Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.60 | 28.84 | 28.18 | 28.76 | 643,394 | +0.44(+1.55%) |
Mar 30, 2023 | 29.00 | 29.08 | 27.96 | 28.32 | 674,506 | -0.61(-2.11%) |
Mar 29, 2023 | 29.36 | 29.49 | 28.40 | 28.93 | 548,591 | -0.04(-0.13%) |
Mar 28, 2023 | 28.80 | 29.38 | 28.59 | 28.97 | 689,465 | -0.07(-0.23%) |
Mar 27, 2023 | 29.16 | 29.47 | 28.61 | 29.04 | 677,160 | +0.58(+2.05%) |
Mar 24, 2023 | 27.00 | 28.52 | 26.93 | 28.45 | 923,809 | +0.79(+2.86%) |
Mar 23, 2023 | 28.79 | 29.04 | 27.42 | 27.66 | 959,123 | -0.92(-3.21%) |
Mar 22, 2023 | 30.60 | 30.79 | 28.55 | 28.58 | 765,569 | -2.11(-6.88%) |
Mar 21, 2023 | 30.33 | 30.74 | 29.95 | 30.69 | 1,049,449 | +1.56(+5.34%) |
Mar 20, 2023 | 29.45 | 30.36 | 28.90 | 29.13 | 1,065,729 | +0.36(+1.26%) |
Mar 17, 2023 | 29.60 | 29.95 | 28.40 | 28.77 | 14,007,823 | -1.42(-4.71%) |
Mar 16, 2023 | 29.43 | 31.06 | 28.61 | 30.19 | 1,496,444 | +0.10(+0.32%) |
Mar 15, 2023 | 29.36 | 30.64 | 28.65 | 30.09 | 1,303,153 | -0.51(-1.65%) |
Mar 14, 2023 | 32.54 | 32.84 | 30.52 | 30.60 | 1,492,641 | -0.18(-0.59%) |
Mar 13, 2023 | 29.05 | 33.44 | 27.77 | 30.78 | 2,182,298 | +0.53(+1.74%) |
Mar 10, 2023 | 29.58 | 30.84 | 28.85 | 30.26 | 1,237,668 | -0.02(-0.06%) |
Mar 09, 2023 | 32.40 | 32.56 | 30.19 | 30.28 | 1,311,274 | -2.56(-7.79%) |
Mar 08, 2023 | 32.76 | 33.01 | 32.45 | 32.84 | 599,005 | +0.13(+0.41%) |
Mar 07, 2023 | 33.44 | 33.53 | 32.63 | 32.70 | 715,925 | -0.97(-2.89%) |
Mar 06, 2023 | 33.39 | 34.06 | 33.31 | 33.68 | 1,387,879 | +0.78(+2.38%) |
Mar 03, 2023 | 33.19 | 33.21 | 32.69 | 32.89 | 560,299 | -0.15(-0.46%) |
Mar 02, 2023 | 33.24 | 33.32 | 32.70 | 33.05 | 355,705 | -0.49(-1.45%) |
Mar 01, 2023 | 33.34 | 33.53 | 32.96 | 33.53 | 455,045 | +0.05(+0.14%) |
Feb 28, 2023 | 33.79 | 34.13 | 33.45 | 33.48 | 525,098 | -0.35(-1.04%) |
Feb 27, 2023 | 33.89 | 34.25 | 33.69 | 33.84 | 373,570 | +0.11(+0.31%) |
Feb 24, 2023 | 33.29 | 33.74 | 33.25 | 33.73 | 323,327 | +0.04(+0.11%) |
Feb 23, 2023 | 33.43 | 33.89 | 33.21 | 33.69 | 280,108 | +0.16(+0.48%) |
Feb 22, 2023 | 33.70 | 33.94 | 33.35 | 33.53 | 469,597 | -0.20(-0.59%) |
Feb 21, 2023 | 34.60 | 34.69 | 33.65 | 33.73 | 359,987 | -1.24(-3.55%) |
Feb 17, 2023 | 34.64 | 35.07 | 34.42 | 34.97 | 365,784 | +0.45(+1.29%) |
