Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.25 | 23.80 | 23.25 | 23.80 | 5,843 | +0.73(+3.15%) |
Mar 30, 2023 | 23.64 | 23.66 | 22.86 | 23.08 | 8,033 | -0.67(-2.82%) |
Mar 29, 2023 | 24.18 | 24.18 | 23.69 | 23.74 | 6,303 | -0.32(-1.33%) |
Mar 28, 2023 | 23.82 | 24.48 | 23.45 | 24.06 | 15,674 | -0.03(-0.12%) |
Mar 27, 2023 | 23.68 | 24.24 | 23.50 | 24.09 | 6,577 | +0.83(+3.58%) |
Mar 24, 2023 | 22.79 | 23.90 | 22.54 | 23.26 | 11,765 | +0.18(+0.80%) |
Mar 23, 2023 | 23.75 | 23.99 | 22.75 | 23.08 | 9,744 | -0.45(-1.90%) |
Mar 22, 2023 | 24.24 | 24.26 | 23.52 | 23.52 | 14,746 | -0.84(-3.46%) |
Mar 21, 2023 | 24.45 | 24.47 | 22.86 | 24.37 | 12,821 | +0.20(+0.84%) |
Mar 20, 2023 | 24.33 | 24.76 | 23.61 | 24.16 | 67,455 | +1.01(+4.37%) |
Mar 17, 2023 | 23.24 | 23.65 | 22.81 | 23.15 | 9,304 | -0.27(-1.15%) |
Mar 16, 2023 | 23.04 | 23.90 | 23.04 | 23.42 | 45,084 | -0.02(-0.08%) |
Mar 15, 2023 | 23.54 | 23.87 | 23.06 | 23.44 | 17,805 | -0.61(-2.52%) |
Mar 14, 2023 | 25.63 | 26.69 | 23.76 | 24.05 | 32,052 | -0.18(-0.74%) |
Mar 13, 2023 | 25.21 | 25.63 | 22.16 | 24.22 | 51,445 | -1.41(-5.51%) |
Mar 10, 2023 | 26.22 | 26.22 | 23.27 | 25.64 | 23,915 | -0.86(-3.24%) |
Mar 09, 2023 | 27.24 | 27.27 | 25.71 | 26.49 | 28,385 | -0.85(-3.10%) |
Mar 08, 2023 | 27.28 | 27.42 | 26.95 | 27.34 | 8,720 | -0.23(-0.84%) |
Mar 07, 2023 | 27.71 | 27.71 | 26.95 | 27.57 | 17,165 | -0.08(-0.28%) |
Mar 06, 2023 | 28.09 | 28.09 | 27.60 | 27.65 | 13,670 | -0.26(-0.93%) |
Mar 03, 2023 | 28.32 | 28.32 | 27.85 | 27.91 | 7,329 | -0.28(-0.99%) |
Mar 02, 2023 | 28.60 | 28.75 | 28.19 | 28.19 | 8,652 | -0.52(-1.81%) |
Mar 01, 2023 | 28.22 | 28.80 | 28.02 | 28.71 | 7,760 | +0.20(+0.71%) |
Feb 28, 2023 | 28.35 | 28.51 | 28.20 | 28.51 | 6,015 | -0.01(-0.03%) |
Feb 27, 2023 | 28.62 | 28.70 | 28.44 | 28.52 | 7,520 | -0.15(-0.52%) |
Feb 24, 2023 | 28.59 | 28.90 | 28.59 | 28.67 | 8,391 | -0.31(-1.08%) |
Feb 23, 2023 | 28.79 | 28.98 | 28.75 | 28.98 | 9,124 | +0.23(+0.80%) |
Feb 22, 2023 | 28.88 | 28.88 | 28.61 | 28.75 | 8,225 | -0.04(-0.13%) |
Feb 21, 2023 | 28.67 | 28.99 | 28.44 | 28.79 | 9,345 | -0.13(-0.47%) |
Feb 17, 2023 | 29.00 | 29.08 | 28.53 | 28.92 | 6,843 | -0.27(-0.92%) |
