Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.87 | 26.73 | 25.39 | 26.45 | 54,040 | +0.90(+3.52%) |
Mar 30, 2023 | 26.36 | 26.48 | 25.22 | 25.55 | 16,712 | -0.38(-1.47%) |
Mar 29, 2023 | 26.18 | 26.65 | 25.64 | 25.93 | 18,063 | +0.09(+0.35%) |
Mar 28, 2023 | 26.56 | 26.82 | 25.72 | 25.84 | 12,061 | -0.87(-3.26%) |
Mar 27, 2023 | 27.00 | 27.08 | 26.54 | 26.71 | 14,950 | -0.15(-0.56%) |
Mar 24, 2023 | 25.51 | 26.86 | 24.93 | 26.86 | 20,454 | +0.78(+2.99%) |
Mar 23, 2023 | 26.40 | 26.40 | 25.31 | 26.08 | 18,981 | -0.18(-0.69%) |
Mar 22, 2023 | 27.24 | 27.30 | 26.16 | 26.26 | 21,957 | -0.98(-3.60%) |
Mar 21, 2023 | 27.14 | 27.42 | 26.71 | 27.24 | 22,593 | +0.99(+3.77%) |
Mar 20, 2023 | 26.90 | 26.90 | 26.01 | 26.25 | 22,510 | -0.46(-1.72%) |
Mar 17, 2023 | 28.00 | 28.70 | 25.84 | 26.71 | 66,206 | -1.53(-5.42%) |
Mar 16, 2023 | 26.80 | 29.25 | 26.37 | 28.24 | 39,696 | +1.49(+5.57%) |
Mar 15, 2023 | 25.00 | 26.83 | 24.50 | 26.75 | 42,258 | +0.86(+3.32%) |
Mar 14, 2023 | 26.98 | 28.00 | 25.89 | 25.89 | 51,972 | +0.51(+2.01%) |
Mar 13, 2023 | 26.48 | 27.59 | 25.01 | 25.38 | 72,530 | -1.70(-6.28%) |
Mar 10, 2023 | 27.00 | 27.88 | 26.60 | 27.08 | 34,238 | -0.49(-1.78%) |
Mar 09, 2023 | 29.78 | 29.78 | 27.56 | 27.57 | 52,755 | -1.80(-6.13%) |
Mar 08, 2023 | 28.65 | 29.43 | 28.65 | 29.37 | 22,338 | +0.40(+1.38%) |
Mar 07, 2023 | 28.72 | 29.14 | 28.59 | 28.97 | 11,499 | -0.22(-0.75%) |
Mar 06, 2023 | 29.77 | 29.77 | 28.84 | 29.19 | 47,816 | -0.57(-1.92%) |
Mar 03, 2023 | 29.72 | 29.98 | 29.72 | 29.76 | 9,216 | -0.26(-0.87%) |
Mar 02, 2023 | 29.88 | 30.06 | 29.72 | 30.02 | 7,751 | +0.08(+0.27%) |
Mar 01, 2023 | 30.04 | 30.18 | 29.76 | 29.94 | 11,922 | +0.07(+0.23%) |
Feb 28, 2023 | 29.57 | 30.50 | 29.47 | 29.87 | 80,186 | +0.26(+0.88%) |
Feb 27, 2023 | 30.05 | 30.05 | 29.41 | 29.61 | 8,801 | -0.03(-0.10%) |
Feb 24, 2023 | 29.78 | 29.92 | 28.99 | 29.64 | 32,792 | -0.34(-1.13%) |
Feb 23, 2023 | 30.19 | 30.20 | 29.81 | 29.98 | 15,916 | +0.00(+0.00%) |
Feb 22, 2023 | 30.08 | 30.61 | 29.77 | 29.98 | 24,292 | -0.26(-0.86%) |
Feb 21, 2023 | 30.35 | 30.66 | 30.00 | 30.24 | 30,078 | -0.46(-1.50%) |
Feb 17, 2023 | 31.25 | 31.25 | 30.56 | 30.70 | 23,238 | -0.14(-0.45%) |
