Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.38 | 26.95 | 25.29 | 26.66 | 251,927 | +1.69(+6.77%) |
Mar 30, 2023 | 26.41 | 26.47 | 24.90 | 24.97 | 179,009 | -0.97(-3.74%) |
Mar 29, 2023 | 26.05 | 26.39 | 25.27 | 25.94 | 159,257 | +0.55(+2.17%) |
Mar 28, 2023 | 25.80 | 25.99 | 25.01 | 25.39 | 156,846 | -0.71(-2.72%) |
Mar 27, 2023 | 26.20 | 26.33 | 25.59 | 26.10 | 153,513 | +0.30(+1.16%) |
Mar 24, 2023 | 25.17 | 25.99 | 24.74 | 25.80 | 164,634 | +0.20(+0.78%) |
Mar 23, 2023 | 25.58 | 26.87 | 25.28 | 25.60 | 225,379 | +0.32(+1.27%) |
Mar 22, 2023 | 27.21 | 27.41 | 25.28 | 25.28 | 220,827 | -1.91(-7.02%) |
Mar 21, 2023 | 26.53 | 27.28 | 26.06 | 27.19 | 293,215 | +1.50(+5.84%) |
Mar 20, 2023 | 26.15 | 26.99 | 25.31 | 25.69 | 287,318 | -0.46(-1.76%) |
Mar 17, 2023 | 26.90 | 26.90 | 25.58 | 26.15 | 467,715 | -1.09(-4.00%) |
Mar 16, 2023 | 26.22 | 28.22 | 25.78 | 27.24 | 346,021 | +0.63(+2.37%) |
Mar 15, 2023 | 24.14 | 26.73 | 23.66 | 26.61 | 393,781 | +1.30(+5.14%) |
Mar 14, 2023 | 27.48 | 28.37 | 24.79 | 25.31 | 368,978 | -1.06(-4.02%) |
Mar 13, 2023 | 27.00 | 27.08 | 25.68 | 26.37 | 365,454 | -1.51(-5.42%) |
Mar 10, 2023 | 30.00 | 30.20 | 27.36 | 27.88 | 469,835 | -2.37(-7.83%) |
Mar 09, 2023 | 32.54 | 32.92 | 30.21 | 30.25 | 245,741 | -2.43(-7.44%) |
Mar 08, 2023 | 31.38 | 32.73 | 31.08 | 32.68 | 304,606 | +1.48(+4.74%) |
Mar 07, 2023 | 32.92 | 33.12 | 30.45 | 31.20 | 332,521 | -1.77(-5.37%) |
Mar 06, 2023 | 33.22 | 35.82 | 32.66 | 32.97 | 363,906 | +0.15(+0.46%) |
Mar 03, 2023 | 33.46 | 34.26 | 32.76 | 32.82 | 231,998 | -0.18(-0.55%) |
Mar 02, 2023 | 32.43 | 33.13 | 31.68 | 33.00 | 376,524 | -0.08(-0.24%) |
Mar 01, 2023 | 32.71 | 33.48 | 32.31 | 33.08 | 235,755 | +0.15(+0.46%) |
Feb 28, 2023 | 31.90 | 33.69 | 31.59 | 32.93 | 545,061 | +0.73(+2.27%) |
Feb 27, 2023 | 36.65 | 36.65 | 31.20 | 32.20 | 1,032,827 | -5.05(-13.56%) |
Feb 24, 2023 | 38.68 | 38.68 | 36.60 | 37.25 | 394,188 | -2.51(-6.31%) |
Feb 23, 2023 | 40.52 | 40.91 | 38.59 | 39.76 | 216,586 | +0.04(+0.10%) |
Feb 22, 2023 | 40.09 | 40.72 | 39.47 | 39.72 | 151,030 | -0.25(-0.63%) |
Feb 21, 2023 | 40.77 | 41.27 | 39.84 | 39.97 | 236,230 | -1.30(-3.15%) |
Feb 17, 2023 | 42.72 | 43.09 | 40.42 | 41.27 | 310,825 | -1.86(-4.31%) |
