Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.29 | 26.08 | 25.29 | 25.99 | 2,032,405 | +0.93(+3.72%) |
Mar 30, 2023 | 25.44 | 25.64 | 25.00 | 25.06 | 517,067 | -0.07(-0.27%) |
Mar 29, 2023 | 24.66 | 25.19 | 24.54 | 25.13 | 709,246 | +0.87(+3.60%) |
Mar 28, 2023 | 24.36 | 24.61 | 24.14 | 24.26 | 522,885 | -0.11(-0.44%) |
Mar 27, 2023 | 24.59 | 24.81 | 24.07 | 24.36 | 574,521 | +0.13(+0.52%) |
Mar 24, 2023 | 23.89 | 24.29 | 23.19 | 24.24 | 976,244 | +0.04(+0.16%) |
Mar 23, 2023 | 24.52 | 24.85 | 23.86 | 24.20 | 948,719 | +0.03(+0.12%) |
Mar 22, 2023 | 25.12 | 25.12 | 24.16 | 24.17 | 1,565,192 | -0.89(-3.56%) |
Mar 21, 2023 | 25.29 | 25.65 | 25.03 | 25.06 | 1,244,555 | +0.38(+1.53%) |
Mar 20, 2023 | 24.52 | 25.15 | 24.38 | 24.68 | 1,586,531 | +0.42(+1.72%) |
Mar 17, 2023 | 24.02 | 24.41 | 23.68 | 24.27 | 2,026,470 | -0.16(-0.67%) |
Mar 16, 2023 | 22.86 | 24.72 | 22.67 | 24.43 | 1,952,739 | +1.14(+4.91%) |
Mar 15, 2023 | 22.34 | 23.38 | 22.02 | 23.29 | 3,340,792 | +0.03(+0.13%) |
Mar 14, 2023 | 23.19 | 23.51 | 22.85 | 23.26 | 1,504,196 | +0.85(+3.81%) |
Mar 13, 2023 | 22.44 | 22.79 | 21.63 | 22.41 | 1,557,304 | -0.51(-2.24%) |
Mar 10, 2023 | 23.80 | 23.87 | 22.84 | 22.92 | 1,467,405 | -0.94(-3.95%) |
Mar 09, 2023 | 25.25 | 25.36 | 23.84 | 23.86 | 1,067,856 | -1.39(-5.49%) |
Mar 08, 2023 | 25.31 | 25.51 | 24.86 | 25.25 | 1,112,887 | -0.04(-0.15%) |
Mar 07, 2023 | 25.80 | 26.03 | 25.12 | 25.29 | 1,063,586 | -0.49(-1.90%) |
Mar 06, 2023 | 26.16 | 26.46 | 25.58 | 25.78 | 2,051,974 | -0.38(-1.47%) |
Mar 03, 2023 | 26.42 | 26.49 | 25.82 | 26.16 | 1,527,356 | -0.04(-0.15%) |
Mar 02, 2023 | 25.49 | 26.22 | 25.22 | 26.20 | 1,408,294 | +0.38(+1.45%) |
Mar 01, 2023 | 25.78 | 26.10 | 25.54 | 25.82 | 1,318,605 | +0.28(+1.09%) |
Feb 28, 2023 | 25.09 | 26.18 | 25.05 | 25.54 | 2,693,216 | +0.72(+2.91%) |
Feb 27, 2023 | 24.83 | 25.21 | 24.73 | 24.82 | 1,052,062 | +0.30(+1.22%) |
Feb 24, 2023 | 24.77 | 24.83 | 23.96 | 24.53 | 1,342,374 | -0.63(-2.49%) |
Feb 23, 2023 | 25.11 | 25.37 | 24.53 | 25.15 | 750,793 | +0.13(+0.54%) |
Feb 22, 2023 | 25.03 | 25.21 | 24.45 | 25.02 | 1,032,506 | -0.04(-0.15%) |
Feb 21, 2023 | 25.21 | 25.54 | 24.88 | 25.05 | 740,048 | -0.53(-2.07%) |
Feb 17, 2023 | 25.82 | 25.85 | 25.43 | 25.58 | 574,024 | -0.28(-1.08%) |
