Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.99 | 28.51 | 27.70 | 28.47 | 269,246 | +0.75(+2.71%) |
Mar 30, 2023 | 27.61 | 28.13 | 27.31 | 27.71 | 212,367 | +1.09(+4.09%) |
Mar 29, 2023 | 27.89 | 28.18 | 26.62 | 26.63 | 172,847 | -1.18(-4.23%) |
Mar 28, 2023 | 27.37 | 28.24 | 27.20 | 27.80 | 339,569 | +0.94(+3.50%) |
Mar 27, 2023 | 26.77 | 26.98 | 26.51 | 26.86 | 170,035 | +0.42(+1.57%) |
Mar 24, 2023 | 25.48 | 26.94 | 25.48 | 26.45 | 294,271 | +1.85(+7.52%) |
Mar 23, 2023 | 24.62 | 24.98 | 24.32 | 24.60 | 221,487 | +0.12(+0.49%) |
Mar 22, 2023 | 23.93 | 24.87 | 23.81 | 24.48 | 291,529 | +0.64(+2.69%) |
Mar 21, 2023 | 23.40 | 24.00 | 23.37 | 23.84 | 272,224 | +0.88(+3.82%) |
Mar 20, 2023 | 22.73 | 23.52 | 22.66 | 22.96 | 185,956 | +0.49(+2.19%) |
Mar 17, 2023 | 23.04 | 23.08 | 22.37 | 22.47 | 716,614 | -0.84(-3.59%) |
Mar 16, 2023 | 23.21 | 23.57 | 22.87 | 23.31 | 142,725 | +0.00(+0.00%) |
Mar 15, 2023 | 22.67 | 23.75 | 22.60 | 23.31 | 219,814 | +0.28(+1.20%) |
Mar 14, 2023 | 23.46 | 23.93 | 22.70 | 23.03 | 283,852 | +0.07(+0.30%) |
Mar 13, 2023 | 23.90 | 24.67 | 22.82 | 22.96 | 222,876 | -1.07(-4.47%) |
Mar 10, 2023 | 23.69 | 24.10 | 23.29 | 24.03 | 207,259 | +0.05(+0.21%) |
Mar 09, 2023 | 23.83 | 24.46 | 23.52 | 23.99 | 287,150 | -0.07(-0.29%) |
Mar 08, 2023 | 23.59 | 24.45 | 23.16 | 24.05 | 423,357 | +0.55(+2.35%) |
Mar 07, 2023 | 25.65 | 26.38 | 22.31 | 23.50 | 1,381,579 | -7.36(-23.85%) |
Mar 06, 2023 | 32.20 | 32.20 | 30.49 | 30.86 | 185,060 | -1.31(-4.07%) |
Mar 03, 2023 | 32.61 | 32.61 | 31.58 | 32.17 | 80,284 | -0.43(-1.33%) |
Mar 02, 2023 | 31.53 | 32.74 | 31.28 | 32.61 | 72,844 | +0.99(+3.12%) |
Mar 01, 2023 | 31.76 | 32.04 | 31.29 | 31.62 | 93,740 | -0.18(-0.56%) |
Feb 28, 2023 | 32.03 | 32.56 | 31.65 | 31.80 | 87,292 | -0.28(-0.86%) |
Feb 27, 2023 | 32.63 | 32.87 | 32.04 | 32.08 | 64,093 | -0.38(-1.18%) |
Feb 24, 2023 | 32.83 | 32.83 | 32.18 | 32.46 | 77,232 | -0.62(-1.88%) |
Feb 23, 2023 | 33.15 | 33.47 | 32.71 | 33.08 | 60,793 | +0.05(+0.15%) |
Feb 22, 2023 | 32.73 | 33.31 | 32.72 | 33.03 | 67,133 | +0.36(+1.12%) |
Feb 21, 2023 | 32.75 | 32.94 | 32.52 | 32.67 | 92,359 | -0.21(-0.63%) |
Feb 17, 2023 | 31.88 | 32.95 | 31.73 | 32.87 | 68,031 | +1.23(+3.89%) |
