Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.97 | 27.11 | 26.72 | 26.94 | 178,104 | +0.23(+0.86%) |
Mar 30, 2023 | 27.10 | 27.14 | 26.49 | 26.71 | 89,368 | -0.09(-0.34%) |
Mar 29, 2023 | 27.17 | 27.17 | 26.27 | 26.80 | 162,314 | +0.00(+0.00%) |
Mar 28, 2023 | 26.65 | 27.02 | 26.57 | 26.80 | 115,549 | +0.00(+0.00%) |
Mar 27, 2023 | 27.03 | 27.16 | 26.59 | 26.80 | 127,011 | +0.05(+0.19%) |
Mar 24, 2023 | 26.35 | 26.97 | 26.00 | 26.75 | 130,610 | +0.16(+0.60%) |
Mar 23, 2023 | 26.76 | 27.12 | 26.28 | 26.59 | 122,558 | -0.04(-0.15%) |
Mar 22, 2023 | 27.52 | 27.59 | 26.63 | 26.63 | 109,718 | -1.01(-3.65%) |
Mar 21, 2023 | 27.12 | 27.80 | 27.12 | 27.64 | 147,501 | +0.87(+3.25%) |
Mar 20, 2023 | 26.40 | 26.95 | 26.04 | 26.77 | 208,421 | +0.63(+2.41%) |
Mar 17, 2023 | 26.45 | 26.82 | 26.08 | 26.14 | 331,950 | -0.71(-2.64%) |
Mar 16, 2023 | 25.71 | 27.63 | 25.57 | 26.85 | 257,402 | +0.70(+2.68%) |
Mar 15, 2023 | 25.60 | 26.18 | 24.98 | 26.15 | 623,283 | -0.22(-0.83%) |
Mar 14, 2023 | 26.18 | 26.62 | 26.09 | 26.37 | 255,054 | +0.87(+3.41%) |
Mar 13, 2023 | 24.80 | 25.88 | 24.57 | 25.50 | 180,898 | +0.12(+0.47%) |
Mar 10, 2023 | 26.21 | 26.34 | 25.13 | 25.38 | 227,346 | -0.91(-3.46%) |
Mar 09, 2023 | 27.61 | 27.61 | 26.24 | 26.29 | 196,850 | -1.20(-4.37%) |
Mar 08, 2023 | 27.86 | 27.86 | 27.25 | 27.49 | 163,018 | -0.38(-1.36%) |
Mar 07, 2023 | 28.00 | 28.20 | 27.17 | 27.87 | 235,422 | -0.10(-0.36%) |
Mar 06, 2023 | 28.08 | 28.10 | 27.49 | 27.97 | 194,423 | -0.13(-0.46%) |
Mar 03, 2023 | 27.52 | 28.26 | 27.05 | 28.10 | 194,320 | +0.67(+2.44%) |
Mar 02, 2023 | 27.16 | 27.76 | 26.77 | 27.43 | 75,964 | +0.04(+0.15%) |
Mar 01, 2023 | 27.08 | 27.82 | 27.08 | 27.39 | 109,446 | +0.34(+1.26%) |
Feb 28, 2023 | 27.33 | 27.69 | 26.76 | 27.05 | 158,566 | -0.28(-1.02%) |
Feb 27, 2023 | 27.66 | 28.03 | 27.28 | 27.33 | 96,252 | -0.23(-0.83%) |
Feb 24, 2023 | 26.65 | 27.57 | 26.44 | 27.56 | 105,488 | +0.49(+1.81%) |
Feb 23, 2023 | 26.79 | 27.74 | 26.69 | 27.07 | 125,258 | +0.43(+1.61%) |
Feb 22, 2023 | 27.42 | 27.60 | 26.55 | 26.64 | 159,764 | -0.73(-2.67%) |
Feb 21, 2023 | 28.86 | 29.43 | 27.31 | 27.37 | 197,730 | -1.88(-6.43%) |
Feb 17, 2023 | 29.73 | 29.77 | 28.25 | 29.25 | 158,821 | -0.29(-0.98%) |