Feb 16, 2023 | 25.65 | 26.18 | 25.54 | 25.86 | 840,552 | -0.11(-0.41%) |
Feb 15, 2023 | 25.61 | 26.05 | 25.61 | 25.97 | 675,607 | +0.18(+0.71%) |
Feb 14, 2023 | 25.68 | 26.26 | 25.51 | 25.79 | 715,195 | -0.07(-0.26%) |
Feb 13, 2023 | 25.51 | 25.88 | 25.37 | 25.85 | 704,199 | +0.45(+1.78%) |
Feb 10, 2023 | 25.49 | 25.65 | 25.25 | 25.40 | 640,007 | -0.38(-1.46%) |
Feb 09, 2023 | 26.58 | 26.76 | 25.75 | 25.78 | 881,652 | -0.29(-1.11%) |
Feb 08, 2023 | 25.92 | 26.27 | 25.69 | 26.06 | 1,035,665 | -0.03(-0.11%) |
Feb 07, 2023 | 25.94 | 26.13 | 25.57 | 26.09 | 675,782 | +0.15(+0.59%) |
Feb 06, 2023 | 25.76 | 25.99 | 25.47 | 25.94 | 619,970 | -0.17(-0.66%) |
Feb 03, 2023 | 25.67 | 26.57 | 25.67 | 26.11 | 1,020,942 | +0.12(+0.48%) |
Feb 02, 2023 | 26.08 | 26.62 | 25.50 | 25.99 | 1,903,023 | +0.15(+0.60%) |
Feb 01, 2023 | 25.39 | 25.94 | 25.13 | 25.83 | 1,168,387 | +0.39(+1.55%) |
Jan 31, 2023 | 25.02 | 25.63 | 25.02 | 25.44 | 1,393,348 | +0.45(+1.81%) |
Jan 30, 2023 | 25.32 | 25.50 | 24.99 | 24.99 | 566,938 | -0.65(-2.55%) |
Jan 27, 2023 | 25.50 | 25.82 | 25.34 | 25.64 | 810,605 | -0.01(-0.04%) |
Jan 26, 2023 | 25.33 | 25.67 | 25.07 | 25.65 | 1,306,945 | +0.56(+2.22%) |
Jan 25, 2023 | 24.53 | 25.09 | 24.24 | 25.09 | 918,639 | +0.40(+1.64%) |
Jan 24, 2023 | 24.33 | 24.91 | 24.29 | 24.69 | 668,088 | +0.29(+1.18%) |
Jan 23, 2023 | 24.09 | 24.72 | 24.03 | 24.40 | 1,478,225 | +0.37(+1.52%) |
Jan 20, 2023 | 23.89 | 24.33 | 23.51 | 24.03 | 1,237,849 | +0.38(+1.63%) |
Jan 19, 2023 | 23.38 | 23.77 | 23.18 | 23.65 | 761,016 | -0.01(-0.04%) |
Jan 18, 2023 | 24.04 | 24.15 | 23.51 | 23.66 | 825,692 | -0.12(-0.49%) |
Jan 17, 2023 | 23.53 | 23.91 | 23.46 | 23.78 | 669,509 | +0.13(+0.57%) |
Jan 13, 2023 | 23.37 | 23.85 | 23.37 | 23.64 | 539,024 | +0.02(+0.08%) |
Jan 12, 2023 | 23.48 | 23.94 | 23.18 | 23.62 | 836,111 | +0.25(+1.07%) |
Jan 11, 2023 | 23.48 | 23.53 | 23.05 | 23.37 | 705,580 | +0.01(+0.04%) |
Jan 10, 2023 | 22.82 | 23.39 | 22.79 | 23.36 | 594,824 | +0.45(+1.97%) |
Jan 09, 2023 | 23.11 | 23.39 | 22.82 | 22.91 | 774,078 | +0.04(+0.17%) |
Jan 06, 2023 | 22.86 | 23.29 | 22.37 | 22.87 | 836,042 | +0.37(+1.62%) |
Jan 05, 2023 | 22.51 | 22.86 | 22.37 | 22.51 | 692,593 | -0.20(-0.89%) |
Jan 04, 2023 | 22.11 | 22.74 | 21.88 | 22.71 | 1,214,257 | +1.02(+4.70%) |