Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.01 | 25.36 | 24.92 | 25.21 | 363,281 | +0.37(+1.50%) |
Mar 30, 2023 | 25.09 | 25.21 | 24.48 | 24.83 | 269,161 | +0.02(+0.08%) |
Mar 29, 2023 | 24.74 | 24.83 | 24.24 | 24.81 | 360,359 | +0.17(+0.68%) |
Mar 28, 2023 | 24.38 | 25.06 | 24.38 | 24.65 | 362,492 | +0.32(+1.33%) |
Mar 27, 2023 | 23.95 | 24.44 | 23.74 | 24.32 | 416,085 | +0.58(+2.43%) |
Mar 24, 2023 | 23.86 | 24.14 | 23.25 | 23.75 | 403,420 | -0.25(-1.06%) |
Mar 23, 2023 | 24.43 | 24.79 | 23.69 | 24.00 | 544,449 | -0.39(-1.61%) |
Mar 22, 2023 | 22.24 | 25.53 | 22.15 | 24.39 | 864,114 | +1.54(+6.72%) |
Mar 21, 2023 | 23.22 | 23.96 | 22.67 | 22.86 | 507,603 | +0.25(+1.13%) |
Mar 20, 2023 | 23.20 | 23.92 | 22.49 | 22.60 | 568,348 | -0.60(-2.57%) |
Mar 17, 2023 | 23.69 | 23.92 | 22.69 | 23.20 | 851,566 | -0.82(-3.42%) |
Mar 16, 2023 | 23.83 | 24.65 | 23.37 | 24.02 | 336,086 | -0.11(-0.45%) |
Mar 15, 2023 | 23.74 | 24.28 | 23.34 | 24.13 | 481,950 | -0.22(-0.88%) |
Mar 14, 2023 | 24.89 | 24.96 | 24.07 | 24.34 | 377,539 | +0.20(+0.81%) |
Mar 13, 2023 | 24.72 | 24.72 | 23.75 | 24.15 | 574,975 | -0.93(-3.71%) |
Mar 10, 2023 | 25.68 | 25.77 | 24.61 | 25.08 | 363,210 | -0.93(-3.58%) |
Mar 09, 2023 | 25.94 | 26.54 | 25.50 | 26.01 | 586,722 | -0.14(-0.52%) |
Mar 08, 2023 | 25.34 | 26.19 | 25.03 | 26.14 | 326,311 | +0.85(+3.37%) |
Mar 07, 2023 | 24.69 | 25.68 | 24.46 | 25.29 | 348,078 | +0.77(+3.15%) |
Mar 06, 2023 | 25.85 | 26.11 | 24.22 | 24.52 | 473,736 | -1.25(-4.86%) |
Mar 03, 2023 | 25.67 | 25.88 | 25.18 | 25.77 | 316,085 | +0.11(+0.42%) |
Mar 02, 2023 | 25.42 | 25.75 | 25.17 | 25.66 | 287,651 | +0.29(+1.16%) |
Mar 01, 2023 | 25.56 | 26.37 | 25.34 | 25.37 | 330,794 | -0.42(-1.63%) |
Feb 28, 2023 | 26.18 | 26.76 | 25.79 | 25.79 | 435,275 | -0.35(-1.35%) |
Feb 27, 2023 | 26.34 | 26.57 | 25.90 | 26.14 | 222,470 | +0.07(+0.26%) |
Feb 24, 2023 | 25.64 | 26.16 | 25.26 | 26.08 | 313,660 | +0.01(+0.04%) |
Feb 23, 2023 | 26.47 | 26.99 | 25.79 | 26.07 | 378,104 | -0.15(-0.56%) |
Feb 22, 2023 | 26.56 | 26.96 | 25.86 | 26.21 | 381,195 | -0.13(-0.48%) |
Feb 21, 2023 | 27.52 | 27.60 | 26.29 | 26.34 | 459,429 | -1.63(-5.84%) |
Feb 17, 2023 | 27.65 | 28.14 | 27.45 | 27.97 | 275,052 | +0.50(+1.82%) |
