Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.75 | 30.48 | 29.25 | 30.41 | 388,570 | +0.98(+3.33%) |
Mar 30, 2023 | 29.34 | 29.51 | 27.79 | 29.43 | 379,235 | +0.47(+1.62%) |
Mar 29, 2023 | 28.59 | 29.00 | 27.87 | 28.96 | 419,214 | +0.89(+3.17%) |
Mar 28, 2023 | 28.19 | 28.71 | 27.89 | 28.07 | 293,618 | -0.39(-1.37%) |
Mar 27, 2023 | 29.05 | 29.35 | 28.42 | 28.46 | 310,021 | -0.36(-1.25%) |
Mar 24, 2023 | 27.69 | 29.06 | 27.07 | 28.82 | 532,989 | +0.78(+2.78%) |
Mar 23, 2023 | 28.63 | 28.81 | 27.49 | 28.04 | 276,070 | -0.37(-1.30%) |
Mar 22, 2023 | 28.68 | 30.06 | 28.16 | 28.41 | 393,465 | -0.18(-0.63%) |
Mar 21, 2023 | 28.42 | 28.86 | 28.06 | 28.59 | 357,387 | +0.87(+3.14%) |
Mar 20, 2023 | 27.78 | 28.74 | 27.27 | 27.72 | 451,977 | -0.02(-0.07%) |
Mar 17, 2023 | 28.09 | 28.68 | 27.65 | 27.74 | 840,890 | -0.91(-3.18%) |
Mar 16, 2023 | 27.77 | 28.98 | 27.18 | 28.65 | 368,193 | +0.24(+0.84%) |
Mar 15, 2023 | 27.59 | 28.47 | 27.02 | 28.41 | 583,972 | +0.04(+0.14%) |
Mar 14, 2023 | 30.00 | 30.17 | 27.49 | 28.37 | 614,485 | -0.24(-0.84%) |
Mar 13, 2023 | 30.31 | 30.56 | 28.53 | 28.61 | 653,200 | -2.65(-8.48%) |
Mar 10, 2023 | 31.99 | 32.09 | 30.42 | 31.26 | 383,098 | -1.10(-3.40%) |
Mar 09, 2023 | 34.25 | 34.40 | 32.25 | 32.36 | 480,920 | -2.04(-5.93%) |
Mar 08, 2023 | 34.35 | 34.45 | 33.45 | 34.40 | 301,168 | +0.21(+0.61%) |
Mar 07, 2023 | 35.30 | 35.31 | 32.74 | 34.19 | 609,188 | -1.18(-3.34%) |
Mar 06, 2023 | 38.97 | 38.97 | 34.94 | 35.37 | 543,043 | -3.44(-8.86%) |
Mar 03, 2023 | 36.61 | 38.85 | 35.49 | 38.81 | 619,323 | +2.54(+7.00%) |
Mar 02, 2023 | 38.58 | 39.41 | 36.09 | 36.27 | 575,694 | -2.66(-6.83%) |
Mar 01, 2023 | 39.24 | 39.72 | 38.31 | 38.93 | 372,604 | -0.93(-2.33%) |
Feb 28, 2023 | 37.82 | 40.24 | 37.78 | 39.86 | 448,341 | +2.07(+5.48%) |
Feb 27, 2023 | 39.75 | 39.99 | 37.39 | 37.79 | 509,067 | -1.34(-3.42%) |
Feb 24, 2023 | 37.86 | 39.18 | 36.44 | 39.13 | 485,969 | -0.27(-0.69%) |
Feb 23, 2023 | 37.83 | 39.71 | 35.49 | 39.40 | 1,084,047 | +4.50(+12.89%) |
Feb 22, 2023 | 32.60 | 35.60 | 32.23 | 34.90 | 958,921 | +2.70(+8.39%) |
Feb 21, 2023 | 33.45 | 33.45 | 32.09 | 32.20 | 493,166 | -1.69(-4.99%) |
Feb 17, 2023 | 33.34 | 34.50 | 32.74 | 33.89 | 400,060 | +0.17(+0.50%) |
