Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.79 | 26.75 | 25.75 | 26.71 | 1,422,395 | +1.27(+4.99%) |
Mar 30, 2023 | 25.33 | 25.74 | 25.30 | 25.44 | 1,037,432 | +0.56(+2.25%) |
Mar 29, 2023 | 24.91 | 24.91 | 24.43 | 24.88 | 1,096,928 | +0.52(+2.13%) |
Mar 28, 2023 | 24.39 | 24.87 | 24.27 | 24.36 | 941,785 | -0.02(-0.08%) |
Mar 27, 2023 | 24.23 | 24.45 | 23.78 | 24.38 | 1,172,536 | +0.49(+2.05%) |
Mar 24, 2023 | 23.43 | 24.13 | 23.31 | 23.89 | 1,422,737 | +0.07(+0.29%) |
Mar 23, 2023 | 24.53 | 25.01 | 23.48 | 23.82 | 1,133,906 | -0.50(-2.06%) |
Mar 22, 2023 | 25.18 | 25.33 | 24.32 | 24.32 | 1,213,703 | -0.88(-3.49%) |
Mar 21, 2023 | 25.42 | 25.76 | 25.15 | 25.20 | 1,709,102 | +0.33(+1.33%) |
Mar 20, 2023 | 25.00 | 25.47 | 24.77 | 24.87 | 1,287,733 | +0.08(+0.32%) |
Mar 17, 2023 | 25.43 | 25.50 | 24.55 | 24.79 | 2,148,729 | -0.94(-3.65%) |
Mar 16, 2023 | 24.57 | 25.80 | 24.28 | 25.73 | 1,737,916 | +0.70(+2.80%) |
Mar 15, 2023 | 24.44 | 25.21 | 24.35 | 25.03 | 1,267,901 | -0.42(-1.65%) |
Mar 14, 2023 | 25.81 | 26.03 | 25.16 | 25.45 | 1,609,468 | +0.31(+1.23%) |
Mar 13, 2023 | 25.13 | 26.00 | 24.51 | 25.14 | 1,823,275 | -0.72(-2.78%) |
Mar 10, 2023 | 26.99 | 27.00 | 25.80 | 25.86 | 1,773,630 | -1.30(-4.79%) |
Mar 09, 2023 | 28.40 | 28.70 | 27.03 | 27.16 | 2,379,338 | -1.31(-4.60%) |
Mar 08, 2023 | 29.11 | 29.12 | 28.26 | 28.47 | 1,274,202 | -0.52(-1.79%) |
Mar 07, 2023 | 29.97 | 30.25 | 28.91 | 28.99 | 1,755,933 | -0.81(-2.72%) |
Mar 06, 2023 | 30.95 | 31.29 | 29.35 | 29.80 | 2,422,747 | -0.60(-1.97%) |
Mar 03, 2023 | 28.91 | 30.48 | 28.69 | 30.40 | 3,405,130 | +2.12(+7.50%) |
Mar 02, 2023 | 27.24 | 28.67 | 27.24 | 28.28 | 3,789,679 | +1.52(+5.68%) |
Mar 01, 2023 | 26.35 | 26.94 | 26.14 | 26.76 | 2,588,403 | +0.36(+1.36%) |
Feb 28, 2023 | 26.78 | 27.26 | 26.39 | 26.40 | 1,805,999 | -0.38(-1.42%) |
Feb 27, 2023 | 27.15 | 27.30 | 26.67 | 26.78 | 1,407,824 | -0.06(-0.22%) |
Feb 24, 2023 | 27.01 | 27.17 | 26.59 | 26.84 | 1,110,914 | -0.87(-3.14%) |
Feb 23, 2023 | 28.20 | 28.27 | 27.49 | 27.71 | 1,064,948 | -0.15(-0.54%) |
Feb 22, 2023 | 27.53 | 27.98 | 27.46 | 27.86 | 880,284 | +0.33(+1.20%) |
Feb 21, 2023 | 27.91 | 28.02 | 27.01 | 27.53 | 1,202,665 | -0.86(-3.03%) |
Feb 17, 2023 | 28.72 | 28.86 | 27.63 | 28.39 | 1,387,170 | -0.57(-1.97%) |
