Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 38.84 | 39.44 | 38.74 | 39.44 | 2,503 | +1.29(+3.38%) |
Mar 30, 2023 | 37.78 | 38.25 | 37.78 | 38.15 | 5,417 | +0.61(+1.63%) |
Mar 29, 2023 | 37.12 | 37.83 | 37.12 | 37.54 | 2,254 | +1.24(+3.42%) |
Mar 28, 2023 | 35.90 | 36.32 | 35.70 | 36.30 | 6,172 | -0.51(-1.39%) |
Mar 27, 2023 | 37.26 | 37.40 | 36.69 | 36.81 | 6,358 | -1.02(-2.70%) |
Mar 24, 2023 | 37.85 | 37.89 | 37.35 | 37.83 | 5,417 | +0.34(+0.90%) |
Mar 23, 2023 | 37.81 | 38.17 | 37.49 | 37.49 | 3,037 | +1.12(+3.07%) |
Mar 22, 2023 | 37.25 | 37.58 | 36.38 | 36.38 | 3,078 | -0.41(-1.12%) |
Mar 21, 2023 | 36.32 | 36.79 | 36.12 | 36.79 | 1,810 | +1.15(+3.24%) |
Mar 20, 2023 | 35.47 | 35.63 | 35.25 | 35.63 | 2,230 | +0.55(+1.57%) |
Mar 17, 2023 | 36.04 | 36.04 | 35.09 | 35.09 | 2,622 | -2.72(-7.20%) |
Mar 16, 2023 | 36.47 | 37.89 | 35.76 | 37.81 | 21,685 | +2.23(+6.28%) |
Mar 15, 2023 | 34.57 | 35.57 | 33.86 | 35.57 | 8,985 | +0.86(+2.46%) |
Mar 14, 2023 | 32.90 | 34.84 | 32.90 | 34.72 | 8,082 | +3.41(+10.88%) |
Mar 13, 2023 | 31.37 | 31.37 | 31.03 | 31.31 | 859 | +0.08(+0.27%) |
Mar 10, 2023 | 31.95 | 32.09 | 30.87 | 31.23 | 3,075 | -0.50(-1.57%) |
Mar 09, 2023 | 32.62 | 33.01 | 31.49 | 31.72 | 2,861 | -0.79(-2.44%) |
Mar 08, 2023 | 31.99 | 32.52 | 31.70 | 32.52 | 2,980 | +0.08(+0.24%) |
Mar 07, 2023 | 32.86 | 33.36 | 32.44 | 32.44 | 2,512 | -0.09(-0.28%) |
Mar 06, 2023 | 33.52 | 33.52 | 32.53 | 32.53 | 4,591 | +0.01(+0.02%) |
Mar 03, 2023 | 30.82 | 32.80 | 30.82 | 32.53 | 22,861 | +2.60(+8.70%) |
Mar 02, 2023 | 29.56 | 29.92 | 29.56 | 29.92 | 605 | +0.24(+0.80%) |
Mar 01, 2023 | 30.01 | 30.59 | 29.68 | 29.68 | 7,135 | -0.22(-0.74%) |
Feb 28, 2023 | 29.03 | 30.19 | 29.03 | 29.91 | 2,447 | +1.28(+4.48%) |
Feb 27, 2023 | 28.98 | 28.98 | 28.56 | 28.62 | 995 | -0.19(-0.64%) |
Feb 24, 2023 | 28.39 | 28.81 | 28.39 | 28.81 | 3,737 | -0.52(-1.78%) |
Feb 23, 2023 | 29.46 | 29.46 | 29.33 | 29.33 | 3,196 | +0.28(+0.98%) |
Feb 22, 2023 | 28.88 | 29.10 | 28.88 | 29.05 | 3,057 | -0.14(-0.49%) |
Feb 21, 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 403 | -0.27(-0.93%) |
Feb 17, 2023 | 29.24 | 29.46 | 29.24 | 29.46 | 468 | +0.22(+0.77%) |
Feb 16, 2023 | 29.52 | 29.64 | 29.24 | 29.24 | 2,196 | -1.33(-4.34%) |
Feb 15, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 224 | -0.60(-1.94%) |
Feb 14, 2023 | 31.41 | 31.52 | 30.69 | 31.17 | 2,945 | +0.10(+0.32%) |
Feb 13, 2023 | 30.68 | 31.45 | 30.47 | 31.07 | 2,437 | +1.30(+4.36%) |
Feb 10, 2023 | 30.34 | 30.34 | 29.77 | 29.77 | 2,430 | -1.02(-3.32%) |
Feb 09, 2023 | 32.16 | 32.16 | 30.80 | 30.80 | 3,584 | -1.52(-4.69%) |
Feb 08, 2023 | 32.81 | 32.81 | 32.31 | 32.31 | 786 | -2.21(-6.39%) |
Feb 07, 2023 | 33.48 | 34.52 | 33.48 | 34.52 | 4,899 | +1.49(+4.50%) |
Feb 06, 2023 | 34.12 | 34.12 | 33.03 | 33.03 | 2,437 | -0.20(-0.61%) |
Feb 03, 2023 | 32.90 | 34.87 | 32.90 | 33.23 | 3,326 | -0.51(-1.52%) |
Feb 02, 2023 | 32.10 | 35.67 | 32.10 | 33.75 | 3,492 | +8.71(+34.77%) |
Feb 01, 2023 | 23.87 | 25.04 | 23.87 | 25.04 | 1,823 | +1.04(+4.34%) |
Jan 31, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 317 | +0.41(+1.75%) |
Jan 30, 2023 | 24.13 | 24.15 | 23.59 | 23.59 | 1,621 | -1.15(-4.64%) |
Jan 27, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 243 | +1.07(+4.53%) |
Jan 26, 2023 | 23.02 | 23.66 | 23.02 | 23.66 | 1,420 | +1.33(+5.97%) |
Jan 25, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 30 | -0.37(-1.62%) |
Jan 24, 2023 | 22.92 | 22.92 | 22.70 | 22.70 | 502 | -0.06(-0.28%) |
Jan 23, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 329 | +0.93(+4.27%) |
Jan 20, 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 286 | +0.71(+3.35%) |
Jan 19, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 179 | +0.71(+3.47%) |
Jan 18, 2023 | 20.86 | 20.86 | 20.41 | 20.41 | 789 | -0.53(-2.51%) |
Jan 17, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 10 | -0.39(-1.81%) |
Jan 13, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 150 | +0.03(+0.12%) |
Jan 12, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 48 | +0.92(+4.51%) |
Jan 11, 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 276 | +0.02(+0.09%) |
Jan 10, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 605 | +0.75(+3.81%) |
Jan 09, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 116 | -0.13(-0.64%) |
Jan 06, 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 398 | +0.67(+3.51%) |
Jan 05, 2023 | 18.72 | 19.07 | 18.72 | 19.07 | 176 | -0.09(-0.45%) |
Jan 04, 2023 | 19.06 | 19.16 | 19.06 | 19.16 | 1,013 | +0.57(+3.08%) |