Feb 16, 2023 | 28.04 | 29.73 | 28.04 | 29.19 | 8,187 | +0.35(+1.20%) |
Feb 15, 2023 | 28.17 | 29.33 | 28.11 | 28.84 | 6,852 | +0.13(+0.47%) |
Feb 14, 2023 | 28.52 | 29.01 | 28.52 | 28.71 | 5,484 | -0.37(-1.26%) |
Feb 13, 2023 | 28.85 | 29.10 | 28.24 | 29.07 | 8,828 | +0.23(+0.80%) |
Feb 10, 2023 | 28.88 | 29.09 | 28.61 | 28.84 | 6,554 | -0.11(-0.37%) |
Feb 09, 2023 | 28.66 | 29.14 | 28.66 | 28.95 | 5,851 | +0.19(+0.67%) |
Feb 08, 2023 | 28.90 | 28.90 | 28.47 | 28.76 | 9,654 | -0.27(-0.93%) |
Feb 07, 2023 | 29.14 | 29.14 | 28.71 | 29.03 | 6,156 | +0.23(+0.80%) |
Feb 06, 2023 | 28.52 | 28.95 | 27.91 | 28.80 | 8,394 | +0.04(+0.13%) |
Feb 03, 2023 | 28.90 | 28.90 | 28.35 | 28.76 | 5,801 | -0.14(-0.50%) |
Feb 02, 2023 | 27.39 | 29.41 | 27.39 | 28.90 | 27,288 | +1.37(+4.97%) |
Feb 01, 2023 | 26.77 | 27.55 | 26.04 | 27.53 | 9,282 | +0.98(+3.70%) |
Jan 31, 2023 | 26.05 | 26.84 | 25.98 | 26.55 | 65,826 | +0.57(+2.19%) |
Jan 30, 2023 | 25.87 | 26.52 | 25.80 | 25.98 | 95,145 | +0.21(+0.82%) |
Jan 27, 2023 | 26.49 | 26.49 | 24.80 | 25.77 | 21,914 | -0.53(-2.01%) |
Jan 26, 2023 | 27.46 | 27.84 | 25.82 | 26.30 | 16,155 | -0.82(-3.02%) |
Jan 25, 2023 | 26.81 | 27.21 | 26.62 | 27.12 | 7,980 | +0.36(+1.33%) |
Jan 24, 2023 | 26.63 | 27.65 | 26.40 | 26.76 | 44,558 | +0.01(+0.04%) |
Jan 23, 2023 | 26.78 | 27.27 | 26.41 | 26.75 | 31,066 | -0.22(-0.82%) |
Jan 20, 2023 | 26.20 | 26.97 | 26.20 | 26.97 | 17,826 | +0.67(+2.56%) |
Jan 19, 2023 | 26.00 | 26.58 | 25.50 | 26.30 | 15,331 | +0.30(+1.15%) |
Jan 18, 2023 | 25.96 | 26.63 | 25.78 | 26.00 | 9,972 | +0.14(+0.56%) |
Jan 17, 2023 | 25.90 | 26.47 | 25.86 | 25.86 | 11,221 | -0.15(-0.57%) |
Jan 13, 2023 | 26.01 | 26.65 | 25.84 | 26.01 | 19,927 | +0.18(+0.69%) |
Jan 12, 2023 | 26.10 | 26.97 | 25.67 | 25.83 | 21,483 | +0.06(+0.22%) |
Jan 11, 2023 | 25.55 | 26.31 | 25.31 | 25.77 | 15,644 | +0.34(+1.33%) |
Jan 10, 2023 | 25.18 | 25.43 | 25.03 | 25.43 | 4,121 | +0.05(+0.19%) |
Jan 09, 2023 | 25.53 | 25.53 | 25.39 | 25.39 | 2,377 | -0.20(-0.79%) |
Jan 06, 2023 | 25.98 | 26.25 | 24.72 | 25.59 | 17,958 | +0.24(+0.95%) |
Jan 05, 2023 | 25.59 | 26.42 | 24.91 | 25.35 | 5,541 | -0.36(-1.39%) |
Jan 04, 2023 | 25.45 | 26.09 | 25.20 | 25.70 | 11,634 | +0.64(+2.54%) |