Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.56 | 23.91 | 23.44 | 23.89 | 54,692 | +0.45(+1.90%) |
Mar 30, 2023 | 23.55 | 23.96 | 23.36 | 23.45 | 73,509 | -0.18(-0.75%) |
Mar 29, 2023 | 23.68 | 23.97 | 23.38 | 23.63 | 78,944 | +0.13(+0.55%) |
Mar 28, 2023 | 23.41 | 23.73 | 23.26 | 23.50 | 83,077 | -0.07(-0.29%) |
Mar 27, 2023 | 23.51 | 23.66 | 23.10 | 23.57 | 61,384 | -0.06(-0.25%) |
Mar 24, 2023 | 23.25 | 23.70 | 23.12 | 23.63 | 72,473 | +0.05(+0.21%) |
Mar 23, 2023 | 23.87 | 24.21 | 23.23 | 23.58 | 91,303 | -0.14(-0.58%) |
Mar 22, 2023 | 24.00 | 24.00 | 23.47 | 23.72 | 67,157 | -0.20(-0.83%) |
Mar 21, 2023 | 23.39 | 24.00 | 23.38 | 23.91 | 144,469 | +0.99(+4.32%) |
Mar 20, 2023 | 22.88 | 23.30 | 22.84 | 22.92 | 114,776 | +0.11(+0.48%) |
Mar 17, 2023 | 23.30 | 23.30 | 22.07 | 22.81 | 296,804 | -0.52(-2.21%) |
Mar 16, 2023 | 23.03 | 23.54 | 22.74 | 23.33 | 132,690 | +0.04(+0.17%) |
Mar 15, 2023 | 23.34 | 23.69 | 22.78 | 23.29 | 146,683 | -0.82(-3.41%) |
Mar 14, 2023 | 24.32 | 24.80 | 23.95 | 24.11 | 180,165 | +0.29(+1.21%) |
Mar 13, 2023 | 24.34 | 24.77 | 23.65 | 23.82 | 166,349 | -0.61(-2.51%) |
Mar 10, 2023 | 24.80 | 25.08 | 24.03 | 24.44 | 209,887 | -0.40(-1.60%) |
Mar 09, 2023 | 26.05 | 26.05 | 24.83 | 24.83 | 220,678 | -1.12(-4.31%) |
Mar 08, 2023 | 25.83 | 26.40 | 25.71 | 25.95 | 150,355 | +0.25(+0.96%) |
Mar 07, 2023 | 26.10 | 26.24 | 25.71 | 25.71 | 112,167 | -0.48(-1.82%) |
Mar 06, 2023 | 26.75 | 26.76 | 26.06 | 26.18 | 142,689 | -0.56(-2.11%) |
Mar 03, 2023 | 26.74 | 27.05 | 26.64 | 26.75 | 112,810 | -0.03(-0.11%) |
Mar 02, 2023 | 26.75 | 26.86 | 26.41 | 26.78 | 155,392 | -0.20(-0.73%) |
Mar 01, 2023 | 26.75 | 27.22 | 26.74 | 26.97 | 112,194 | +0.34(+1.26%) |
Feb 28, 2023 | 26.64 | 27.12 | 26.26 | 26.64 | 145,033 | -0.03(-0.11%) |
Feb 27, 2023 | 26.80 | 27.57 | 26.46 | 26.67 | 260,305 | -0.03(-0.11%) |
Feb 24, 2023 | 26.06 | 27.14 | 25.95 | 26.70 | 257,631 | +0.44(+1.66%) |
Feb 23, 2023 | 25.66 | 26.38 | 25.66 | 26.26 | 223,810 | +0.77(+3.03%) |
Feb 22, 2023 | 25.32 | 26.01 | 25.32 | 25.49 | 202,436 | +0.00(+0.00%) |
Feb 21, 2023 | 26.83 | 27.29 | 25.35 | 25.49 | 542,154 | -3.00(-10.54%) |
Feb 17, 2023 | 27.91 | 28.53 | 26.99 | 28.49 | 213,863 | +0.61(+2.20%) |
