Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.11 | 28.80 | 28.07 | 28.72 | 117,236 | +0.85(+3.04%) |
Mar 30, 2023 | 28.04 | 28.12 | 27.73 | 27.87 | 40,372 | +0.10(+0.35%) |
Mar 29, 2023 | 28.37 | 28.53 | 27.48 | 27.77 | 61,433 | -0.38(-1.36%) |
Mar 28, 2023 | 27.51 | 28.39 | 27.43 | 28.15 | 75,023 | +0.41(+1.49%) |
Mar 27, 2023 | 27.33 | 28.08 | 27.24 | 27.74 | 54,661 | +0.56(+2.07%) |
Mar 24, 2023 | 26.39 | 27.32 | 26.23 | 27.18 | 75,283 | +0.61(+2.30%) |
Mar 23, 2023 | 26.95 | 27.70 | 26.40 | 26.57 | 125,906 | -0.36(-1.35%) |
Mar 22, 2023 | 26.60 | 27.44 | 26.40 | 26.93 | 107,590 | +0.33(+1.26%) |
Mar 21, 2023 | 26.13 | 26.89 | 25.71 | 26.60 | 44,528 | +1.00(+3.93%) |
Mar 20, 2023 | 25.65 | 26.11 | 25.45 | 25.59 | 74,222 | -0.06(-0.23%) |
Mar 17, 2023 | 26.47 | 26.51 | 25.37 | 25.65 | 105,719 | -0.92(-3.45%) |
Mar 16, 2023 | 26.23 | 26.82 | 25.81 | 26.57 | 45,383 | -0.25(-0.92%) |
Mar 15, 2023 | 25.38 | 26.81 | 25.20 | 26.81 | 118,171 | +0.85(+3.26%) |
Mar 14, 2023 | 27.53 | 27.64 | 25.72 | 25.97 | 69,055 | -0.67(-2.51%) |
Mar 13, 2023 | 28.71 | 28.71 | 26.60 | 26.64 | 129,825 | -2.36(-8.15%) |
Mar 10, 2023 | 29.52 | 29.71 | 28.77 | 29.00 | 64,848 | -0.72(-2.42%) |
Mar 09, 2023 | 30.19 | 30.34 | 29.58 | 29.72 | 67,674 | -0.28(-0.92%) |
Mar 08, 2023 | 29.51 | 30.37 | 29.51 | 30.00 | 54,622 | -0.02(-0.07%) |
Mar 07, 2023 | 30.38 | 30.38 | 29.68 | 30.02 | 70,683 | -0.45(-1.49%) |
Mar 06, 2023 | 30.74 | 30.85 | 29.98 | 30.47 | 104,793 | -0.40(-1.31%) |
Mar 03, 2023 | 29.92 | 31.06 | 29.79 | 30.87 | 61,388 | +0.99(+3.31%) |
Mar 02, 2023 | 28.97 | 29.92 | 28.96 | 29.88 | 44,567 | +0.47(+1.60%) |
Mar 01, 2023 | 29.07 | 30.21 | 29.07 | 29.41 | 58,284 | +0.26(+0.88%) |
Feb 28, 2023 | 30.30 | 30.39 | 29.07 | 29.16 | 116,008 | -1.17(-3.85%) |
Feb 27, 2023 | 30.73 | 31.30 | 30.00 | 30.32 | 78,199 | -0.34(-1.12%) |
Feb 24, 2023 | 29.76 | 30.76 | 29.66 | 30.67 | 89,259 | +0.29(+0.97%) |
Feb 23, 2023 | 30.06 | 30.55 | 29.82 | 30.37 | 57,115 | +0.56(+1.88%) |
Feb 22, 2023 | 29.93 | 30.23 | 29.44 | 29.81 | 128,729 | -0.45(-1.49%) |
Feb 21, 2023 | 31.91 | 31.91 | 29.89 | 30.27 | 128,438 | -1.78(-5.55%) |
Feb 17, 2023 | 31.15 | 32.15 | 30.79 | 32.04 | 74,644 | +0.87(+2.80%) |
