Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.33 | 24.38 | 24.32 | 24.37 | 88,477 | +0.07(+0.31%) |
Mar 30, 2023 | 24.34 | 24.34 | 24.28 | 24.30 | 102,915 | -0.09(-0.38%) |
Mar 29, 2023 | 24.39 | 24.42 | 24.36 | 24.39 | 135,724 | +0.07(+0.27%) |
Mar 28, 2023 | 24.38 | 24.40 | 24.33 | 24.33 | 152,929 | -0.10(-0.42%) |
Mar 27, 2023 | 24.44 | 24.49 | 24.43 | 24.43 | 223,879 | -0.03(-0.11%) |
Mar 24, 2023 | 24.47 | 24.53 | 24.44 | 24.46 | 433,312 | +0.07(+0.27%) |
Mar 23, 2023 | 24.32 | 24.41 | 24.29 | 24.39 | 296,742 | -0.01(-0.04%) |
Mar 22, 2023 | 24.50 | 24.53 | 24.30 | 24.40 | 237,338 | -0.12(-0.50%) |
Mar 21, 2023 | 24.50 | 24.57 | 24.50 | 24.52 | 286,963 | -0.04(-0.15%) |
Mar 20, 2023 | 24.59 | 24.59 | 24.53 | 24.56 | 85,904 | -0.08(-0.34%) |
Mar 17, 2023 | 24.69 | 24.69 | 24.60 | 24.64 | 322,768 | -0.06(-0.23%) |
Mar 16, 2023 | 24.84 | 24.84 | 24.70 | 24.70 | 148,616 | -0.10(-0.41%) |
Mar 15, 2023 | 24.77 | 24.84 | 24.77 | 24.80 | 349,048 | +0.23(+0.95%) |
Mar 14, 2023 | 24.56 | 24.61 | 24.53 | 24.57 | 316,761 | -0.02(-0.08%) |
Mar 13, 2023 | 24.68 | 24.68 | 24.51 | 24.59 | 645,809 | -0.18(-0.72%) |
Mar 10, 2023 | 24.63 | 24.77 | 24.61 | 24.77 | 424,248 | -0.12(-0.49%) |
Mar 09, 2023 | 24.80 | 24.89 | 24.76 | 24.89 | 1,381,891 | +0.02(+0.08%) |
Mar 08, 2023 | 24.89 | 24.89 | 24.79 | 24.87 | 129,066 | -0.01(-0.04%) |
Mar 07, 2023 | 24.70 | 24.88 | 24.66 | 24.88 | 135,650 | +0.27(+1.10%) |
Mar 06, 2023 | 24.59 | 24.62 | 24.56 | 24.61 | 67,850 | +0.04(+0.15%) |
Mar 03, 2023 | 24.63 | 24.67 | 24.57 | 24.57 | 436,268 | -0.14(-0.57%) |
Mar 02, 2023 | 24.74 | 24.75 | 24.68 | 24.71 | 387,735 | +0.08(+0.34%) |
Mar 01, 2023 | 24.65 | 24.68 | 24.55 | 24.63 | 486,643 | -0.11(-0.45%) |
Feb 28, 2023 | 24.70 | 24.74 | 24.63 | 24.74 | 107,069 | +0.05(+0.19%) |
Feb 27, 2023 | 24.74 | 24.74 | 24.65 | 24.69 | 158,059 | -0.10(-0.41%) |
Feb 24, 2023 | 24.77 | 24.81 | 24.77 | 24.79 | 127,621 | +0.18(+0.72%) |
Feb 23, 2023 | 24.63 | 24.66 | 24.56 | 24.62 | 346,728 | +0.00(+0.00%) |
Feb 22, 2023 | 24.59 | 24.63 | 24.51 | 24.62 | 156,937 | +0.05(+0.19%) |
Feb 21, 2023 | 24.48 | 24.58 | 24.48 | 24.57 | 155,859 | +0.12(+0.50%) |
Feb 17, 2023 | 24.46 | 24.57 | 24.43 | 24.45 | 313,157 | -0.02(-0.08%) |