Feb 16, 2023 | 27.60 | 28.07 | 27.39 | 27.88 | 101,438 | +0.03(+0.11%) |
Feb 15, 2023 | 27.86 | 27.87 | 27.05 | 27.85 | 97,090 | +0.31(+1.12%) |
Feb 14, 2023 | 27.44 | 27.76 | 27.05 | 27.54 | 124,569 | +0.06(+0.22%) |
Feb 13, 2023 | 27.45 | 27.54 | 26.76 | 27.48 | 178,515 | +0.25(+0.91%) |
Feb 10, 2023 | 27.12 | 27.48 | 26.61 | 27.23 | 82,001 | +0.03(+0.11%) |
Feb 09, 2023 | 27.47 | 27.79 | 27.00 | 27.20 | 241,291 | -0.08(-0.29%) |
Feb 08, 2023 | 27.08 | 27.41 | 26.98 | 27.28 | 121,195 | +0.15(+0.55%) |
Feb 07, 2023 | 26.84 | 27.24 | 26.71 | 27.13 | 72,656 | +0.23(+0.85%) |
Feb 06, 2023 | 26.52 | 27.09 | 26.10 | 26.91 | 113,853 | +0.55(+2.10%) |
Feb 03, 2023 | 26.16 | 26.62 | 26.09 | 26.35 | 68,435 | +0.03(+0.11%) |
Feb 02, 2023 | 27.27 | 27.29 | 25.91 | 26.32 | 139,472 | -0.84(-3.09%) |
Feb 01, 2023 | 27.14 | 27.38 | 26.92 | 27.16 | 243,387 | +0.31(+1.14%) |
Jan 31, 2023 | 26.44 | 26.98 | 26.32 | 26.86 | 60,101 | +0.36(+1.34%) |
Jan 30, 2023 | 26.87 | 27.38 | 26.31 | 26.50 | 127,255 | -0.37(-1.36%) |
Jan 27, 2023 | 26.15 | 26.89 | 26.15 | 26.87 | 152,097 | +0.59(+2.26%) |
Jan 26, 2023 | 26.12 | 26.27 | 25.63 | 26.27 | 167,715 | +0.21(+0.80%) |
Jan 25, 2023 | 25.81 | 26.09 | 25.18 | 26.07 | 133,729 | +0.26(+1.00%) |
Jan 24, 2023 | 25.28 | 26.01 | 24.92 | 25.81 | 158,784 | +0.48(+1.91%) |
Jan 23, 2023 | 25.82 | 25.86 | 25.28 | 25.32 | 70,870 | -0.37(-1.42%) |
Jan 20, 2023 | 25.69 | 25.99 | 25.21 | 25.69 | 97,550 | +0.23(+0.89%) |
Jan 19, 2023 | 25.44 | 25.82 | 25.21 | 25.46 | 76,840 | -0.01(-0.04%) |
Jan 18, 2023 | 26.19 | 26.85 | 25.47 | 25.47 | 214,816 | -0.62(-2.39%) |
Jan 17, 2023 | 25.65 | 26.39 | 25.64 | 26.09 | 132,614 | +0.55(+2.17%) |
Jan 13, 2023 | 25.11 | 25.93 | 25.06 | 25.54 | 149,781 | +0.23(+0.90%) |
Jan 12, 2023 | 25.14 | 25.44 | 24.92 | 25.31 | 61,032 | +0.49(+1.99%) |
Jan 11, 2023 | 25.30 | 25.48 | 24.62 | 24.82 | 83,472 | -0.41(-1.61%) |
Jan 10, 2023 | 24.89 | 25.28 | 24.52 | 25.22 | 74,069 | +0.43(+1.71%) |
Jan 09, 2023 | 25.13 | 25.60 | 24.72 | 24.80 | 70,718 | +0.07(+0.28%) |
Jan 06, 2023 | 24.71 | 25.15 | 24.54 | 24.73 | 98,521 | +0.24(+0.97%) |
Jan 05, 2023 | 24.06 | 24.55 | 23.79 | 24.49 | 78,676 | +0.25(+1.02%) |
Jan 04, 2023 | 24.72 | 24.81 | 24.11 | 24.25 | 91,946 | -0.65(-2.62%) |