Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.55 | 26.75 | 26.55 | 26.65 | 62,058 | +0.09(+0.34%) |
Mar 30, 2023 | 26.26 | 26.58 | 26.26 | 26.56 | 56,981 | +0.47(+1.81%) |
Mar 29, 2023 | 25.96 | 26.22 | 25.96 | 26.09 | 30,644 | +0.26(+1.02%) |
Mar 28, 2023 | 25.60 | 25.92 | 25.60 | 25.83 | 69,262 | +0.24(+0.92%) |
Mar 27, 2023 | 25.08 | 25.81 | 25.08 | 25.59 | 39,650 | +0.64(+2.58%) |
Mar 24, 2023 | 24.44 | 25.04 | 24.26 | 24.95 | 34,032 | +0.20(+0.81%) |
Mar 23, 2023 | 25.38 | 25.41 | 24.45 | 24.75 | 40,172 | -0.51(-2.01%) |
Mar 22, 2023 | 25.89 | 25.89 | 25.24 | 25.25 | 48,375 | -0.60(-2.31%) |
Mar 21, 2023 | 25.93 | 26.03 | 25.73 | 25.85 | 27,026 | +0.24(+0.92%) |
Mar 20, 2023 | 25.34 | 25.78 | 25.34 | 25.62 | 32,186 | +0.23(+0.89%) |
Mar 17, 2023 | 25.76 | 25.76 | 25.14 | 25.39 | 37,085 | -0.40(-1.55%) |
Mar 16, 2023 | 25.38 | 25.83 | 25.09 | 25.79 | 73,183 | +0.20(+0.78%) |
Mar 15, 2023 | 25.88 | 25.88 | 25.38 | 25.59 | 71,811 | -0.66(-2.52%) |
Mar 14, 2023 | 26.13 | 26.88 | 26.01 | 26.25 | 29,436 | +0.25(+0.98%) |
Mar 13, 2023 | 26.02 | 26.68 | 25.64 | 26.00 | 93,381 | -0.44(-1.68%) |
Mar 10, 2023 | 27.35 | 27.38 | 26.41 | 26.44 | 78,502 | -0.90(-3.28%) |
Mar 09, 2023 | 27.77 | 28.14 | 27.34 | 27.34 | 34,076 | -0.53(-1.92%) |
Mar 08, 2023 | 27.84 | 27.98 | 27.65 | 27.87 | 13,265 | -0.05(-0.19%) |
Mar 07, 2023 | 28.35 | 28.35 | 27.92 | 27.93 | 25,560 | -0.53(-1.88%) |
Mar 06, 2023 | 28.60 | 28.77 | 28.44 | 28.46 | 19,307 | -0.17(-0.60%) |
Mar 03, 2023 | 28.03 | 28.72 | 28.03 | 28.64 | 57,760 | +0.54(+1.94%) |
Mar 02, 2023 | 27.50 | 28.15 | 27.47 | 28.09 | 52,001 | +0.42(+1.51%) |
Mar 01, 2023 | 27.86 | 27.96 | 27.56 | 27.67 | 105,228 | -0.33(-1.17%) |
Feb 28, 2023 | 28.42 | 28.42 | 28.00 | 28.00 | 61,862 | -0.21(-0.74%) |
Feb 27, 2023 | 28.11 | 28.53 | 28.10 | 28.21 | 49,220 | +0.05(+0.16%) |
Feb 24, 2023 | 28.29 | 28.35 | 28.10 | 28.16 | 42,258 | -0.13(-0.45%) |
Feb 23, 2023 | 28.49 | 28.69 | 28.29 | 28.29 | 63,364 | +0.01(+0.03%) |
Feb 22, 2023 | 28.53 | 28.73 | 28.20 | 28.28 | 69,369 | -0.32(-1.11%) |
Feb 21, 2023 | 29.14 | 29.15 | 28.58 | 28.60 | 69,140 | -0.76(-2.59%) |
Feb 17, 2023 | 29.34 | 29.49 | 29.04 | 29.36 | 39,822 | -0.25(-0.86%) |