Feb 16, 2023 | 31.85 | 31.93 | 31.52 | 31.64 | 49,007 | -0.53(-1.65%) |
Feb 15, 2023 | 31.43 | 32.17 | 31.34 | 32.17 | 110,257 | +0.56(+1.78%) |
Feb 14, 2023 | 31.94 | 31.96 | 31.36 | 31.61 | 70,233 | -0.38(-1.20%) |
Feb 13, 2023 | 31.13 | 32.26 | 31.13 | 32.00 | 95,044 | +0.76(+2.43%) |
Feb 10, 2023 | 31.14 | 31.86 | 31.03 | 31.24 | 127,296 | +0.16(+0.51%) |
Feb 09, 2023 | 31.68 | 32.18 | 31.02 | 31.08 | 174,862 | -0.33(-1.04%) |
Feb 08, 2023 | 31.56 | 31.57 | 31.05 | 31.41 | 60,557 | -0.27(-0.84%) |
Feb 07, 2023 | 31.88 | 31.88 | 31.23 | 31.67 | 88,838 | -0.35(-1.11%) |
Feb 06, 2023 | 32.25 | 32.32 | 31.61 | 32.03 | 206,271 | -0.22(-0.67%) |
Feb 03, 2023 | 32.38 | 32.67 | 31.78 | 32.24 | 97,068 | -0.27(-0.82%) |
Feb 02, 2023 | 32.56 | 32.96 | 31.74 | 32.51 | 98,266 | +0.07(+0.21%) |
Feb 01, 2023 | 31.45 | 32.56 | 31.45 | 32.44 | 88,546 | +0.86(+2.71%) |
Jan 31, 2023 | 31.19 | 31.82 | 31.18 | 31.58 | 103,016 | +0.40(+1.30%) |
Jan 30, 2023 | 31.16 | 31.61 | 30.99 | 31.18 | 82,614 | -0.08(-0.25%) |
Jan 27, 2023 | 31.59 | 32.13 | 31.20 | 31.26 | 82,905 | -0.33(-1.03%) |
Jan 26, 2023 | 32.13 | 32.19 | 31.44 | 31.58 | 43,006 | -0.53(-1.66%) |
Jan 25, 2023 | 31.72 | 32.12 | 31.43 | 32.12 | 50,749 | +0.29(+0.90%) |
Jan 24, 2023 | 31.80 | 31.92 | 31.28 | 31.83 | 77,968 | -0.02(-0.06%) |
Jan 23, 2023 | 31.58 | 32.39 | 31.47 | 31.85 | 129,634 | +0.33(+1.03%) |
Jan 20, 2023 | 31.65 | 31.65 | 30.26 | 31.52 | 181,120 | +0.20(+0.63%) |
Jan 19, 2023 | 30.95 | 31.37 | 30.94 | 31.33 | 146,257 | +0.14(+0.44%) |
Jan 18, 2023 | 31.58 | 31.70 | 30.99 | 31.19 | 124,033 | -0.45(-1.43%) |
Jan 17, 2023 | 31.34 | 32.11 | 31.24 | 31.64 | 141,676 | +0.16(+0.50%) |
Jan 13, 2023 | 30.76 | 31.64 | 30.49 | 31.48 | 131,840 | +0.73(+2.37%) |
Jan 12, 2023 | 30.92 | 31.34 | 30.42 | 30.76 | 128,874 | +0.10(+0.32%) |
Jan 11, 2023 | 30.90 | 30.93 | 30.21 | 30.66 | 160,154 | -0.25(-0.80%) |
Jan 10, 2023 | 30.12 | 30.90 | 30.04 | 30.90 | 74,696 | +0.67(+2.22%) |
Jan 09, 2023 | 31.05 | 31.40 | 30.21 | 30.23 | 80,268 | -0.75(-2.42%) |
Jan 06, 2023 | 30.85 | 31.69 | 30.69 | 30.98 | 78,646 | +0.47(+1.55%) |
Jan 05, 2023 | 31.65 | 31.88 | 30.29 | 30.51 | 113,377 | -1.37(-4.30%) |
Jan 04, 2023 | 30.92 | 32.01 | 30.73 | 31.88 | 129,378 | +1.16(+3.79%) |