Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.87 | 29.19 | 28.59 | 28.80 | 11,600 | +0.21(+0.74%) |
Mar 30, 2023 | 29.09 | 29.19 | 28.42 | 28.59 | 14,246 | -0.38(-1.32%) |
Mar 29, 2023 | 29.44 | 29.44 | 28.97 | 28.97 | 39,756 | -0.16(-0.56%) |
Mar 28, 2023 | 28.90 | 29.86 | 28.90 | 29.13 | 14,714 | +0.19(+0.66%) |
Mar 27, 2023 | 28.87 | 29.01 | 28.60 | 28.94 | 9,317 | +0.31(+1.07%) |
Mar 24, 2023 | 28.15 | 28.78 | 27.93 | 28.63 | 13,392 | +0.43(+1.53%) |
Mar 23, 2023 | 29.03 | 29.03 | 27.93 | 28.20 | 30,448 | -0.54(-1.87%) |
Mar 22, 2023 | 29.12 | 29.67 | 28.46 | 28.74 | 17,203 | -0.52(-1.77%) |
Mar 21, 2023 | 28.92 | 29.26 | 28.45 | 29.26 | 52,895 | +0.84(+2.97%) |
Mar 20, 2023 | 28.61 | 30.23 | 28.38 | 28.41 | 29,557 | -0.14(-0.50%) |
Mar 17, 2023 | 29.06 | 29.33 | 28.26 | 28.56 | 37,718 | -0.60(-2.07%) |
Mar 16, 2023 | 28.32 | 29.82 | 28.31 | 29.16 | 70,608 | +0.60(+2.12%) |
Mar 15, 2023 | 28.40 | 28.92 | 27.75 | 28.56 | 22,393 | -0.15(-0.53%) |
Mar 14, 2023 | 29.02 | 30.04 | 28.55 | 28.71 | 30,975 | +0.49(+1.73%) |
Mar 13, 2023 | 31.01 | 31.48 | 27.95 | 28.22 | 77,936 | -3.21(-10.20%) |
Mar 10, 2023 | 31.91 | 31.97 | 31.02 | 31.43 | 40,000 | -0.48(-1.50%) |
Mar 09, 2023 | 32.67 | 32.67 | 31.77 | 31.91 | 45,680 | -0.72(-2.21%) |
Mar 08, 2023 | 33.11 | 33.13 | 32.45 | 32.63 | 23,502 | -0.67(-2.02%) |
Mar 07, 2023 | 33.49 | 33.68 | 32.82 | 33.30 | 19,232 | -0.23(-0.69%) |
Mar 06, 2023 | 33.67 | 33.96 | 33.35 | 33.53 | 60,698 | -0.30(-0.88%) |
Mar 03, 2023 | 33.77 | 33.96 | 33.54 | 33.83 | 13,022 | -0.10(-0.28%) |
Mar 02, 2023 | 34.09 | 34.31 | 33.64 | 33.92 | 9,989 | -0.28(-0.81%) |
Mar 01, 2023 | 34.32 | 34.55 | 34.11 | 34.20 | 15,484 | -0.28(-0.81%) |
Feb 28, 2023 | 34.41 | 34.55 | 34.04 | 34.48 | 15,829 | +0.12(+0.36%) |
Feb 27, 2023 | 34.76 | 34.93 | 34.20 | 34.35 | 87,988 | -0.12(-0.33%) |
Feb 24, 2023 | 34.55 | 34.90 | 34.31 | 34.47 | 9,241 | -0.36(-1.05%) |
Feb 23, 2023 | 34.36 | 35.20 | 34.02 | 34.83 | 16,785 | +0.43(+1.26%) |
Feb 22, 2023 | 34.94 | 34.97 | 34.35 | 34.40 | 14,235 | -0.54(-1.54%) |
Feb 21, 2023 | 35.06 | 35.16 | 34.56 | 34.94 | 13,645 | -0.27(-0.76%) |
Feb 17, 2023 | 35.50 | 35.51 | 35.13 | 35.21 | 36,863 | -0.21(-0.60%) |
