Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.25 | 27.47 | 26.74 | 26.84 | 100,708 | -0.72(-2.61%) |
Mar 30, 2023 | 27.16 | 27.93 | 26.88 | 27.56 | 85,057 | -0.22(-0.79%) |
Mar 29, 2023 | 28.12 | 28.53 | 27.66 | 27.78 | 100,133 | -1.14(-3.94%) |
Mar 28, 2023 | 30.61 | 30.84 | 28.48 | 28.92 | 83,262 | -1.60(-5.24%) |
Mar 27, 2023 | 31.40 | 32.37 | 29.95 | 30.52 | 108,179 | -2.04(-6.27%) |
Mar 24, 2023 | 34.45 | 35.00 | 32.19 | 32.56 | 163,298 | -0.31(-0.94%) |
Mar 23, 2023 | 31.25 | 33.61 | 30.25 | 32.87 | 99,316 | +1.33(+4.22%) |
Mar 22, 2023 | 29.52 | 31.56 | 29.26 | 31.54 | 106,763 | +1.88(+6.36%) |
Mar 21, 2023 | 30.85 | 31.14 | 29.32 | 29.66 | 77,357 | -3.27(-9.92%) |
Mar 20, 2023 | 35.11 | 35.11 | 32.22 | 32.92 | 86,470 | -1.95(-5.59%) |
Mar 17, 2023 | 33.85 | 35.60 | 33.25 | 34.87 | 131,996 | +1.52(+4.56%) |
Mar 16, 2023 | 36.94 | 37.37 | 33.13 | 33.35 | 181,638 | -1.57(-4.50%) |
Mar 15, 2023 | 33.12 | 36.27 | 32.74 | 34.92 | 412,948 | +4.99(+16.67%) |
Mar 14, 2023 | 30.43 | 31.46 | 27.77 | 29.93 | 122,307 | -0.76(-2.48%) |
Mar 13, 2023 | 30.88 | 32.49 | 29.04 | 30.69 | 162,089 | +1.83(+6.34%) |
Mar 10, 2023 | 27.56 | 29.25 | 26.65 | 28.86 | 84,735 | +1.21(+4.38%) |
Mar 09, 2023 | 26.21 | 27.68 | 24.89 | 27.65 | 180,635 | +1.28(+4.85%) |
Mar 08, 2023 | 25.88 | 27.15 | 25.00 | 26.37 | 161,387 | +0.72(+2.81%) |
Mar 07, 2023 | 24.60 | 25.88 | 24.60 | 25.65 | 134,560 | +1.19(+4.87%) |
Mar 06, 2023 | 24.63 | 25.08 | 24.36 | 24.46 | 79,594 | +0.36(+1.49%) |
Mar 03, 2023 | 26.17 | 26.18 | 23.77 | 24.10 | 277,079 | -1.13(-4.48%) |
Mar 02, 2023 | 26.29 | 26.41 | 24.98 | 25.23 | 47,680 | -0.73(-2.81%) |
Mar 01, 2023 | 27.72 | 28.00 | 25.67 | 25.96 | 119,399 | -1.87(-6.72%) |
Feb 28, 2023 | 25.60 | 27.83 | 25.60 | 27.83 | 83,953 | +1.30(+4.90%) |
Feb 27, 2023 | 26.50 | 27.22 | 26.23 | 26.53 | 65,823 | -0.16(-0.60%) |
Feb 24, 2023 | 27.87 | 28.38 | 26.59 | 26.69 | 63,002 | -0.16(-0.60%) |
Feb 23, 2023 | 26.77 | 27.84 | 26.43 | 26.85 | 74,042 | -1.38(-4.89%) |
Feb 22, 2023 | 27.86 | 29.00 | 27.24 | 28.23 | 177,287 | +0.44(+1.58%) |
Feb 21, 2023 | 27.72 | 28.00 | 26.96 | 27.79 | 130,685 | +0.39(+1.42%) |
Feb 17, 2023 | 25.70 | 27.74 | 25.70 | 27.40 | 352,005 | +2.71(+10.98%) |
