Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.13 | 25.49 | 25.00 | 25.14 | 651,097 | +0.10(+0.40%) |
Mar 30, 2023 | 25.12 | 25.17 | 24.70 | 25.04 | 195,964 | +0.22(+0.89%) |
Mar 29, 2023 | 25.01 | 25.10 | 24.72 | 24.82 | 225,447 | -0.01(-0.04%) |
Mar 28, 2023 | 24.50 | 25.15 | 24.39 | 24.83 | 448,172 | +0.25(+1.02%) |
Mar 27, 2023 | 24.29 | 24.72 | 24.15 | 24.58 | 745,130 | +0.35(+1.44%) |
Mar 24, 2023 | 24.00 | 24.32 | 23.72 | 24.23 | 733,151 | -0.22(-0.90%) |
Mar 23, 2023 | 24.48 | 24.76 | 24.17 | 24.45 | 863,641 | +0.08(+0.33%) |
Mar 22, 2023 | 24.37 | 24.77 | 24.00 | 24.37 | 737,315 | +0.08(+0.33%) |
Mar 21, 2023 | 24.54 | 24.72 | 24.18 | 24.29 | 512,373 | +0.17(+0.70%) |
Mar 20, 2023 | 23.63 | 24.19 | 23.61 | 24.12 | 998,077 | +0.36(+1.52%) |
Mar 17, 2023 | 23.08 | 23.89 | 22.91 | 23.76 | 1,694,729 | +0.69(+2.99%) |
Mar 16, 2023 | 22.53 | 23.16 | 22.15 | 23.07 | 799,323 | +0.22(+0.96%) |
Mar 15, 2023 | 23.38 | 23.38 | 22.69 | 22.85 | 959,585 | -1.16(-4.83%) |
Mar 14, 2023 | 23.97 | 24.63 | 23.66 | 24.01 | 755,935 | -0.37(-1.52%) |
Mar 13, 2023 | 24.41 | 24.82 | 23.63 | 24.38 | 945,290 | -0.59(-2.36%) |
Mar 10, 2023 | 24.55 | 25.59 | 24.45 | 24.97 | 2,136,002 | +0.19(+0.77%) |
Mar 09, 2023 | 23.65 | 25.32 | 23.50 | 24.78 | 1,780,090 | +1.54(+6.63%) |
Mar 08, 2023 | 23.10 | 23.46 | 22.90 | 23.24 | 386,074 | +0.13(+0.56%) |
Mar 07, 2023 | 23.02 | 23.59 | 22.87 | 23.11 | 1,035,228 | +0.05(+0.22%) |
Mar 06, 2023 | 23.20 | 23.33 | 22.68 | 23.06 | 1,352,075 | -0.20(-0.86%) |
Mar 03, 2023 | 22.73 | 23.47 | 22.63 | 23.26 | 1,087,747 | +0.28(+1.22%) |
Mar 02, 2023 | 23.71 | 23.71 | 22.85 | 22.98 | 948,506 | -0.72(-3.04%) |
Mar 01, 2023 | 22.38 | 23.74 | 22.35 | 23.70 | 1,082,242 | +1.46(+6.56%) |
Feb 28, 2023 | 22.87 | 22.90 | 22.17 | 22.24 | 1,463,297 | -0.48(-2.11%) |
Feb 27, 2023 | 22.99 | 23.03 | 22.51 | 22.72 | 1,305,811 | -0.27(-1.17%) |
Feb 24, 2023 | 23.55 | 23.83 | 22.80 | 22.99 | 1,477,579 | -0.71(-3.00%) |
Feb 23, 2023 | 23.73 | 23.91 | 23.29 | 23.70 | 782,530 | +0.31(+1.33%) |
Feb 22, 2023 | 23.45 | 23.64 | 23.05 | 23.39 | 742,822 | -0.06(-0.26%) |
Feb 21, 2023 | 22.90 | 23.57 | 22.85 | 23.45 | 837,039 | +0.50(+2.18%) |
Feb 17, 2023 | 22.95 | 0 | -0.39(-1.67%) | |||
Feb 16, 2023 | 23.36 | 23.54 | 23.19 | 23.34 | 480,996 | -0.10(-0.43%) |
