Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.59 | 28.72 | 28.52 | 28.61 | 13,407 | +0.13(+0.44%) |
Mar 30, 2023 | 28.49 | 28.55 | 28.30 | 28.48 | 12,660 | +0.51(+1.81%) |
Mar 29, 2023 | 27.98 | 28.16 | 27.88 | 27.98 | 26,805 | +0.32(+1.16%) |
Mar 28, 2023 | 27.55 | 27.69 | 27.55 | 27.66 | 18,566 | +0.20(+0.71%) |
Mar 27, 2023 | 27.49 | 27.66 | 27.45 | 27.46 | 17,250 | +0.24(+0.90%) |
Mar 24, 2023 | 27.00 | 27.22 | 26.90 | 27.22 | 9,537 | -0.32(-1.17%) |
Mar 23, 2023 | 27.94 | 27.96 | 27.35 | 27.54 | 12,752 | -0.02(-0.07%) |
Mar 22, 2023 | 27.66 | 27.98 | 27.56 | 27.56 | 18,826 | +0.01(+0.04%) |
Mar 21, 2023 | 27.55 | 27.64 | 27.39 | 27.55 | 9,963 | +0.55(+2.02%) |
Mar 20, 2023 | 26.80 | 27.04 | 26.77 | 27.00 | 25,584 | +0.56(+2.10%) |
Mar 17, 2023 | 26.39 | 26.55 | 26.31 | 26.45 | 6,682 | -0.44(-1.63%) |
Mar 16, 2023 | 26.16 | 26.89 | 26.16 | 26.89 | 11,956 | +0.49(+1.85%) |
Mar 15, 2023 | 26.16 | 26.49 | 26.04 | 26.40 | 36,947 | -1.06(-3.87%) |
Mar 14, 2023 | 27.41 | 27.53 | 27.32 | 27.46 | 11,158 | +0.50(+1.85%) |
Mar 13, 2023 | 26.88 | 27.15 | 26.76 | 26.96 | 25,951 | -0.44(-1.60%) |
Mar 10, 2023 | 27.69 | 27.69 | 27.30 | 27.40 | 8,406 | -0.22(-0.81%) |
Mar 09, 2023 | 27.70 | 27.78 | 27.52 | 27.63 | 4,801 | -0.18(-0.63%) |
Mar 08, 2023 | 27.66 | 27.81 | 27.66 | 27.80 | 4,634 | +0.23(+0.85%) |
Mar 07, 2023 | 27.84 | 27.84 | 27.57 | 27.57 | 14,798 | -0.49(-1.74%) |
Mar 06, 2023 | 28.09 | 28.21 | 27.96 | 28.06 | 26,127 | +0.06(+0.23%) |
Mar 03, 2023 | 27.74 | 28.01 | 27.74 | 27.99 | 4,441 | +0.53(+1.93%) |
Mar 02, 2023 | 27.25 | 27.46 | 27.25 | 27.46 | 3,258 | +0.01(+0.04%) |
Mar 01, 2023 | 27.67 | 27.70 | 27.35 | 27.45 | 8,740 | +0.09(+0.32%) |
Feb 28, 2023 | 27.44 | 27.57 | 27.36 | 27.36 | 10,593 | -0.16(-0.57%) |
Feb 27, 2023 | 27.48 | 27.68 | 27.38 | 27.52 | 18,599 | +0.47(+1.73%) |
Feb 24, 2023 | 27.19 | 27.27 | 27.00 | 27.05 | 39,659 | -0.68(-2.46%) |
Feb 23, 2023 | 27.74 | 27.81 | 27.62 | 27.73 | 3,210 | +0.22(+0.81%) |
Feb 22, 2023 | 27.57 | 27.63 | 27.43 | 27.51 | 10,329 | -0.05(-0.18%) |
Feb 21, 2023 | 27.73 | 27.76 | 27.49 | 27.56 | 52,732 | -0.36(-1.29%) |
Feb 17, 2023 | 27.68 | 27.99 | 27.66 | 27.92 | 39,522 | +0.02(+0.07%) |