Feb 16, 2023 | 24.51 | 24.52 | 24.42 | 24.47 | 73,743 | +0.03(+0.11%) |
Feb 15, 2023 | 24.49 | 24.50 | 24.44 | 24.44 | 159,017 | +0.14(+0.58%) |
Feb 14, 2023 | 24.33 | 24.38 | 24.23 | 24.30 | 188,591 | +0.00(+0.00%) |
Feb 13, 2023 | 24.36 | 24.36 | 24.30 | 24.30 | 56,607 | -0.03(-0.12%) |
Feb 10, 2023 | 24.28 | 24.37 | 24.26 | 24.33 | 75,233 | +0.02(+0.08%) |
Feb 09, 2023 | 24.17 | 24.33 | 24.12 | 24.31 | 309,056 | -0.04(-0.15%) |
Feb 08, 2023 | 24.33 | 24.35 | 24.29 | 24.34 | 216,624 | +0.05(+0.19%) |
Feb 07, 2023 | 24.44 | 24.44 | 24.23 | 24.30 | 183,497 | -0.15(-0.61%) |
Feb 06, 2023 | 24.38 | 24.49 | 24.33 | 24.45 | 831,892 | +0.19(+0.77%) |
Feb 03, 2023 | 24.07 | 24.28 | 24.07 | 24.26 | 617,300 | +0.34(+1.41%) |
Feb 02, 2023 | 23.80 | 23.96 | 23.77 | 23.92 | 446,686 | +0.21(+0.87%) |
Feb 01, 2023 | 23.95 | 23.98 | 23.72 | 23.72 | 322,895 | -0.29(-1.21%) |
Jan 31, 2023 | 24.03 | 24.07 | 23.99 | 24.01 | 190,797 | -0.05(-0.19%) |
Jan 30, 2023 | 24.02 | 24.06 | 23.95 | 24.06 | 240,779 | +0.07(+0.31%) |
Jan 27, 2023 | 23.99 | 24.02 | 23.95 | 23.98 | 182,889 | +0.07(+0.27%) |
Jan 26, 2023 | 23.97 | 24.04 | 23.91 | 23.91 | 1,747,734 | -0.04(-0.16%) |
Jan 25, 2023 | 24.02 | 24.03 | 23.93 | 23.95 | 324,786 | -0.07(-0.27%) |
Jan 24, 2023 | 24.08 | 24.12 | 24.01 | 24.02 | 62,026 | +0.00(+0.00%) |
Jan 23, 2023 | 24.05 | 24.08 | 24.02 | 24.02 | 89,240 | -0.01(-0.04%) |
Jan 20, 2023 | 24.08 | 24.10 | 24.01 | 24.03 | 251,461 | +0.03(+0.12%) |
Jan 19, 2023 | 23.99 | 24.09 | 23.99 | 24.00 | 599,812 | -0.04(-0.16%) |
Jan 18, 2023 | 23.86 | 24.06 | 23.84 | 24.04 | 178,466 | +0.07(+0.27%) |
Jan 17, 2023 | 23.94 | 24.02 | 23.94 | 23.97 | 57,817 | +0.01(+0.04%) |
Jan 13, 2023 | 24.04 | 24.04 | 23.95 | 23.96 | 70,362 | -0.02(-0.08%) |
Jan 12, 2023 | 24.09 | 24.18 | 23.94 | 23.98 | 107,398 | -0.25(-1.04%) |
Jan 11, 2023 | 24.21 | 24.25 | 24.18 | 24.23 | 144,199 | -0.02(-0.08%) |
Jan 10, 2023 | 24.25 | 24.26 | 24.20 | 24.25 | 111,868 | +0.06(+0.23%) |
Jan 09, 2023 | 24.23 | 24.26 | 24.14 | 24.20 | 687,571 | -0.16(-0.65%) |
Jan 06, 2023 | 24.63 | 24.63 | 24.32 | 24.35 | 437,885 | -0.23(-0.95%) |
Jan 05, 2023 | 24.55 | 24.66 | 24.55 | 24.59 | 227,544 | +0.14(+0.57%) |
Jan 04, 2023 | 24.46 | 24.52 | 24.40 | 24.45 | 225,589 | -0.13(-0.53%) |