Feb 16, 2023 | 30.69 | 31.10 | 30.38 | 30.84 | 19,492 | +0.00(+0.00%) |
Feb 15, 2023 | 30.19 | 31.09 | 30.02 | 30.84 | 19,113 | +0.20(+0.65%) |
Feb 14, 2023 | 31.17 | 31.28 | 30.61 | 30.64 | 23,251 | -0.79(-2.51%) |
Feb 13, 2023 | 30.64 | 31.43 | 30.64 | 31.43 | 23,680 | +0.45(+1.45%) |
Feb 10, 2023 | 30.57 | 31.20 | 30.45 | 30.98 | 18,079 | +0.28(+0.91%) |
Feb 09, 2023 | 31.28 | 31.61 | 30.61 | 30.70 | 30,824 | -0.41(-1.32%) |
Feb 08, 2023 | 31.91 | 32.36 | 31.03 | 31.11 | 11,522 | -0.77(-2.42%) |
Feb 07, 2023 | 31.87 | 32.17 | 31.50 | 31.88 | 31,103 | -0.16(-0.50%) |
Feb 06, 2023 | 32.09 | 32.42 | 31.47 | 32.04 | 32,714 | -0.03(-0.09%) |
Feb 03, 2023 | 31.59 | 32.35 | 31.58 | 32.07 | 18,451 | +0.20(+0.63%) |
Feb 02, 2023 | 31.63 | 31.87 | 30.96 | 31.87 | 33,695 | +0.31(+0.98%) |
Feb 01, 2023 | 31.17 | 31.85 | 30.72 | 31.56 | 31,083 | +0.49(+1.58%) |
Jan 31, 2023 | 30.38 | 31.32 | 29.76 | 31.07 | 22,537 | +0.86(+2.85%) |
Jan 30, 2023 | 29.55 | 30.60 | 29.55 | 30.21 | 22,153 | -0.12(-0.40%) |
Jan 27, 2023 | 30.21 | 31.23 | 30.20 | 30.33 | 13,477 | -0.15(-0.49%) |
Jan 26, 2023 | 30.29 | 30.55 | 29.67 | 30.48 | 14,742 | +0.10(+0.33%) |
Jan 25, 2023 | 30.03 | 30.38 | 29.68 | 30.38 | 15,662 | +0.29(+0.96%) |
Jan 24, 2023 | 30.88 | 30.88 | 30.03 | 30.09 | 12,982 | -0.85(-2.75%) |
Jan 23, 2023 | 31.11 | 31.41 | 30.70 | 30.94 | 45,804 | -0.26(-0.83%) |
Jan 20, 2023 | 31.70 | 31.70 | 30.21 | 31.20 | 70,142 | +0.78(+2.56%) |
Jan 19, 2023 | 30.30 | 30.55 | 29.99 | 30.42 | 28,317 | -0.38(-1.23%) |
Jan 18, 2023 | 32.09 | 32.13 | 30.56 | 30.80 | 26,024 | -1.16(-3.63%) |
Jan 17, 2023 | 32.06 | 32.36 | 31.34 | 31.96 | 67,253 | -0.12(-0.37%) |
Jan 13, 2023 | 31.50 | 32.10 | 31.37 | 32.08 | 32,429 | +0.19(+0.60%) |
Jan 12, 2023 | 31.80 | 32.16 | 31.36 | 31.89 | 32,078 | +0.07(+0.22%) |
Jan 11, 2023 | 31.62 | 31.82 | 31.31 | 31.82 | 15,560 | +0.07(+0.22%) |
Jan 10, 2023 | 31.70 | 31.82 | 31.17 | 31.75 | 24,387 | -0.01(-0.03%) |
Jan 09, 2023 | 31.90 | 31.90 | 30.69 | 31.76 | 17,296 | -0.17(-0.53%) |
Jan 06, 2023 | 31.42 | 31.95 | 31.39 | 31.93 | 14,155 | +0.51(+1.62%) |
Jan 05, 2023 | 31.39 | 31.66 | 31.00 | 31.42 | 21,237 | -0.07(-0.22%) |
Jan 04, 2023 | 31.48 | 31.60 | 31.21 | 31.49 | 15,580 | +0.21(+0.67%) |