Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.05 | 33.34 | 32.36 | 32.70 | 231,485 | -0.11(-0.35%) |
Mar 30, 2023 | 31.86 | 32.85 | 31.69 | 32.82 | 326,841 | +1.36(+4.32%) |
Mar 29, 2023 | 31.91 | 32.13 | 31.09 | 31.46 | 205,364 | -0.39(-1.21%) |
Mar 28, 2023 | 31.23 | 31.93 | 31.23 | 31.84 | 170,953 | +0.50(+1.60%) |
Mar 27, 2023 | 30.80 | 31.44 | 30.00 | 31.34 | 339,761 | +0.64(+2.09%) |
Mar 24, 2023 | 29.50 | 30.73 | 28.89 | 30.70 | 412,843 | +1.08(+3.63%) |
Mar 23, 2023 | 29.10 | 29.95 | 28.91 | 29.63 | 272,925 | +0.68(+2.35%) |
Mar 22, 2023 | 28.27 | 29.29 | 28.04 | 28.95 | 418,298 | +0.67(+2.37%) |
Mar 21, 2023 | 28.17 | 28.52 | 27.65 | 28.28 | 232,889 | +0.17(+0.60%) |
Mar 20, 2023 | 28.38 | 28.50 | 27.21 | 28.11 | 317,628 | -0.03(-0.12%) |
Mar 17, 2023 | 28.23 | 28.65 | 28.04 | 28.14 | 408,817 | -0.37(-1.31%) |
Mar 16, 2023 | 27.02 | 28.72 | 26.90 | 28.51 | 330,456 | +1.42(+5.22%) |
Mar 15, 2023 | 26.06 | 27.14 | 25.70 | 27.10 | 288,345 | +0.69(+2.61%) |
Mar 14, 2023 | 26.62 | 27.13 | 25.79 | 26.41 | 400,014 | +0.26(+1.01%) |
Mar 13, 2023 | 25.84 | 26.98 | 25.84 | 26.14 | 295,104 | -0.02(-0.07%) |
Mar 10, 2023 | 26.25 | 26.80 | 25.58 | 26.16 | 258,540 | -0.17(-0.65%) |
Mar 09, 2023 | 26.60 | 26.80 | 26.29 | 26.33 | 187,886 | -0.35(-1.31%) |
Mar 08, 2023 | 26.64 | 26.98 | 26.53 | 26.68 | 141,848 | +0.14(+0.53%) |
Mar 07, 2023 | 27.50 | 27.52 | 26.44 | 26.54 | 228,158 | -0.91(-3.30%) |
Mar 06, 2023 | 28.13 | 28.13 | 26.99 | 27.45 | 190,690 | -0.42(-1.52%) |
Mar 03, 2023 | 27.56 | 28.06 | 27.28 | 27.87 | 131,687 | +0.41(+1.48%) |
Mar 02, 2023 | 27.50 | 27.69 | 27.37 | 27.47 | 134,513 | -0.31(-1.12%) |
Mar 01, 2023 | 27.98 | 28.26 | 27.54 | 27.78 | 184,532 | +0.11(+0.41%) |
Feb 28, 2023 | 28.09 | 28.25 | 27.60 | 27.66 | 196,027 | -0.37(-1.31%) |
Feb 27, 2023 | 28.26 | 28.52 | 27.84 | 28.03 | 177,132 | -0.11(-0.40%) |
Feb 24, 2023 | 27.96 | 28.17 | 27.38 | 28.15 | 203,927 | -0.09(-0.33%) |
Feb 23, 2023 | 29.58 | 29.84 | 28.18 | 28.24 | 196,137 | -1.21(-4.10%) |
Feb 22, 2023 | 29.55 | 30.01 | 28.98 | 29.45 | 256,929 | -0.13(-0.45%) |
Feb 21, 2023 | 30.21 | 30.46 | 29.09 | 29.58 | 372,121 | -1.01(-3.30%) |
Feb 17, 2023 | 30.19 | 30.82 | 29.91 | 30.59 | 209,484 | +0.28(+0.93%) |
