Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.88 | 24.97 | 24.63 | 24.92 | 369,201 | +0.25(+1.01%) |
Mar 30, 2023 | 24.89 | 25.00 | 24.66 | 24.67 | 119,305 | -0.08(-0.32%) |
Mar 29, 2023 | 24.84 | 24.93 | 24.61 | 24.75 | 247,568 | +0.14(+0.57%) |
Mar 28, 2023 | 24.55 | 24.88 | 24.50 | 24.61 | 119,598 | -0.03(-0.12%) |
Mar 27, 2023 | 24.67 | 24.79 | 24.52 | 24.64 | 220,028 | +0.32(+1.32%) |
Mar 24, 2023 | 24.04 | 24.39 | 23.78 | 24.32 | 138,424 | +0.00(+0.00%) |
Mar 23, 2023 | 24.47 | 24.89 | 24.16 | 24.32 | 95,876 | -0.02(-0.08%) |
Mar 22, 2023 | 24.95 | 24.97 | 24.30 | 24.34 | 112,359 | -0.64(-2.56%) |
Mar 21, 2023 | 24.72 | 25.25 | 24.65 | 24.98 | 146,686 | +0.80(+3.31%) |
Mar 20, 2023 | 24.08 | 24.51 | 24.05 | 24.18 | 118,461 | +0.33(+1.38%) |
Mar 17, 2023 | 24.41 | 24.41 | 23.49 | 23.85 | 292,828 | -0.76(-3.09%) |
Mar 16, 2023 | 24.00 | 24.97 | 23.70 | 24.61 | 155,418 | +0.29(+1.19%) |
Mar 15, 2023 | 24.70 | 24.96 | 23.74 | 24.32 | 171,875 | -0.97(-3.84%) |
Mar 14, 2023 | 25.67 | 25.92 | 25.18 | 25.29 | 267,434 | +0.37(+1.48%) |
Mar 13, 2023 | 25.00 | 25.47 | 24.75 | 24.92 | 184,123 | -0.56(-2.20%) |
Mar 10, 2023 | 26.57 | 26.62 | 25.36 | 25.48 | 194,016 | -1.15(-4.32%) |
Mar 09, 2023 | 27.30 | 27.30 | 26.61 | 26.63 | 95,102 | -0.57(-2.10%) |
Mar 08, 2023 | 27.01 | 27.30 | 26.90 | 27.20 | 130,653 | +0.19(+0.70%) |
Mar 07, 2023 | 27.12 | 27.61 | 26.85 | 27.01 | 350,518 | -0.05(-0.18%) |
Mar 06, 2023 | 27.51 | 27.56 | 26.71 | 27.06 | 196,096 | -0.45(-1.64%) |
Mar 03, 2023 | 27.78 | 27.85 | 27.22 | 27.51 | 213,161 | -0.05(-0.18%) |
Mar 02, 2023 | 26.91 | 27.57 | 26.66 | 27.56 | 198,810 | +0.49(+1.81%) |
Mar 01, 2023 | 26.44 | 27.09 | 26.38 | 27.07 | 176,000 | +0.62(+2.34%) |
Feb 28, 2023 | 26.44 | 26.80 | 26.42 | 26.45 | 293,868 | -0.03(-0.11%) |
Feb 27, 2023 | 26.63 | 26.77 | 26.45 | 26.48 | 106,211 | +0.04(+0.15%) |
Feb 24, 2023 | 26.10 | 26.50 | 25.80 | 26.44 | 148,731 | -0.05(-0.19%) |
Feb 23, 2023 | 26.60 | 26.93 | 26.28 | 26.49 | 161,662 | +0.01(+0.04%) |
Feb 22, 2023 | 26.26 | 26.56 | 26.15 | 26.48 | 168,537 | +0.28(+1.07%) |
Feb 21, 2023 | 26.67 | 26.67 | 26.09 | 26.20 | 152,648 | -0.73(-2.71%) |
Feb 17, 2023 | 27.15 | 27.21 | 26.74 | 26.93 | 189,870 | -0.10(-0.37%) |