Feb 16, 2023 | 30.75 | 32.05 | 30.43 | 31.17 | 81,228 | +0.20(+0.63%) |
Feb 15, 2023 | 29.80 | 31.12 | 29.35 | 30.97 | 80,715 | +0.54(+1.77%) |
Feb 14, 2023 | 28.93 | 30.95 | 28.66 | 30.43 | 122,107 | +1.32(+4.52%) |
Feb 13, 2023 | 31.57 | 31.57 | 28.62 | 29.12 | 395,861 | -2.89(-9.02%) |
Feb 10, 2023 | 40.20 | 40.20 | 31.51 | 32.00 | 334,153 | -8.67(-21.31%) |
Feb 09, 2023 | 41.72 | 42.27 | 40.37 | 40.67 | 100,239 | -1.05(-2.52%) |
Feb 08, 2023 | 43.20 | 43.59 | 41.72 | 41.72 | 82,702 | -1.34(-3.12%) |
Feb 07, 2023 | 39.72 | 44.18 | 39.72 | 43.07 | 177,094 | +4.37(+11.29%) |
Feb 06, 2023 | 38.03 | 38.98 | 37.71 | 38.70 | 66,152 | +0.41(+1.08%) |
Feb 03, 2023 | 36.90 | 38.40 | 36.90 | 38.29 | 50,703 | +0.97(+2.60%) |
Feb 02, 2023 | 36.70 | 37.57 | 36.70 | 37.31 | 50,618 | +0.55(+1.50%) |
Feb 01, 2023 | 35.06 | 37.12 | 34.98 | 36.76 | 61,858 | +1.50(+4.26%) |
Jan 31, 2023 | 34.31 | 35.44 | 33.98 | 35.26 | 96,763 | +1.27(+3.73%) |
Jan 30, 2023 | 34.59 | 35.21 | 33.90 | 34.00 | 62,335 | -1.06(-3.02%) |
Jan 27, 2023 | 35.38 | 35.88 | 34.84 | 35.06 | 44,339 | -0.32(-0.92%) |
Jan 26, 2023 | 36.00 | 36.29 | 35.13 | 35.38 | 51,765 | -0.49(-1.37%) |
Jan 25, 2023 | 35.59 | 36.25 | 35.55 | 35.87 | 28,344 | +0.12(+0.33%) |
Jan 24, 2023 | 34.67 | 36.04 | 34.60 | 35.75 | 33,065 | +0.78(+2.22%) |
Jan 23, 2023 | 34.89 | 35.30 | 34.70 | 34.98 | 37,215 | +0.03(+0.08%) |
Jan 20, 2023 | 34.58 | 35.02 | 34.04 | 34.95 | 27,778 | +0.73(+2.12%) |
Jan 19, 2023 | 34.05 | 34.35 | 33.47 | 34.22 | 34,568 | -0.25(-0.71%) |
Jan 18, 2023 | 34.71 | 35.80 | 34.39 | 34.47 | 30,614 | +0.07(+0.20%) |
Jan 17, 2023 | 34.69 | 34.88 | 34.00 | 34.40 | 62,741 | -0.08(-0.23%) |
Jan 13, 2023 | 34.56 | 34.81 | 34.16 | 34.48 | 40,037 | -0.56(-1.60%) |
Jan 12, 2023 | 34.30 | 35.15 | 34.05 | 35.04 | 29,011 | +0.99(+2.91%) |
Jan 11, 2023 | 34.30 | 34.49 | 33.89 | 34.05 | 40,567 | -0.10(-0.29%) |
Jan 10, 2023 | 34.16 | 34.50 | 34.04 | 34.14 | 22,941 | -0.03(-0.09%) |
Jan 09, 2023 | 34.26 | 35.02 | 34.00 | 34.17 | 49,378 | +0.14(+0.40%) |
Jan 06, 2023 | 33.16 | 34.54 | 33.13 | 34.04 | 53,296 | +1.02(+3.09%) |
Jan 05, 2023 | 32.95 | 33.25 | 32.45 | 33.01 | 25,866 | -0.16(-0.47%) |
Jan 04, 2023 | 33.52 | 33.53 | 32.85 | 33.17 | 40,281 | -0.28(-0.85%) |