Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.09 | 26.85 | 26.09 | 26.68 | 16,801 | +0.01(+0.05%) |
Mar 30, 2023 | 26.68 | 27.09 | 26.08 | 26.66 | 12,145 | -0.24(-0.88%) |
Mar 29, 2023 | 27.14 | 27.31 | 26.90 | 26.90 | 3,648 | -0.05(-0.18%) |
Mar 28, 2023 | 26.81 | 27.21 | 26.81 | 26.95 | 6,666 | -0.17(-0.63%) |
Mar 27, 2023 | 27.11 | 27.21 | 26.66 | 27.12 | 10,530 | +0.11(+0.42%) |
Mar 24, 2023 | 25.24 | 27.07 | 25.24 | 27.01 | 30,063 | +1.22(+4.73%) |
Mar 23, 2023 | 25.24 | 26.73 | 24.93 | 25.79 | 20,404 | +0.28(+1.08%) |
Mar 22, 2023 | 25.04 | 25.84 | 24.57 | 25.51 | 29,712 | +0.51(+2.06%) |
Mar 21, 2023 | 25.19 | 25.72 | 25.00 | 25.00 | 18,971 | +0.24(+0.96%) |
Mar 20, 2023 | 25.26 | 25.31 | 24.57 | 24.76 | 22,591 | -0.05(-0.19%) |
Mar 17, 2023 | 25.49 | 26.09 | 24.76 | 24.81 | 122,964 | -0.71(-2.80%) |
Mar 16, 2023 | 25.73 | 26.18 | 25.24 | 25.52 | 27,516 | -0.23(-0.89%) |
Mar 15, 2023 | 26.32 | 27.01 | 25.72 | 25.75 | 20,144 | -0.73(-2.77%) |
Mar 14, 2023 | 27.76 | 27.88 | 26.20 | 26.48 | 25,534 | +0.28(+1.05%) |
Mar 13, 2023 | 26.37 | 27.84 | 24.90 | 26.21 | 23,096 | -0.45(-1.68%) |
Mar 10, 2023 | 26.87 | 27.12 | 26.42 | 26.65 | 26,005 | -0.39(-1.44%) |
Mar 09, 2023 | 27.15 | 27.25 | 26.73 | 27.04 | 34,445 | -0.43(-1.56%) |
Mar 08, 2023 | 26.97 | 27.62 | 26.97 | 27.47 | 13,352 | +0.13(+0.49%) |
Mar 07, 2023 | 27.59 | 27.78 | 27.04 | 27.34 | 24,914 | -0.26(-0.93%) |
Mar 06, 2023 | 26.53 | 28.07 | 26.53 | 27.60 | 43,612 | +1.07(+4.02%) |
Mar 03, 2023 | 26.48 | 26.86 | 26.48 | 26.53 | 5,121 | -0.15(-0.57%) |
Mar 02, 2023 | 26.84 | 26.86 | 26.49 | 26.68 | 6,669 | -0.09(-0.32%) |
Mar 01, 2023 | 26.72 | 27.13 | 26.72 | 26.77 | 6,994 | +0.07(+0.25%) |
Feb 28, 2023 | 26.94 | 27.00 | 26.53 | 26.70 | 5,837 | -0.07(-0.25%) |
Feb 27, 2023 | 27.45 | 27.45 | 26.76 | 26.77 | 9,479 | -0.65(-2.38%) |
Feb 24, 2023 | 27.63 | 27.63 | 26.70 | 27.42 | 5,634 | +0.17(+0.62%) |
Feb 23, 2023 | 26.54 | 27.38 | 26.54 | 27.25 | 3,566 | +0.30(+1.12%) |
Feb 22, 2023 | 27.06 | 27.08 | 26.73 | 26.95 | 5,148 | +0.17(+0.64%) |
Feb 21, 2023 | 27.08 | 27.08 | 26.72 | 26.78 | 3,363 | -0.16(-0.60%) |
Feb 17, 2023 | 26.50 | 26.94 | 26.50 | 26.94 | 12,824 | +0.15(+0.56%) |