Feb 15, 2023 | 24.32 | 24.46 | 23.13 | 23.44 | 681,495 | -1.07(-4.37%) |
Feb 14, 2023 | 23.82 | 24.61 | 23.75 | 24.51 | 761,674 | +0.21(+0.86%) |
Feb 13, 2023 | 24.05 | 24.42 | 23.78 | 24.30 | 483,641 | +0.32(+1.33%) |
Feb 10, 2023 | 24.10 | 24.29 | 23.57 | 23.98 | 268,655 | +0.06(+0.25%) |
Feb 09, 2023 | 23.80 | 24.34 | 23.80 | 23.92 | 294,523 | +0.14(+0.59%) |
Feb 08, 2023 | 24.10 | 24.13 | 23.68 | 23.78 | 269,761 | -0.14(-0.59%) |
Feb 07, 2023 | 22.97 | 24.28 | 22.90 | 23.92 | 579,219 | +1.08(+4.73%) |
Feb 06, 2023 | 23.07 | 23.11 | 22.83 | 22.84 | 400,340 | -0.18(-0.78%) |
Feb 03, 2023 | 22.49 | 23.03 | 22.47 | 23.02 | 622,936 | +0.72(+3.23%) |
Feb 02, 2023 | 22.70 | 22.72 | 21.96 | 22.30 | 454,645 | -0.46(-2.02%) |
Feb 01, 2023 | 22.73 | 22.94 | 22.54 | 22.76 | 586,375 | +0.11(+0.49%) |
Jan 31, 2023 | 22.73 | 22.89 | 22.52 | 22.65 | 454,778 | -0.11(-0.48%) |
Jan 30, 2023 | 22.90 | 23.20 | 22.76 | 22.76 | 614,191 | -0.37(-1.60%) |
Jan 27, 2023 | 23.00 | 23.24 | 22.93 | 23.13 | 358,034 | +0.11(+0.48%) |
Jan 26, 2023 | 23.20 | 23.37 | 22.66 | 23.02 | 414,616 | +0.05(+0.22%) |
Jan 25, 2023 | 22.90 | 23.28 | 22.86 | 22.97 | 338,046 | -0.10(-0.43%) |
Jan 24, 2023 | 23.01 | 23.28 | 22.74 | 23.07 | 254,778 | +0.01(+0.04%) |
Jan 23, 2023 | 23.00 | 23.09 | 22.74 | 23.06 | 419,041 | +0.17(+0.74%) |
Jan 20, 2023 | 22.37 | 22.91 | 22.20 | 22.89 | 416,865 | +0.55(+2.46%) |
Jan 19, 2023 | 22.03 | 22.52 | 21.90 | 22.34 | 442,910 | +0.17(+0.77%) |
Jan 18, 2023 | 22.00 | 22.60 | 21.99 | 22.17 | 608,359 | +0.28(+1.28%) |
Jan 17, 2023 | 21.75 | 22.10 | 21.58 | 21.89 | 383,234 | +0.14(+0.64%) |
Jan 16, 2023 | 21.42 | 21.77 | 21.41 | 21.75 | 209,492 | +0.28(+1.30%) |
Jan 13, 2023 | 21.36 | 21.60 | 21.16 | 21.47 | 518,046 | +0.08(+0.37%) |
Jan 12, 2023 | 20.53 | 21.73 | 20.52 | 21.39 | 835,491 | +1.04(+5.11%) |
Jan 11, 2023 | 20.30 | 20.43 | 19.90 | 20.35 | 641,160 | +0.17(+0.84%) |
Jan 10, 2023 | 20.49 | 20.64 | 19.80 | 20.18 | 564,379 | -0.21(-1.03%) |
Jan 09, 2023 | 20.37 | 20.87 | 20.31 | 20.39 | 771,843 | +0.29(+1.44%) |
Jan 06, 2023 | 19.59 | 20.30 | 19.39 | 20.10 | 883,008 | +0.68(+3.50%) |
Jan 05, 2023 | 19.55 | 19.72 | 19.26 | 19.42 | 421,406 | -0.11(-0.56%) |
Jan 04, 2023 | 19.27 | 20.01 | 19.27 | 19.53 | 690,756 | +0.14(+0.72%) |