Feb 16, 2023 | 34.65 | 35.87 | 33.69 | 33.72 | 393,857 | -1.81(-5.09%) |
Feb 15, 2023 | 33.80 | 35.58 | 33.80 | 35.53 | 344,258 | +1.42(+4.16%) |
Feb 14, 2023 | 33.83 | 34.20 | 33.01 | 34.11 | 282,260 | -0.27(-0.79%) |
Feb 13, 2023 | 31.85 | 34.41 | 31.25 | 34.38 | 379,706 | +2.53(+7.94%) |
Feb 10, 2023 | 33.24 | 33.67 | 31.73 | 31.85 | 379,683 | -1.75(-5.21%) |
Feb 09, 2023 | 35.99 | 36.47 | 33.57 | 33.60 | 386,186 | -2.66(-7.34%) |
Feb 08, 2023 | 36.36 | 36.97 | 35.45 | 36.26 | 270,379 | -0.41(-1.12%) |
Feb 07, 2023 | 35.89 | 36.71 | 35.27 | 36.67 | 278,119 | +0.31(+0.85%) |
Feb 06, 2023 | 36.92 | 37.47 | 36.15 | 36.36 | 315,165 | -1.20(-3.19%) |
Feb 03, 2023 | 40.45 | 40.72 | 37.36 | 37.56 | 378,756 | -4.02(-9.67%) |
Feb 02, 2023 | 37.93 | 41.61 | 37.91 | 41.58 | 536,097 | +4.62(+12.50%) |
Feb 01, 2023 | 34.55 | 37.36 | 33.53 | 36.96 | 676,785 | +2.58(+7.50%) |
Jan 31, 2023 | 33.30 | 34.53 | 33.01 | 34.38 | 777,548 | +1.29(+3.90%) |
Jan 30, 2023 | 32.39 | 33.57 | 32.35 | 33.09 | 545,714 | +0.31(+0.95%) |
Jan 27, 2023 | 28.05 | 33.48 | 28.05 | 32.78 | 1,035,311 | +0.99(+3.11%) |
Jan 26, 2023 | 31.55 | 32.42 | 31.26 | 31.79 | 206,063 | +0.61(+1.96%) |
Jan 25, 2023 | 30.84 | 31.27 | 30.11 | 31.18 | 275,908 | -0.27(-0.86%) |
Jan 24, 2023 | 32.85 | 33.16 | 31.45 | 31.45 | 213,209 | -1.56(-4.73%) |
Jan 23, 2023 | 33.22 | 33.99 | 32.76 | 33.01 | 262,489 | +0.07(+0.21%) |
Jan 20, 2023 | 32.81 | 33.19 | 32.15 | 32.94 | 238,261 | +0.44(+1.35%) |
Jan 19, 2023 | 32.25 | 32.80 | 31.72 | 32.50 | 174,038 | -0.49(-1.49%) |
Jan 18, 2023 | 33.75 | 34.12 | 32.95 | 32.99 | 266,653 | -0.47(-1.40%) |
Jan 17, 2023 | 33.93 | 34.20 | 32.88 | 33.46 | 232,212 | -0.67(-1.96%) |
Jan 13, 2023 | 32.93 | 34.51 | 32.63 | 34.13 | 255,995 | +0.58(+1.73%) |
Jan 12, 2023 | 33.37 | 34.29 | 32.34 | 33.55 | 292,806 | +0.68(+2.07%) |
Jan 11, 2023 | 31.23 | 32.92 | 31.23 | 32.87 | 310,069 | +1.80(+5.79%) |
Jan 10, 2023 | 29.28 | 31.22 | 29.28 | 31.07 | 352,819 | +1.62(+5.50%) |
Jan 09, 2023 | 28.31 | 29.61 | 28.11 | 29.45 | 267,842 | +1.52(+5.44%) |
Jan 06, 2023 | 27.58 | 28.31 | 27.00 | 27.93 | 240,139 | +0.68(+2.50%) |
Jan 05, 2023 | 27.06 | 27.38 | 26.31 | 27.25 | 188,936 | -0.14(-0.51%) |
Jan 04, 2023 | 26.83 | 28.01 | 26.83 | 27.39 | 275,334 | +0.86(+3.24%) |