Feb 16, 2023 | 26.66 | 26.86 | 26.30 | 26.79 | 8,008 | +0.07(+0.25%) |
Feb 15, 2023 | 27.23 | 27.23 | 26.43 | 26.72 | 12,549 | -0.17(-0.63%) |
Feb 14, 2023 | 27.56 | 27.99 | 26.85 | 26.89 | 26,427 | -0.94(-3.36%) |
Feb 13, 2023 | 27.28 | 27.89 | 27.25 | 27.83 | 23,082 | +0.64(+2.37%) |
Feb 10, 2023 | 26.19 | 27.25 | 26.19 | 27.18 | 20,258 | +1.12(+4.28%) |
Feb 09, 2023 | 26.29 | 26.36 | 26.05 | 26.07 | 9,513 | -0.26(-1.01%) |
Feb 08, 2023 | 25.99 | 26.33 | 25.83 | 26.33 | 22,802 | +0.33(+1.27%) |
Feb 07, 2023 | 25.94 | 26.21 | 25.80 | 26.00 | 33,365 | +0.30(+1.18%) |
Feb 06, 2023 | 25.25 | 25.80 | 25.21 | 25.70 | 20,353 | +0.36(+1.42%) |
Feb 03, 2023 | 25.70 | 25.92 | 25.32 | 25.34 | 290,886 | -0.36(-1.40%) |
Feb 02, 2023 | 25.66 | 25.72 | 25.65 | 25.70 | 3,715 | +0.00(+0.00%) |
Feb 01, 2023 | 25.68 | 25.96 | 25.68 | 25.70 | 9,031 | -0.02(-0.07%) |
Jan 31, 2023 | 25.89 | 25.98 | 25.63 | 25.72 | 153,417 | -0.16(-0.62%) |
Jan 30, 2023 | 25.88 | 25.90 | 25.88 | 25.88 | 3,587 | -0.22(-0.83%) |
Jan 27, 2023 | 25.83 | 26.43 | 25.83 | 26.10 | 4,070 | +0.21(+0.80%) |
Jan 26, 2023 | 25.94 | 25.94 | 25.82 | 25.89 | 2,046 | -0.14(-0.55%) |
Jan 25, 2023 | 26.00 | 26.13 | 25.82 | 26.03 | 2,839 | +0.11(+0.44%) |
Jan 24, 2023 | 25.83 | 25.92 | 25.82 | 25.92 | 2,582 | -0.09(-0.36%) |
Jan 23, 2023 | 25.89 | 26.29 | 25.89 | 26.01 | 6,419 | +0.00(+0.00%) |
Jan 20, 2023 | 26.07 | 26.25 | 25.80 | 26.01 | 6,063 | -0.06(-0.22%) |
Jan 19, 2023 | 25.97 | 26.07 | 25.82 | 26.07 | 7,096 | +0.06(+0.22%) |
Jan 18, 2023 | 26.05 | 26.13 | 25.73 | 26.01 | 8,935 | +0.02(+0.09%) |
Jan 17, 2023 | 25.73 | 26.12 | 25.73 | 25.99 | 4,934 | +0.26(+1.01%) |
Jan 13, 2023 | 25.98 | 26.21 | 25.73 | 25.73 | 11,628 | -0.37(-1.41%) |
Jan 12, 2023 | 26.22 | 26.42 | 26.10 | 26.10 | 7,573 | +0.06(+0.22%) |
Jan 11, 2023 | 26.80 | 26.80 | 26.00 | 26.04 | 10,679 | -0.36(-1.36%) |
Jan 10, 2023 | 26.48 | 26.53 | 26.26 | 26.40 | 4,858 | -0.08(-0.29%) |
Jan 09, 2023 | 26.27 | 26.79 | 26.19 | 26.48 | 25,695 | +0.38(+1.45%) |
Jan 06, 2023 | 25.87 | 26.40 | 25.87 | 26.10 | 4,089 | +0.19(+0.73%) |
Jan 05, 2023 | 26.00 | 26.10 | 25.82 | 25.91 | 12,446 | -0.09(-0.33%) |
Jan 04, 2023 | 25.94 | 26.17 | 25.65 | 25.99 | 4,826 | +0.09(+0.33%) |