Feb 16, 2023 | 26.97 | 27.30 | 26.88 | 27.03 | 165,490 | -0.28(-1.03%) |
Feb 15, 2023 | 26.58 | 27.54 | 26.58 | 27.31 | 309,427 | +0.61(+2.28%) |
Feb 14, 2023 | 27.11 | 27.50 | 26.62 | 26.70 | 296,288 | -0.48(-1.77%) |
Feb 13, 2023 | 27.01 | 27.54 | 26.56 | 27.18 | 203,915 | +0.17(+0.63%) |
Feb 10, 2023 | 26.57 | 27.40 | 26.44 | 27.01 | 498,940 | +0.38(+1.43%) |
Feb 09, 2023 | 27.15 | 27.51 | 26.16 | 26.63 | 548,627 | -0.48(-1.77%) |
Feb 08, 2023 | 26.14 | 27.22 | 25.94 | 27.11 | 245,240 | +0.82(+3.12%) |
Feb 07, 2023 | 25.28 | 26.30 | 25.26 | 26.29 | 472,251 | +0.89(+3.50%) |
Feb 06, 2023 | 24.01 | 25.57 | 23.95 | 25.40 | 468,282 | +1.40(+5.83%) |
Feb 03, 2023 | 23.35 | 24.27 | 23.09 | 24.00 | 315,946 | +0.73(+3.14%) |
Feb 02, 2023 | 24.38 | 24.97 | 23.20 | 23.27 | 243,895 | +0.12(+0.52%) |
Feb 01, 2023 | 23.28 | 23.59 | 22.90 | 23.15 | 164,824 | +0.03(+0.13%) |
Jan 31, 2023 | 22.48 | 23.14 | 22.32 | 23.12 | 125,487 | +0.62(+2.76%) |
Jan 30, 2023 | 22.30 | 22.81 | 22.30 | 22.50 | 143,867 | -0.07(-0.31%) |
Jan 27, 2023 | 22.77 | 22.95 | 22.49 | 22.57 | 103,373 | -0.01(-0.04%) |
Jan 26, 2023 | 22.34 | 22.59 | 22.29 | 22.58 | 97,021 | +0.37(+1.67%) |
Jan 25, 2023 | 22.06 | 22.26 | 21.88 | 22.21 | 121,995 | -0.01(-0.05%) |
Jan 24, 2023 | 21.85 | 22.35 | 21.61 | 22.22 | 118,758 | +0.32(+1.46%) |
Jan 23, 2023 | 21.67 | 22.04 | 21.55 | 21.90 | 154,887 | +0.35(+1.62%) |
Jan 20, 2023 | 21.59 | 22.07 | 21.41 | 21.55 | 215,072 | +0.15(+0.70%) |
Jan 19, 2023 | 21.23 | 21.61 | 21.09 | 21.40 | 256,890 | +0.02(+0.09%) |
Jan 18, 2023 | 22.12 | 22.27 | 21.36 | 21.38 | 118,956 | -0.76(-3.43%) |
Jan 17, 2023 | 21.95 | 22.28 | 21.85 | 22.14 | 136,043 | +0.14(+0.64%) |
Jan 13, 2023 | 21.59 | 22.16 | 21.58 | 22.00 | 283,467 | +0.22(+1.01%) |
Jan 12, 2023 | 21.52 | 21.98 | 21.48 | 21.78 | 175,828 | +0.43(+2.01%) |
Jan 11, 2023 | 21.61 | 21.73 | 21.17 | 21.35 | 123,201 | -0.29(-1.34%) |
Jan 10, 2023 | 20.90 | 21.65 | 20.90 | 21.64 | 175,874 | +0.64(+3.05%) |
Jan 09, 2023 | 20.90 | 21.38 | 20.89 | 21.00 | 102,231 | +0.33(+1.60%) |
Jan 06, 2023 | 20.31 | 20.85 | 20.29 | 20.67 | 141,635 | +0.59(+2.94%) |
Jan 05, 2023 | 20.31 | 20.40 | 20.03 | 20.08 | 97,854 | -0.29(-1.42%) |
Jan 04, 2023 | 20.08 | 20.53 | 20.05 | 20.37 | 208,234 | +0.38(+1.90%) |