Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.58 | 24.82 | 24.58 | 24.82 | 12,837 | +0.10(+0.40%) |
Mar 30, 2023 | 24.68 | 24.72 | 24.45 | 24.72 | 24,922 | +0.65(+2.70%) |
Mar 29, 2023 | 24.35 | 24.38 | 24.00 | 24.07 | 11,586 | -0.61(-2.47%) |
Mar 28, 2023 | 24.41 | 24.72 | 24.41 | 24.68 | 29,959 | +0.13(+0.53%) |
Mar 27, 2023 | 24.51 | 24.55 | 24.28 | 24.55 | 13,717 | +0.97(+4.11%) |
Mar 24, 2023 | 23.12 | 23.58 | 23.12 | 23.58 | 13,066 | +0.21(+0.90%) |
Mar 23, 2023 | 23.72 | 23.72 | 23.30 | 23.37 | 14,364 | -0.23(-0.97%) |
Mar 22, 2023 | 23.37 | 23.89 | 23.37 | 23.60 | 20,349 | +0.11(+0.45%) |
Mar 21, 2023 | 23.53 | 23.53 | 23.39 | 23.50 | 9,271 | +0.94(+4.14%) |
Mar 20, 2023 | 22.64 | 22.74 | 22.32 | 22.56 | 20,994 | +0.08(+0.36%) |
Mar 17, 2023 | 22.50 | 22.63 | 22.17 | 22.48 | 54,458 | +0.14(+0.63%) |
Mar 16, 2023 | 21.89 | 22.37 | 21.89 | 22.34 | 44,726 | -0.03(-0.13%) |
Mar 15, 2023 | 22.32 | 22.41 | 22.10 | 22.37 | 27,880 | -0.95(-4.07%) |
Mar 14, 2023 | 23.49 | 23.58 | 23.21 | 23.32 | 28,369 | +0.51(+2.24%) |
Mar 13, 2023 | 22.50 | 22.97 | 21.99 | 22.81 | 24,312 | -0.32(-1.38%) |
Mar 10, 2023 | 23.29 | 23.39 | 23.06 | 23.13 | 7,368 | +0.33(+1.45%) |
Mar 09, 2023 | 22.93 | 23.12 | 22.80 | 22.80 | 19,500 | -0.39(-1.68%) |
Mar 08, 2023 | 23.26 | 23.39 | 23.13 | 23.19 | 24,956 | -0.42(-1.78%) |
Mar 07, 2023 | 24.04 | 24.08 | 23.52 | 23.61 | 49,063 | -0.37(-1.54%) |
Mar 06, 2023 | 24.12 | 24.14 | 23.98 | 23.98 | 86,773 | -0.01(-0.04%) |
Mar 03, 2023 | 23.82 | 24.00 | 23.77 | 23.99 | 11,559 | +0.11(+0.46%) |
Mar 02, 2023 | 23.95 | 23.98 | 23.80 | 23.88 | 78,566 | -0.22(-0.91%) |
Mar 01, 2023 | 24.09 | 24.27 | 24.02 | 24.10 | 452,639 | +0.09(+0.37%) |
Feb 28, 2023 | 24.31 | 24.35 | 24.01 | 24.01 | 34,634 | +0.11(+0.46%) |
Feb 27, 2023 | 23.81 | 23.93 | 23.75 | 23.90 | 15,279 | +0.43(+1.83%) |
Feb 24, 2023 | 23.45 | 23.55 | 23.39 | 23.47 | 6,287 | -0.38(-1.59%) |
Feb 23, 2023 | 23.86 | 23.89 | 23.61 | 23.85 | 9,353 | +0.52(+2.23%) |
Feb 22, 2023 | 23.55 | 23.57 | 23.33 | 23.33 | 9,525 | -0.26(-1.10%) |
Feb 21, 2023 | 23.89 | 23.91 | 23.57 | 23.59 | 13,931 | -0.47(-1.95%) |
Feb 17, 2023 | 23.97 | 24.09 | 23.94 | 24.06 | 8,154 | +0.08(+0.33%) |