Feb 16, 2023 | 28.88 | 29.47 | 28.79 | 28.96 | 1,411,010 | -0.45(-1.53%) |
Feb 15, 2023 | 28.71 | 29.50 | 28.60 | 29.41 | 1,148,083 | +0.54(+1.87%) |
Feb 14, 2023 | 28.35 | 29.07 | 28.13 | 28.87 | 1,009,405 | +0.35(+1.23%) |
Feb 13, 2023 | 27.99 | 28.52 | 27.45 | 28.52 | 1,286,401 | +0.77(+2.77%) |
Feb 10, 2023 | 27.99 | 28.22 | 27.33 | 27.75 | 1,601,236 | -0.64(-2.25%) |
Feb 09, 2023 | 29.45 | 29.67 | 28.22 | 28.39 | 1,843,502 | -0.53(-1.83%) |
Feb 08, 2023 | 29.07 | 29.37 | 28.73 | 28.92 | 1,304,229 | -0.25(-0.86%) |
Feb 07, 2023 | 27.44 | 29.38 | 27.18 | 29.17 | 3,055,375 | +1.69(+6.15%) |
Feb 06, 2023 | 27.94 | 28.19 | 27.29 | 27.48 | 1,169,487 | -0.73(-2.59%) |
Feb 03, 2023 | 27.52 | 28.56 | 27.50 | 28.21 | 1,377,690 | +0.25(+0.89%) |
Feb 02, 2023 | 27.78 | 28.43 | 27.52 | 27.96 | 1,470,303 | +0.55(+2.01%) |
Feb 01, 2023 | 26.81 | 27.45 | 26.42 | 27.41 | 1,266,650 | +0.56(+2.09%) |
Jan 31, 2023 | 26.71 | 26.95 | 26.34 | 26.85 | 1,415,790 | +0.32(+1.21%) |
Jan 30, 2023 | 27.00 | 27.05 | 26.41 | 26.53 | 719,709 | -0.73(-2.68%) |
Jan 27, 2023 | 27.00 | 27.55 | 27.00 | 27.26 | 815,858 | +0.11(+0.41%) |
Jan 26, 2023 | 27.39 | 27.48 | 26.90 | 27.15 | 803,664 | -0.06(-0.22%) |
Jan 25, 2023 | 26.90 | 27.49 | 26.82 | 27.21 | 1,208,821 | -0.11(-0.40%) |
Jan 24, 2023 | 27.25 | 27.50 | 26.88 | 27.32 | 1,141,052 | +0.13(+0.48%) |
Jan 23, 2023 | 26.71 | 27.29 | 26.62 | 27.19 | 1,478,122 | +0.67(+2.53%) |
Jan 20, 2023 | 25.70 | 26.53 | 25.52 | 26.52 | 902,811 | +1.02(+4.00%) |
Jan 19, 2023 | 25.02 | 25.62 | 24.85 | 25.50 | 1,699,745 | +0.05(+0.20%) |
Jan 18, 2023 | 26.56 | 26.73 | 25.32 | 25.45 | 2,427,786 | -0.89(-3.38%) |
Jan 17, 2023 | 26.31 | 27.07 | 26.31 | 26.34 | 1,162,400 | -0.08(-0.30%) |
Jan 13, 2023 | 25.72 | 26.91 | 25.72 | 26.42 | 1,695,212 | +0.36(+1.38%) |
Jan 12, 2023 | 25.28 | 26.27 | 25.09 | 26.06 | 1,475,483 | +1.12(+4.49%) |
Jan 11, 2023 | 25.19 | 25.43 | 24.61 | 24.94 | 1,723,677 | -0.30(-1.19%) |
Jan 10, 2023 | 25.85 | 26.02 | 25.08 | 25.24 | 2,067,150 | -0.86(-3.30%) |
Jan 09, 2023 | 25.93 | 26.32 | 25.79 | 26.10 | 2,308,150 | +0.31(+1.20%) |
Jan 06, 2023 | 26.09 | 26.30 | 25.58 | 25.79 | 2,146,621 | +0.00(+0.00%) |
Jan 05, 2023 | 25.38 | 25.92 | 25.10 | 25.79 | 1,780,179 | +0.31(+1.22%) |
Jan 04, 2023 | 24.82 | 25.81 | 24.35 | 25.48 | 1,793,364 | +0.94(+3.83%) |