Feb 16, 2023 | 43.45 | 44.77 | 42.76 | 43.13 | 246,514 | -1.91(-4.24%) |
Feb 15, 2023 | 43.41 | 45.06 | 43.20 | 45.04 | 163,844 | +1.07(+2.43%) |
Feb 14, 2023 | 43.87 | 44.95 | 42.87 | 43.97 | 303,615 | -0.66(-1.48%) |
Feb 13, 2023 | 42.86 | 44.69 | 42.00 | 44.63 | 294,092 | +1.03(+2.36%) |
Feb 10, 2023 | 43.62 | 45.02 | 43.15 | 43.60 | 348,651 | -0.99(-2.22%) |
Feb 09, 2023 | 46.10 | 47.82 | 44.22 | 44.59 | 344,068 | -0.51(-1.13%) |
Feb 08, 2023 | 45.72 | 46.43 | 44.63 | 45.10 | 225,070 | -0.95(-2.06%) |
Feb 07, 2023 | 43.23 | 46.30 | 42.78 | 46.05 | 347,246 | +2.82(+6.52%) |
Feb 06, 2023 | 43.53 | 44.14 | 42.82 | 43.23 | 218,297 | -0.73(-1.66%) |
Feb 03, 2023 | 42.86 | 45.69 | 42.37 | 43.96 | 304,237 | -0.94(-2.09%) |
Feb 02, 2023 | 43.98 | 46.98 | 43.71 | 44.90 | 465,325 | +2.87(+6.83%) |
Feb 01, 2023 | 39.55 | 42.22 | 38.12 | 42.03 | 543,430 | +2.37(+5.98%) |
Jan 31, 2023 | 39.04 | 40.63 | 38.81 | 39.66 | 284,366 | +1.06(+2.75%) |
Jan 30, 2023 | 37.60 | 39.52 | 37.54 | 38.60 | 348,525 | +0.28(+0.73%) |
Jan 27, 2023 | 35.82 | 38.51 | 35.57 | 38.32 | 338,206 | +2.16(+5.97%) |
Jan 26, 2023 | 34.65 | 36.30 | 33.99 | 36.16 | 454,694 | +4.06(+12.65%) |
Jan 25, 2023 | 30.61 | 32.17 | 29.95 | 32.10 | 123,839 | +0.85(+2.72%) |
Jan 24, 2023 | 31.74 | 32.36 | 31.16 | 31.25 | 112,902 | -0.99(-3.07%) |
Jan 23, 2023 | 30.95 | 32.71 | 30.49 | 32.24 | 316,704 | +1.50(+4.88%) |
Jan 20, 2023 | 29.15 | 31.03 | 28.52 | 30.74 | 299,872 | +1.93(+6.70%) |
Jan 19, 2023 | 29.46 | 29.67 | 28.51 | 28.81 | 195,828 | -1.16(-3.87%) |
Jan 18, 2023 | 31.73 | 32.12 | 29.82 | 29.97 | 241,371 | -1.04(-3.35%) |
Jan 17, 2023 | 29.75 | 31.01 | 29.45 | 31.01 | 211,805 | +1.26(+4.24%) |
Jan 13, 2023 | 28.13 | 30.23 | 28.07 | 29.75 | 230,067 | +0.88(+3.05%) |
Jan 12, 2023 | 29.22 | 29.34 | 27.77 | 28.87 | 316,684 | +0.00(+0.00%) |
Jan 11, 2023 | 27.31 | 29.02 | 26.82 | 28.87 | 405,640 | +1.68(+6.18%) |
Jan 10, 2023 | 24.74 | 27.35 | 24.71 | 27.19 | 500,541 | +2.64(+10.75%) |
Jan 09, 2023 | 22.50 | 25.33 | 22.29 | 24.55 | 484,900 | +2.37(+10.69%) |
Jan 06, 2023 | 21.88 | 22.30 | 21.05 | 22.18 | 259,724 | +0.64(+2.97%) |
Jan 05, 2023 | 22.33 | 22.33 | 21.42 | 21.54 | 219,189 | -1.19(-5.24%) |
Jan 04, 2023 | 22.05 | 23.00 | 21.82 | 22.73 | 206,335 | +1.13(+5.23%) |