Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.43 | 25.99 | 25.27 | 25.80 | 111,806 | +0.49(+1.92%) |
Mar 30, 2023 | 25.63 | 25.73 | 24.98 | 25.32 | 39,389 | -0.30(-1.18%) |
Mar 29, 2023 | 25.26 | 25.69 | 25.20 | 25.62 | 53,773 | +0.22(+0.88%) |
Mar 28, 2023 | 25.63 | 25.88 | 25.05 | 25.39 | 75,454 | -0.30(-1.17%) |
Mar 27, 2023 | 25.86 | 26.05 | 25.64 | 25.70 | 70,498 | +0.06(+0.23%) |
Mar 24, 2023 | 24.88 | 25.84 | 24.39 | 25.64 | 58,255 | +0.74(+2.97%) |
Mar 23, 2023 | 25.57 | 25.65 | 24.76 | 24.90 | 57,372 | -0.60(-2.36%) |
Mar 22, 2023 | 25.90 | 26.44 | 25.37 | 25.50 | 63,823 | -0.63(-2.42%) |
Mar 21, 2023 | 26.09 | 26.46 | 25.95 | 26.13 | 71,470 | +0.45(+1.74%) |
Mar 20, 2023 | 25.15 | 26.35 | 25.15 | 25.69 | 109,065 | +0.53(+2.13%) |
Mar 17, 2023 | 25.13 | 25.27 | 24.25 | 25.15 | 416,769 | -0.39(-1.52%) |
Mar 16, 2023 | 24.48 | 25.93 | 24.24 | 25.54 | 83,361 | +0.72(+2.90%) |
Mar 15, 2023 | 24.61 | 24.93 | 24.02 | 24.82 | 128,600 | -0.28(-1.12%) |
Mar 14, 2023 | 25.38 | 25.69 | 24.92 | 25.10 | 92,313 | +0.47(+1.89%) |
Mar 13, 2023 | 25.89 | 25.89 | 24.40 | 24.64 | 95,276 | -1.74(-6.60%) |
Mar 10, 2023 | 26.00 | 26.74 | 25.65 | 26.38 | 94,481 | +0.14(+0.52%) |
Mar 09, 2023 | 26.63 | 27.01 | 24.45 | 26.24 | 63,281 | -0.45(-1.68%) |
Mar 08, 2023 | 26.14 | 26.69 | 25.83 | 26.69 | 82,483 | +0.62(+2.37%) |
Mar 07, 2023 | 26.10 | 26.40 | 25.96 | 26.07 | 56,875 | -0.30(-1.14%) |
Mar 06, 2023 | 27.46 | 27.52 | 26.16 | 26.37 | 114,615 | -1.11(-4.04%) |
Mar 03, 2023 | 27.39 | 27.77 | 26.93 | 27.48 | 56,722 | +0.03(+0.11%) |
Mar 02, 2023 | 27.99 | 28.06 | 27.25 | 27.45 | 53,235 | -0.61(-2.17%) |
Mar 01, 2023 | 27.50 | 28.09 | 27.50 | 28.06 | 52,604 | +0.48(+1.75%) |
Feb 28, 2023 | 27.33 | 27.74 | 27.33 | 27.58 | 83,074 | +0.20(+0.74%) |
Feb 27, 2023 | 27.46 | 27.99 | 27.31 | 27.37 | 79,112 | -0.06(-0.21%) |
Feb 24, 2023 | 27.51 | 27.76 | 27.31 | 27.43 | 81,553 | -0.33(-1.18%) |
Feb 23, 2023 | 27.62 | 28.16 | 27.35 | 27.76 | 73,692 | +0.40(+1.45%) |
Feb 22, 2023 | 27.43 | 28.08 | 27.24 | 27.36 | 99,357 | -0.02(-0.07%) |
Feb 21, 2023 | 27.15 | 27.81 | 27.13 | 27.38 | 83,991 | -0.05(-0.18%) |
Feb 17, 2023 | 25.45 | 27.73 | 25.45 | 27.43 | 120,225 | +2.01(+7.91%) |