Feb 16, 2023 | 27.81 | 28.03 | 27.75 | 27.90 | 9,683 | -0.11(-0.41%) |
Feb 15, 2023 | 27.73 | 28.02 | 27.73 | 28.01 | 6,604 | +0.08(+0.30%) |
Feb 14, 2023 | 27.90 | 28.14 | 27.81 | 27.93 | 8,480 | +0.02(+0.07%) |
Feb 13, 2023 | 27.64 | 27.91 | 27.64 | 27.91 | 7,710 | +0.35(+1.27%) |
Feb 10, 2023 | 27.55 | 27.61 | 27.48 | 27.56 | 8,736 | -0.32(-1.15%) |
Feb 09, 2023 | 28.27 | 28.31 | 27.88 | 27.88 | 12,804 | +0.06(+0.21%) |
Feb 08, 2023 | 27.90 | 27.95 | 27.78 | 27.82 | 10,475 | -0.07(-0.24%) |
Feb 07, 2023 | 27.53 | 27.89 | 27.53 | 27.89 | 10,806 | +0.17(+0.60%) |
Feb 06, 2023 | 27.78 | 27.78 | 27.68 | 27.72 | 4,828 | -0.27(-0.98%) |
Feb 03, 2023 | 28.05 | 28.26 | 27.97 | 28.00 | 9,038 | -0.50(-1.74%) |
Feb 02, 2023 | 28.41 | 28.57 | 28.27 | 28.49 | 24,013 | +0.29(+1.04%) |
Feb 01, 2023 | 27.80 | 28.40 | 27.79 | 28.20 | 17,625 | +0.37(+1.33%) |
Jan 31, 2023 | 27.52 | 27.83 | 27.51 | 27.83 | 5,710 | +0.24(+0.88%) |
Jan 30, 2023 | 27.68 | 27.78 | 27.54 | 27.59 | 7,876 | -0.10(-0.35%) |
Jan 27, 2023 | 27.60 | 27.80 | 27.57 | 27.68 | 8,410 | -0.13(-0.46%) |
Jan 26, 2023 | 27.74 | 27.83 | 27.64 | 27.81 | 6,209 | +0.00(+0.00%) |
Jan 25, 2023 | 27.53 | 27.87 | 27.52 | 27.81 | 11,262 | +0.17(+0.60%) |
Jan 24, 2023 | 27.52 | 27.73 | 27.47 | 27.65 | 7,342 | -0.02(-0.07%) |
Jan 23, 2023 | 27.49 | 27.70 | 27.47 | 27.67 | 21,305 | +0.06(+0.21%) |
Jan 20, 2023 | 27.37 | 27.61 | 27.34 | 27.61 | 25,838 | +0.28(+1.03%) |
Jan 19, 2023 | 27.29 | 27.41 | 27.18 | 27.32 | 33,376 | -0.19(-0.71%) |
Jan 18, 2023 | 27.89 | 28.01 | 27.47 | 27.52 | 92,843 | -0.10(-0.35%) |
Jan 17, 2023 | 27.68 | 27.82 | 27.60 | 27.62 | 23,295 | +0.05(+0.18%) |
Jan 13, 2023 | 27.37 | 27.65 | 27.37 | 27.57 | 30,214 | -0.07(-0.25%) |
Jan 12, 2023 | 27.35 | 27.73 | 27.13 | 27.64 | 51,031 | +0.41(+1.50%) |
Jan 11, 2023 | 27.11 | 27.23 | 27.02 | 27.23 | 77,879 | +0.48(+1.79%) |
Jan 10, 2023 | 26.68 | 26.88 | 26.65 | 26.75 | 23,317 | +0.08(+0.29%) |
Jan 09, 2023 | 26.65 | 26.87 | 26.59 | 26.67 | 22,516 | +0.38(+1.45%) |
Jan 06, 2023 | 25.64 | 26.32 | 25.64 | 26.29 | 17,116 | +0.65(+2.55%) |
Jan 05, 2023 | 25.67 | 25.73 | 25.60 | 25.64 | 39,671 | -0.32(-1.24%) |
Jan 04, 2023 | 25.79 | 25.96 | 25.72 | 25.96 | 19,709 | +0.79(+3.14%) |