Feb 16, 2023 | 24.17 | 24.75 | 23.75 | 24.69 | 84,368 | +0.64(+2.66%) |
Feb 15, 2023 | 23.33 | 24.83 | 23.33 | 24.05 | 180,746 | +1.52(+6.75%) |
Feb 14, 2023 | 23.25 | 23.43 | 22.11 | 22.53 | 89,852 | -0.20(-0.88%) |
Feb 13, 2023 | 22.91 | 23.47 | 22.43 | 22.73 | 61,874 | +0.28(+1.25%) |
Feb 10, 2023 | 24.45 | 24.45 | 22.30 | 22.45 | 263,480 | -3.03(-11.89%) |
Feb 09, 2023 | 24.69 | 25.55 | 24.64 | 25.48 | 70,914 | +0.65(+2.62%) |
Feb 08, 2023 | 24.35 | 25.30 | 23.87 | 24.83 | 123,818 | +0.61(+2.52%) |
Feb 07, 2023 | 26.21 | 26.69 | 24.07 | 24.22 | 224,188 | -2.52(-9.42%) |
Feb 06, 2023 | 26.19 | 27.66 | 25.76 | 26.74 | 192,004 | +0.40(+1.53%) |
Feb 03, 2023 | 25.62 | 26.40 | 24.47 | 26.34 | 155,625 | +0.33(+1.26%) |
Feb 02, 2023 | 24.69 | 26.74 | 24.60 | 26.01 | 235,805 | +1.68(+6.91%) |
Feb 01, 2023 | 23.24 | 25.24 | 23.08 | 24.33 | 211,307 | +1.39(+6.06%) |
Jan 31, 2023 | 23.70 | 24.23 | 22.79 | 22.94 | 52,693 | -0.58(-2.47%) |
Jan 30, 2023 | 22.61 | 23.55 | 22.41 | 23.52 | 60,592 | +1.62(+7.41%) |
Jan 27, 2023 | 21.07 | 21.94 | 20.69 | 21.90 | 86,382 | +1.09(+5.23%) |
Jan 26, 2023 | 21.94 | 22.71 | 20.80 | 20.81 | 144,397 | -2.18(-9.47%) |
Jan 25, 2023 | 23.10 | 24.21 | 22.94 | 22.99 | 61,228 | +0.29(+1.26%) |
Jan 24, 2023 | 22.31 | 23.54 | 22.31 | 22.70 | 122,503 | +0.44(+1.98%) |
Jan 23, 2023 | 21.99 | 22.50 | 21.62 | 22.26 | 67,223 | -0.16(-0.71%) |
Jan 20, 2023 | 23.11 | 23.70 | 22.30 | 22.42 | 55,326 | -0.83(-3.57%) |
Jan 19, 2023 | 24.60 | 24.80 | 23.01 | 23.25 | 113,283 | -0.94(-3.87%) |
Jan 18, 2023 | 22.70 | 24.23 | 21.78 | 24.19 | 102,240 | +1.07(+4.62%) |
Jan 17, 2023 | 22.62 | 23.34 | 22.34 | 23.12 | 66,092 | +0.11(+0.48%) |
Jan 13, 2023 | 23.12 | 23.97 | 22.87 | 23.01 | 49,361 | -0.11(-0.48%) |
Jan 12, 2023 | 24.12 | 24.21 | 22.59 | 23.12 | 77,489 | -1.52(-6.17%) |
Jan 11, 2023 | 24.19 | 25.33 | 23.97 | 24.64 | 76,546 | -0.13(-0.52%) |
Jan 10, 2023 | 25.11 | 25.96 | 24.70 | 24.77 | 94,070 | -0.52(-2.06%) |
Jan 09, 2023 | 24.25 | 25.50 | 23.73 | 25.29 | 198,485 | -0.05(-0.20%) |
Jan 06, 2023 | 25.97 | 25.97 | 24.34 | 25.34 | 174,917 | -1.35(-5.06%) |
Jan 05, 2023 | 28.59 | 28.59 | 26.45 | 26.69 | 167,991 | -1.53(-5.42%) |
Jan 04, 2023 | 29.71 | 30.09 | 27.87 | 28.22 | 121,703 | -0.28(-0.98%) |