Feb 16, 2023 | 23.97 | 24.10 | 23.91 | 23.98 | 9,779 | -0.26(-1.07%) |
Feb 15, 2023 | 24.01 | 24.27 | 23.95 | 24.24 | 5,517 | -0.62(-2.49%) |
Feb 14, 2023 | 24.57 | 24.91 | 24.57 | 24.86 | 7,722 | -0.38(-1.51%) |
Feb 13, 2023 | 25.08 | 25.30 | 25.08 | 25.24 | 9,022 | +0.19(+0.78%) |
Feb 10, 2023 | 25.03 | 25.08 | 24.93 | 25.05 | 3,769 | -0.01(-0.06%) |
Feb 09, 2023 | 25.32 | 25.32 | 24.93 | 25.06 | 23,294 | -0.34(-1.34%) |
Feb 08, 2023 | 25.81 | 25.85 | 24.88 | 25.40 | 12,548 | +2.23(+9.62%) |
Feb 07, 2023 | 22.86 | 23.17 | 22.78 | 23.17 | 19,230 | +0.31(+1.36%) |
Feb 06, 2023 | 22.89 | 22.94 | 22.65 | 22.86 | 29,172 | -0.03(-0.11%) |
Feb 03, 2023 | 23.12 | 23.29 | 22.86 | 22.89 | 289,900 | -0.49(-2.12%) |
Feb 02, 2023 | 23.82 | 23.82 | 23.29 | 23.38 | 166,053 | -0.42(-1.76%) |
Feb 01, 2023 | 23.90 | 23.99 | 23.36 | 23.80 | 74,820 | +0.04(+0.17%) |
Jan 31, 2023 | 23.61 | 23.80 | 23.59 | 23.76 | 8,645 | -0.26(-1.08%) |
Jan 30, 2023 | 24.09 | 24.09 | 23.91 | 24.02 | 9,117 | -0.80(-3.22%) |
Jan 27, 2023 | 24.69 | 24.84 | 24.61 | 24.82 | 12,318 | -0.03(-0.12%) |
Jan 26, 2023 | 24.87 | 24.87 | 24.67 | 24.85 | 7,300 | +0.09(+0.36%) |
Jan 25, 2023 | 24.33 | 24.82 | 24.33 | 24.76 | 15,424 | +0.13(+0.53%) |
Jan 24, 2023 | 24.66 | 24.69 | 24.59 | 24.63 | 5,728 | +0.00(+0.00%) |
Jan 23, 2023 | 24.53 | 24.81 | 24.53 | 24.63 | 23,457 | +0.22(+0.90%) |
Jan 20, 2023 | 24.13 | 24.41 | 24.02 | 24.41 | 51,667 | +0.27(+1.12%) |
Jan 19, 2023 | 24.37 | 24.37 | 23.97 | 24.14 | 10,599 | -0.43(-1.75%) |
Jan 18, 2023 | 24.81 | 24.85 | 24.57 | 24.57 | 15,041 | +0.25(+1.03%) |
Jan 17, 2023 | 24.42 | 24.49 | 24.28 | 24.32 | 13,335 | -0.20(-0.82%) |
Jan 13, 2023 | 24.48 | 24.68 | 24.38 | 24.52 | 6,725 | -0.02(-0.08%) |
Jan 12, 2023 | 24.25 | 24.71 | 24.25 | 24.54 | 5,350 | +0.25(+1.03%) |
Jan 11, 2023 | 24.29 | 24.31 | 24.09 | 24.29 | 13,097 | +0.35(+1.46%) |
Jan 10, 2023 | 24.04 | 24.07 | 23.71 | 23.94 | 8,743 | +0.03(+0.13%) |
Jan 09, 2023 | 24.24 | 24.28 | 23.91 | 23.91 | 12,716 | +0.01(+0.04%) |
Jan 06, 2023 | 23.22 | 23.90 | 23.22 | 23.90 | 18,129 | +0.69(+2.97%) |
Jan 05, 2023 | 23.15 | 23.30 | 23.11 | 23.21 | 12,342 | +0.21(+0.91%) |
Jan 04, 2023 | 23.01 | 23.20 | 22.95 | 23.00 | 14,998 | -0.25(-1.08%) |