Feb 16, 2023 | 29.83 | 29.83 | 29.41 | 29.61 | 41,435 | -0.12(-0.39%) |
Feb 15, 2023 | 29.41 | 29.73 | 29.15 | 29.73 | 23,758 | +0.14(+0.48%) |
Feb 14, 2023 | 29.29 | 29.85 | 29.29 | 29.59 | 20,585 | +0.09(+0.30%) |
Feb 13, 2023 | 29.36 | 29.74 | 29.20 | 29.50 | 31,678 | +0.06(+0.21%) |
Feb 10, 2023 | 28.96 | 29.51 | 28.96 | 29.44 | 32,138 | +0.48(+1.65%) |
Feb 09, 2023 | 29.42 | 29.46 | 28.87 | 28.96 | 13,042 | -0.42(-1.42%) |
Feb 08, 2023 | 29.65 | 29.65 | 29.22 | 29.38 | 17,361 | -0.26(-0.87%) |
Feb 07, 2023 | 29.51 | 29.65 | 29.22 | 29.63 | 45,428 | +0.05(+0.18%) |
Feb 06, 2023 | 29.44 | 29.59 | 29.18 | 29.58 | 48,589 | -0.03(-0.09%) |
Feb 03, 2023 | 29.86 | 29.98 | 29.55 | 29.61 | 35,118 | -0.37(-1.24%) |
Feb 02, 2023 | 29.85 | 30.08 | 29.64 | 29.98 | 15,024 | +0.22(+0.75%) |
Feb 01, 2023 | 29.87 | 30.00 | 29.33 | 29.76 | 21,233 | -0.13(-0.45%) |
Jan 31, 2023 | 29.10 | 29.89 | 29.10 | 29.89 | 30,190 | +0.63(+2.15%) |
Jan 30, 2023 | 29.53 | 29.64 | 29.17 | 29.26 | 28,673 | -0.49(-1.64%) |
Jan 27, 2023 | 30.05 | 30.05 | 29.63 | 29.75 | 18,022 | -0.05(-0.18%) |
Jan 26, 2023 | 29.64 | 29.89 | 29.42 | 29.80 | 31,393 | +0.31(+1.05%) |
Jan 25, 2023 | 29.52 | 29.53 | 29.05 | 29.49 | 20,005 | -0.21(-0.72%) |
Jan 24, 2023 | 29.81 | 29.99 | 29.46 | 29.70 | 13,895 | -0.03(-0.09%) |
Jan 23, 2023 | 29.51 | 29.99 | 29.51 | 29.73 | 18,902 | +0.25(+0.84%) |
Jan 20, 2023 | 29.22 | 29.51 | 29.06 | 29.48 | 14,001 | +0.21(+0.73%) |
Jan 19, 2023 | 29.14 | 29.45 | 28.96 | 29.27 | 26,074 | -0.09(-0.30%) |
Jan 18, 2023 | 30.38 | 30.38 | 29.29 | 29.36 | 45,353 | -0.88(-2.90%) |
Jan 17, 2023 | 30.19 | 30.42 | 30.09 | 30.24 | 63,414 | -0.01(-0.03%) |
Jan 13, 2023 | 30.26 | 30.34 | 29.90 | 30.24 | 40,855 | -0.03(-0.09%) |
Jan 12, 2023 | 29.96 | 30.40 | 29.84 | 30.27 | 56,989 | +0.46(+1.55%) |
Jan 11, 2023 | 29.36 | 29.86 | 29.36 | 29.81 | 17,346 | +0.56(+1.91%) |
Jan 10, 2023 | 29.04 | 29.33 | 28.68 | 29.25 | 28,400 | +0.27(+0.95%) |
Jan 09, 2023 | 28.77 | 29.22 | 28.67 | 28.98 | 37,348 | +0.37(+1.30%) |
Jan 06, 2023 | 27.94 | 28.67 | 27.94 | 28.60 | 37,740 | +0.88(+3.17%) |
Jan 05, 2023 | 27.62 | 27.90 | 27.62 | 27.72 | 50,022 | -0.14(-0.51%) |
Jan 04, 2023 | 27.57 | 28.07 | 27.57 | 27.87 | 39,247 | +0.24(+0.87%) |