Feb 16, 2023 | 35.27 | 35.50 | 35.13 | 35.42 | 10,044 | +0.16(+0.46%) |
Feb 15, 2023 | 35.35 | 35.57 | 35.26 | 35.26 | 5,854 | -0.10(-0.27%) |
Feb 14, 2023 | 35.15 | 35.54 | 35.15 | 35.35 | 12,107 | -0.03(-0.08%) |
Feb 13, 2023 | 34.95 | 35.50 | 34.95 | 35.38 | 13,902 | +0.34(+0.96%) |
Feb 10, 2023 | 34.93 | 35.33 | 34.41 | 35.04 | 18,171 | -0.04(-0.11%) |
Feb 09, 2023 | 35.34 | 35.37 | 35.06 | 35.08 | 8,425 | -0.14(-0.41%) |
Feb 08, 2023 | 35.18 | 35.41 | 35.03 | 35.23 | 10,085 | -0.05(-0.14%) |
Feb 07, 2023 | 35.00 | 35.52 | 34.96 | 35.27 | 36,061 | +0.17(+0.49%) |
Feb 06, 2023 | 35.45 | 35.64 | 34.57 | 35.10 | 26,932 | -0.31(-0.89%) |
Feb 03, 2023 | 34.70 | 35.51 | 34.70 | 35.42 | 18,578 | +0.86(+2.48%) |
Feb 02, 2023 | 34.11 | 34.74 | 34.06 | 34.56 | 21,020 | +0.35(+1.03%) |
Feb 01, 2023 | 34.48 | 34.58 | 33.58 | 34.21 | 57,095 | -0.06(-0.17%) |
Jan 31, 2023 | 33.44 | 34.55 | 33.29 | 34.26 | 22,709 | +0.82(+2.45%) |
Jan 30, 2023 | 32.42 | 33.52 | 32.24 | 33.44 | 44,398 | +1.18(+3.66%) |
Jan 27, 2023 | 32.31 | 32.54 | 32.15 | 32.26 | 28,181 | +0.14(+0.45%) |
Jan 26, 2023 | 32.18 | 32.54 | 32.08 | 32.12 | 27,381 | -0.05(-0.15%) |
Jan 25, 2023 | 32.20 | 32.36 | 32.00 | 32.17 | 153,869 | -0.14(-0.44%) |
Jan 24, 2023 | 32.42 | 32.50 | 32.20 | 32.31 | 9,488 | -0.21(-0.64%) |
Jan 23, 2023 | 32.33 | 32.64 | 32.33 | 32.52 | 14,183 | +0.19(+0.59%) |
Jan 20, 2023 | 32.08 | 32.50 | 32.08 | 32.33 | 68,818 | +0.45(+1.40%) |
Jan 19, 2023 | 31.93 | 31.93 | 31.51 | 31.88 | 60,605 | +0.14(+0.45%) |
Jan 18, 2023 | 31.84 | 32.23 | 31.61 | 31.74 | 9,070 | -0.30(-0.92%) |
Jan 17, 2023 | 32.23 | 32.32 | 31.74 | 32.03 | 8,688 | -0.24(-0.74%) |
Jan 13, 2023 | 32.06 | 32.51 | 32.05 | 32.27 | 57,716 | +0.15(+0.47%) |
Jan 12, 2023 | 31.83 | 32.36 | 31.82 | 32.12 | 8,476 | +0.16(+0.51%) |
Jan 11, 2023 | 31.94 | 31.98 | 31.78 | 31.96 | 10,932 | +0.17(+0.54%) |
Jan 10, 2023 | 31.71 | 32.22 | 31.71 | 31.79 | 14,358 | +0.28(+0.88%) |
Jan 09, 2023 | 31.45 | 31.68 | 31.03 | 31.51 | 11,240 | -0.04(-0.12%) |
Jan 06, 2023 | 32.11 | 32.12 | 31.27 | 31.55 | 15,515 | +0.23(+0.73%) |
Jan 05, 2023 | 31.28 | 31.53 | 31.28 | 31.32 | 7,073 | -0.09(-0.27%) |
Jan 04, 2023 | 31.68 | 31.75 | 31.05 | 31.41 | 15,516 | -0.07(-0.21%) |