Feb 16, 2023 | 34.78 | 34.94 | 34.34 | 34.53 | 500,684 | -0.67(-1.91%) |
Feb 15, 2023 | 34.58 | 35.35 | 34.48 | 35.20 | 371,553 | +0.54(+1.56%) |
Feb 14, 2023 | 33.89 | 34.68 | 33.89 | 34.66 | 454,188 | +0.51(+1.50%) |
Feb 13, 2023 | 33.89 | 34.20 | 33.53 | 34.15 | 277,085 | +0.27(+0.78%) |
Feb 10, 2023 | 33.65 | 33.90 | 33.38 | 33.88 | 223,084 | +0.13(+0.39%) |
Feb 09, 2023 | 34.13 | 34.39 | 33.64 | 33.75 | 248,729 | -0.32(-0.95%) |
Feb 08, 2023 | 33.88 | 34.25 | 33.69 | 34.07 | 280,161 | -0.09(-0.28%) |
Feb 07, 2023 | 33.64 | 34.26 | 33.42 | 34.17 | 400,418 | +0.46(+1.35%) |
Feb 06, 2023 | 34.45 | 34.63 | 33.50 | 33.71 | 416,180 | -0.79(-2.28%) |
Feb 03, 2023 | 34.60 | 34.89 | 34.35 | 34.50 | 449,526 | -0.31(-0.90%) |
Feb 02, 2023 | 34.08 | 34.83 | 33.95 | 34.81 | 367,979 | +0.79(+2.31%) |
Feb 01, 2023 | 33.33 | 34.39 | 33.18 | 34.03 | 401,021 | +0.41(+1.21%) |
Jan 31, 2023 | 32.50 | 33.63 | 32.39 | 33.62 | 447,390 | +1.21(+3.74%) |
Jan 30, 2023 | 32.35 | 32.50 | 31.76 | 32.40 | 380,256 | +0.03(+0.09%) |
Jan 27, 2023 | 32.29 | 32.74 | 31.82 | 32.38 | 283,183 | +0.13(+0.41%) |
Jan 26, 2023 | 32.41 | 32.42 | 31.85 | 32.24 | 368,344 | +0.10(+0.32%) |
Jan 25, 2023 | 31.77 | 32.16 | 31.53 | 32.14 | 290,171 | +0.26(+0.80%) |
Jan 24, 2023 | 32.04 | 32.15 | 31.61 | 31.88 | 334,151 | -0.13(-0.41%) |
Jan 23, 2023 | 32.23 | 32.34 | 31.86 | 32.02 | 639,860 | -0.06(-0.18%) |
Jan 20, 2023 | 32.08 | 32.08 | 31.57 | 32.07 | 597,837 | +0.24(+0.74%) |
Jan 19, 2023 | 32.28 | 32.42 | 31.70 | 31.84 | 439,974 | -0.46(-1.44%) |
Jan 18, 2023 | 33.91 | 33.95 | 32.25 | 32.30 | 493,295 | -1.81(-5.31%) |
Jan 17, 2023 | 34.76 | 34.76 | 34.05 | 34.11 | 499,866 | -0.35(-1.02%) |
Jan 13, 2023 | 34.13 | 34.78 | 33.28 | 34.46 | 733,535 | +1.27(+3.83%) |
Jan 12, 2023 | 32.95 | 33.47 | 32.70 | 33.19 | 745,745 | +0.22(+0.66%) |
Jan 11, 2023 | 32.38 | 33.14 | 32.23 | 32.97 | 1,186,335 | +0.60(+1.84%) |
Jan 10, 2023 | 31.89 | 32.48 | 31.34 | 32.38 | 801,515 | +0.51(+1.61%) |
Jan 09, 2023 | 31.78 | 32.06 | 31.61 | 31.86 | 668,644 | +0.14(+0.45%) |
Jan 06, 2023 | 30.77 | 31.73 | 30.72 | 31.72 | 514,997 | +1.11(+3.62%) |
Jan 05, 2023 | 31.01 | 31.23 | 30.49 | 30.61 | 503,289 | -0.55(-1.76%) |
Jan 04, 2023 | 31.75 | 32.04 | 31.07 | 31.16 | 518,056 | -0.44(-1.38%) |