Feb 16, 2023 | 29.66 | 30.94 | 28.02 | 29.54 | 283,478 | -0.59(-1.96%) |
Feb 15, 2023 | 28.07 | 30.32 | 27.94 | 30.13 | 213,087 | +1.77(+6.24%) |
Feb 14, 2023 | 27.04 | 28.63 | 26.92 | 28.36 | 208,491 | +1.23(+4.53%) |
Feb 13, 2023 | 26.61 | 27.31 | 26.34 | 27.13 | 268,969 | +0.54(+2.03%) |
Feb 10, 2023 | 26.47 | 27.70 | 26.47 | 26.59 | 231,311 | -0.57(-2.10%) |
Feb 09, 2023 | 27.73 | 28.26 | 27.12 | 27.16 | 164,796 | -0.55(-1.98%) |
Feb 08, 2023 | 28.01 | 28.26 | 27.63 | 27.71 | 177,935 | -0.46(-1.63%) |
Feb 07, 2023 | 28.05 | 28.25 | 27.45 | 28.17 | 146,328 | +0.02(+0.07%) |
Feb 06, 2023 | 28.48 | 28.71 | 27.85 | 28.15 | 115,064 | -0.56(-1.95%) |
Feb 03, 2023 | 28.70 | 28.97 | 28.51 | 28.71 | 73,006 | -0.27(-0.93%) |
Feb 02, 2023 | 28.58 | 29.01 | 28.45 | 28.98 | 99,577 | +0.66(+2.33%) |
Feb 01, 2023 | 28.18 | 28.67 | 27.48 | 28.32 | 119,552 | +0.03(+0.11%) |
Jan 31, 2023 | 27.64 | 28.33 | 27.63 | 28.29 | 203,121 | +0.69(+2.50%) |
Jan 30, 2023 | 27.64 | 28.10 | 27.47 | 27.60 | 92,685 | -0.32(-1.15%) |
Jan 27, 2023 | 27.08 | 28.20 | 26.92 | 27.92 | 126,246 | +0.73(+2.68%) |
Jan 26, 2023 | 27.46 | 27.77 | 26.93 | 27.19 | 122,524 | -0.13(-0.48%) |
Jan 25, 2023 | 26.11 | 27.38 | 25.84 | 27.32 | 116,788 | +1.01(+3.84%) |
Jan 24, 2023 | 26.16 | 26.49 | 26.13 | 26.31 | 137,049 | +0.05(+0.19%) |
Jan 23, 2023 | 26.14 | 26.72 | 26.07 | 26.26 | 155,443 | +0.12(+0.46%) |
Jan 20, 2023 | 26.14 | 26.39 | 25.59 | 26.14 | 310,295 | +0.43(+1.67%) |
Jan 19, 2023 | 26.69 | 26.69 | 25.25 | 25.71 | 170,214 | -1.03(-3.85%) |
Jan 18, 2023 | 26.67 | 27.53 | 26.62 | 26.74 | 184,148 | +0.39(+1.48%) |
Jan 17, 2023 | 27.53 | 27.63 | 26.23 | 26.35 | 274,246 | -1.29(-4.67%) |
Jan 13, 2023 | 28.66 | 28.84 | 26.98 | 27.64 | 201,509 | -1.39(-4.79%) |
Jan 12, 2023 | 28.29 | 29.07 | 28.05 | 29.03 | 118,042 | +0.87(+3.09%) |
Jan 11, 2023 | 27.64 | 28.21 | 27.46 | 28.16 | 72,238 | +0.68(+2.47%) |
Jan 10, 2023 | 26.85 | 27.48 | 26.60 | 27.48 | 63,006 | +0.75(+2.81%) |
Jan 09, 2023 | 26.93 | 27.33 | 26.73 | 26.73 | 118,773 | +0.06(+0.22%) |
Jan 06, 2023 | 26.45 | 26.90 | 25.97 | 26.67 | 103,994 | +0.56(+2.14%) |
Jan 05, 2023 | 25.83 | 26.35 | 25.61 | 26.11 | 87,049 | +0.12(+0.46%) |
Jan 04, 2023 | 26.21 | 26.37 | 25.72 | 25.99 | 97,135 | -0.11(-0.42%) |