Feb 16, 2023 | 27.47 | 28.23 | 27.22 | 27.48 | 310,719 | -0.32(-1.16%) |
Feb 15, 2023 | 27.07 | 27.99 | 27.01 | 27.80 | 225,745 | +0.54(+1.97%) |
Feb 14, 2023 | 27.03 | 27.61 | 26.73 | 27.26 | 294,784 | +0.18(+0.65%) |
Feb 13, 2023 | 26.42 | 27.18 | 26.10 | 27.08 | 246,227 | +0.76(+2.90%) |
Feb 10, 2023 | 26.59 | 26.91 | 26.22 | 26.32 | 260,119 | -0.43(-1.61%) |
Feb 09, 2023 | 27.42 | 28.02 | 26.63 | 26.75 | 441,044 | -0.32(-1.19%) |
Feb 08, 2023 | 27.06 | 27.12 | 26.40 | 27.07 | 381,394 | -0.38(-1.39%) |
Feb 07, 2023 | 27.03 | 27.68 | 26.41 | 27.46 | 364,729 | +0.30(+1.12%) |
Feb 06, 2023 | 27.11 | 27.77 | 26.63 | 27.15 | 341,914 | -0.20(-0.72%) |
Feb 03, 2023 | 27.70 | 27.87 | 26.99 | 27.35 | 405,232 | -0.71(-2.55%) |
Feb 02, 2023 | 27.36 | 28.85 | 27.36 | 28.06 | 462,090 | +0.96(+3.54%) |
Feb 01, 2023 | 26.84 | 27.43 | 26.30 | 27.10 | 458,885 | +0.37(+1.39%) |
Jan 31, 2023 | 26.21 | 27.05 | 26.21 | 26.73 | 437,181 | +0.60(+2.28%) |
Jan 30, 2023 | 26.80 | 27.16 | 26.11 | 26.13 | 288,340 | -0.84(-3.12%) |
Jan 27, 2023 | 27.24 | 27.31 | 26.69 | 26.98 | 268,171 | -0.10(-0.36%) |
Jan 26, 2023 | 28.54 | 28.55 | 26.84 | 27.07 | 382,083 | -1.02(-3.62%) |
Jan 25, 2023 | 26.69 | 28.11 | 26.22 | 28.09 | 381,005 | +1.19(+4.44%) |
Jan 24, 2023 | 26.80 | 27.18 | 26.32 | 26.90 | 291,645 | -0.10(-0.36%) |
Jan 23, 2023 | 26.17 | 27.06 | 25.87 | 27.00 | 365,408 | +1.01(+3.88%) |
Jan 20, 2023 | 25.12 | 26.15 | 24.94 | 25.99 | 299,424 | +0.99(+3.95%) |
Jan 19, 2023 | 25.18 | 25.18 | 24.24 | 25.00 | 247,603 | -0.26(-1.05%) |
Jan 18, 2023 | 25.49 | 26.21 | 25.12 | 25.26 | 272,283 | -0.07(-0.27%) |
Jan 17, 2023 | 25.29 | 25.75 | 25.00 | 25.33 | 246,500 | +0.15(+0.58%) |
Jan 13, 2023 | 24.86 | 25.31 | 24.79 | 25.18 | 197,800 | -0.06(-0.23%) |
Jan 12, 2023 | 25.43 | 25.84 | 25.06 | 25.24 | 304,869 | +0.08(+0.31%) |
Jan 11, 2023 | 24.70 | 25.36 | 24.33 | 25.17 | 355,592 | +0.86(+3.54%) |
Jan 10, 2023 | 23.96 | 24.37 | 23.33 | 24.30 | 295,028 | +0.38(+1.60%) |
Jan 09, 2023 | 23.97 | 24.22 | 23.52 | 23.92 | 307,587 | -0.19(-0.77%) |
Jan 06, 2023 | 23.41 | 24.23 | 23.22 | 24.11 | 303,291 | +0.86(+3.71%) |
Jan 05, 2023 | 22.20 | 23.30 | 21.39 | 23.25 | 458,267 | +1.10(+4.98%) |
Jan 04, 2023 | 22.34 | 22.98 | 21.97 | 22.14 | 395,263 | -0.09(-0.39%) |