Feb 16, 2023 | 29.66 | 30.54 | 29.40 | 30.31 | 223,861 | +0.09(+0.31%) |
Feb 15, 2023 | 28.45 | 30.33 | 28.30 | 30.21 | 387,814 | +1.49(+5.19%) |
Feb 14, 2023 | 27.43 | 28.81 | 27.43 | 28.72 | 322,451 | +1.13(+4.11%) |
Feb 13, 2023 | 27.80 | 28.26 | 27.55 | 27.59 | 362,548 | -0.21(-0.75%) |
Feb 10, 2023 | 27.79 | 28.48 | 27.19 | 27.80 | 391,051 | -0.08(-0.27%) |
Feb 09, 2023 | 29.61 | 29.65 | 27.80 | 27.87 | 487,970 | -1.77(-5.96%) |
Feb 08, 2023 | 30.12 | 30.38 | 29.09 | 29.64 | 443,324 | -0.75(-2.45%) |
Feb 07, 2023 | 32.90 | 32.90 | 28.61 | 30.38 | 1,217,455 | -3.98(-11.59%) |
Feb 06, 2023 | 35.39 | 35.54 | 33.65 | 34.37 | 299,640 | -1.32(-3.70%) |
Feb 03, 2023 | 36.60 | 37.46 | 35.54 | 35.69 | 192,456 | -1.08(-2.93%) |
Feb 02, 2023 | 38.45 | 38.63 | 36.16 | 36.76 | 183,029 | -0.70(-1.86%) |
Feb 01, 2023 | 36.32 | 37.75 | 36.02 | 37.46 | 230,284 | +1.12(+3.09%) |
Jan 31, 2023 | 36.03 | 36.55 | 35.89 | 36.34 | 153,126 | +0.08(+0.23%) |
Jan 30, 2023 | 36.60 | 37.18 | 36.22 | 36.25 | 119,558 | -0.51(-1.39%) |
Jan 27, 2023 | 36.99 | 37.38 | 36.64 | 36.76 | 146,616 | -0.23(-0.61%) |
Jan 26, 2023 | 37.33 | 37.46 | 36.40 | 36.99 | 192,569 | -0.13(-0.36%) |
Jan 25, 2023 | 36.45 | 37.23 | 36.32 | 37.12 | 149,610 | +0.49(+1.34%) |
Jan 24, 2023 | 35.66 | 37.27 | 35.55 | 36.63 | 286,187 | +0.75(+2.08%) |
Jan 23, 2023 | 34.61 | 36.22 | 34.39 | 35.88 | 334,562 | +1.27(+3.68%) |
Jan 20, 2023 | 34.92 | 35.04 | 34.17 | 34.61 | 190,491 | -0.31(-0.89%) |
Jan 19, 2023 | 35.01 | 35.59 | 33.99 | 34.92 | 197,590 | -0.22(-0.62%) |
Jan 18, 2023 | 36.54 | 36.54 | 35.04 | 35.14 | 229,207 | -1.30(-3.57%) |
Jan 17, 2023 | 36.40 | 36.75 | 35.59 | 36.44 | 230,584 | -0.17(-0.46%) |
Jan 13, 2023 | 35.68 | 36.77 | 35.50 | 36.61 | 135,067 | +0.41(+1.12%) |
Jan 12, 2023 | 36.17 | 36.86 | 35.84 | 36.21 | 231,061 | +0.47(+1.32%) |
Jan 11, 2023 | 35.16 | 36.15 | 35.13 | 35.73 | 333,611 | +0.67(+1.90%) |
Jan 10, 2023 | 34.64 | 35.87 | 34.12 | 35.07 | 327,714 | +0.43(+1.25%) |
Jan 09, 2023 | 34.96 | 36.56 | 34.18 | 34.64 | 249,485 | +0.21(+0.60%) |
Jan 06, 2023 | 33.10 | 34.55 | 32.92 | 34.43 | 306,441 | +1.68(+5.13%) |
Jan 05, 2023 | 32.50 | 32.99 | 31.92 | 32.75 | 123,138 | +0.03(+0.09%) |
Jan 04, 2023 | 32.26 | 33.05 | 32.26 | 32.72 | 148,300 | +0.46(+1.43%) |