | +1.53(+6.00%) |
Jan 05, 2023 | 25.32 | 26.03 | 24.81 | 25.49 | 892,039 | +0.17(+0.66%) |
Jan 04, 2023 | 25.61 | 26.43 | 25.24 | 25.32 | 1,349,618 | +0.20(+0.79%) |