Feb 16, 2023 | 26.57 | 26.67 | 25.05 | 25.42 | 117,300 | -1.62(-6.00%) |
Feb 15, 2023 | 26.80 | 27.34 | 26.73 | 27.04 | 60,028 | -0.11(-0.39%) |
Feb 14, 2023 | 27.10 | 27.75 | 27.05 | 27.15 | 116,811 | -0.06(-0.21%) |
Feb 13, 2023 | 29.10 | 29.10 | 25.90 | 27.21 | 295,820 | -2.70(-9.01%) |
Feb 10, 2023 | 29.55 | 30.54 | 29.20 | 29.90 | 55,656 | +0.22(+0.75%) |
Feb 09, 2023 | 30.45 | 30.82 | 29.31 | 29.68 | 64,880 | -0.73(-2.41%) |
Feb 08, 2023 | 30.67 | 31.31 | 30.35 | 30.42 | 72,909 | -0.63(-2.02%) |
Feb 07, 2023 | 30.65 | 31.44 | 30.48 | 31.04 | 59,968 | +0.11(+0.34%) |
Feb 06, 2023 | 30.44 | 31.02 | 30.28 | 30.94 | 43,812 | +0.35(+1.14%) |
Feb 03, 2023 | 29.74 | 30.83 | 29.44 | 30.59 | 84,837 | +0.66(+2.20%) |
Feb 02, 2023 | 29.92 | 30.19 | 29.07 | 29.93 | 94,524 | +0.09(+0.29%) |
Feb 01, 2023 | 30.48 | 30.48 | 29.70 | 29.85 | 82,454 | -0.58(-1.91%) |
Jan 31, 2023 | 29.78 | 30.73 | 29.78 | 30.43 | 91,299 | +0.71(+2.41%) |
Jan 30, 2023 | 29.24 | 29.92 | 28.89 | 29.71 | 43,868 | +0.40(+1.35%) |
Jan 27, 2023 | 29.67 | 29.67 | 29.10 | 29.31 | 27,151 | -0.36(-1.20%) |
Jan 26, 2023 | 29.95 | 30.41 | 29.48 | 29.67 | 31,877 | -0.16(-0.55%) |
Jan 25, 2023 | 29.30 | 29.88 | 29.30 | 29.84 | 24,238 | +0.43(+1.48%) |
Jan 24, 2023 | 29.07 | 29.69 | 29.05 | 29.40 | 32,974 | +0.34(+1.16%) |
Jan 23, 2023 | 26.97 | 29.08 | 26.97 | 29.06 | 33,377 | +0.26(+0.91%) |
Jan 20, 2023 | 29.14 | 29.14 | 28.30 | 28.80 | 97,144 | -0.04(-0.13%) |
Jan 19, 2023 | 28.86 | 29.11 | 27.48 | 28.84 | 49,303 | -0.15(-0.53%) |
Jan 18, 2023 | 29.19 | 29.24 | 28.65 | 29.00 | 36,406 | -0.39(-1.32%) |
Jan 17, 2023 | 28.93 | 29.44 | 28.73 | 29.38 | 62,555 | +0.32(+1.10%) |
Jan 13, 2023 | 28.12 | 29.12 | 27.86 | 29.06 | 44,920 | +1.01(+3.62%) |
Jan 12, 2023 | 27.67 | 28.22 | 27.67 | 28.05 | 42,749 | +0.42(+1.50%) |
Jan 11, 2023 | 27.50 | 27.76 | 27.36 | 27.63 | 51,804 | +0.10(+0.35%) |
Jan 10, 2023 | 26.81 | 27.57 | 26.72 | 27.54 | 79,126 | +0.88(+3.30%) |
Jan 09, 2023 | 27.93 | 27.99 | 26.58 | 26.66 | 54,572 | -1.06(-3.83%) |
Jan 06, 2023 | 27.00 | 27.84 | 27.00 | 27.72 | 41,526 | +1.02(+3.84%) |
Jan 05, 2023 | 26.73 | 26.80 | 26.04 | 26.70 | 47,909 | +0.09(+0.33%) |
Jan 04, 2023 | 26.86 | 27.01 | 26.49 | 26.61 | 50,171 | -0.04(-0.14%) |