Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.35 | 27.78 | 27.23 | 27.64 | 230,783 | +0.43(+1.57%) |
Mar 30, 2023 | 27.30 | 27.34 | 27.09 | 27.22 | 73,591 | +0.07(+0.26%) |
Mar 29, 2023 | 27.37 | 27.38 | 26.90 | 27.15 | 144,274 | +0.05(+0.18%) |
Mar 28, 2023 | 26.86 | 27.38 | 26.86 | 27.10 | 95,770 | +0.12(+0.44%) |
Mar 27, 2023 | 27.04 | 27.23 | 26.84 | 26.98 | 83,419 | +0.15(+0.56%) |
Mar 24, 2023 | 26.28 | 27.01 | 25.95 | 26.83 | 113,894 | +0.35(+1.31%) |
Mar 23, 2023 | 26.71 | 27.07 | 26.35 | 26.48 | 71,548 | -0.22(-0.82%) |
Mar 22, 2023 | 27.35 | 27.43 | 26.69 | 26.70 | 99,071 | -0.63(-2.29%) |
Mar 21, 2023 | 26.97 | 27.67 | 26.97 | 27.32 | 131,710 | +0.65(+2.46%) |
Mar 20, 2023 | 26.96 | 28.26 | 26.66 | 26.67 | 114,782 | +0.03(+0.11%) |
Mar 17, 2023 | 27.31 | 27.34 | 26.60 | 26.64 | 221,109 | -0.96(-3.49%) |
Mar 16, 2023 | 27.02 | 27.93 | 26.21 | 27.60 | 118,280 | +0.21(+0.76%) |
Mar 15, 2023 | 28.38 | 29.03 | 27.01 | 27.39 | 233,101 | -1.74(-5.96%) |
Mar 14, 2023 | 28.97 | 29.14 | 28.77 | 29.13 | 222,852 | +0.81(+2.87%) |
Mar 13, 2023 | 28.36 | 28.85 | 28.13 | 28.32 | 200,994 | -0.48(-1.65%) |
Mar 10, 2023 | 28.95 | 29.14 | 28.37 | 28.79 | 181,058 | -0.36(-1.23%) |
Mar 09, 2023 | 29.62 | 29.62 | 29.03 | 29.15 | 106,015 | -0.31(-1.04%) |
Mar 08, 2023 | 29.33 | 29.50 | 29.19 | 29.46 | 76,524 | +0.23(+0.78%) |
Mar 07, 2023 | 29.25 | 29.50 | 29.01 | 29.23 | 129,543 | -0.10(-0.34%) |
Mar 06, 2023 | 30.00 | 30.05 | 29.22 | 29.33 | 118,200 | -0.69(-2.31%) |
Mar 03, 2023 | 29.88 | 30.07 | 29.59 | 30.02 | 99,372 | +0.21(+0.70%) |
Mar 02, 2023 | 29.81 | 30.07 | 29.63 | 29.82 | 72,198 | -0.25(-0.83%) |
Mar 01, 2023 | 29.57 | 30.09 | 29.57 | 30.06 | 103,355 | +0.35(+1.17%) |
Feb 28, 2023 | 29.30 | 29.95 | 29.30 | 29.72 | 196,027 | +0.34(+1.15%) |
Feb 27, 2023 | 29.28 | 29.83 | 29.28 | 29.38 | 125,319 | +0.25(+0.85%) |
Feb 24, 2023 | 28.60 | 29.19 | 28.16 | 29.13 | 206,543 | -0.13(-0.44%) |
Feb 23, 2023 | 29.22 | 29.89 | 28.55 | 29.26 | 208,157 | -0.76(-2.54%) |
Feb 22, 2023 | 30.12 | 30.32 | 29.83 | 30.02 | 116,713 | -0.06(-0.20%) |
Feb 21, 2023 | 30.57 | 30.78 | 30.03 | 30.08 | 134,786 | -0.74(-2.41%) |
Feb 17, 2023 | 30.85 | 31.03 | 30.56 | 30.83 | 134,698 | +0.09(+0.29%) |
Feb 16, 2023 | 30.45 | 30.95 | 30.28 | 30.74 | 158,333 | -0.09(-0.29%) |
Feb 15, 2023 | 30.17 | 30.95 | 30.00 | 30.83 | 190,591 | +0.55(+1.80%) |
Feb 14, 2023 | 30.08 | 30.52 | 30.05 | 30.28 | 136,204 | +0.05(+0.16%) |
Feb 13, 2023 | 29.73 | 30.27 | 29.73 | 30.23 | 58,522 | +0.40(+1.33%) |
Feb 10, 2023 | 29.73 | 30.14 | 29.59 | 29.83 | 96,912 | -0.02(-0.07%) |
Feb 09, 2023 | 30.42 | 30.77 | 29.74 | 29.85 | 66,283 | -0.50(-1.63%) |
Feb 08, 2023 | 30.64 | 30.88 | 30.23 | 30.35 | 65,950 | -0.31(-1.00%) |
Feb 07, 2023 | 30.45 | 30.94 | 30.21 | 30.66 | 108,220 | +0.03(+0.10%) |
Feb 06, 2023 | 30.88 | 31.04 | 30.51 | 30.63 | 143,462 | -0.41(-1.31%) |
Feb 03, 2023 | 31.01 | 31.45 | 29.50 | 31.03 | 88,304 | -0.19(-0.60%) |
Feb 02, 2023 | 31.19 | 31.59 | 31.06 | 31.22 | 102,125 | +0.21(+0.67%) |
Feb 01, 2023 | 30.21 | 31.26 | 30.21 | 31.01 | 111,196 | +0.51(+1.66%) |
Jan 31, 2023 | 29.96 | 30.63 | 29.88 | 30.51 | 140,927 | +0.65(+2.19%) |
Jan 30, 2023 | 29.43 | 29.97 | 29.43 | 29.85 | 67,362 | +0.40(+1.35%) |
Jan 27, 2023 | 29.38 | 29.72 | 29.27 | 29.46 | 66,622 | -0.01(-0.03%) |
Jan 26, 2023 | 29.41 | 29.78 | 28.67 | 29.47 | 77,387 | +0.30(+1.02%) |
Jan 25, 2023 | 28.82 | 29.34 | 28.63 | 29.17 | 125,330 | +0.20(+0.68%) |
Jan 24, 2023 | 29.34 | 29.40 | 28.91 | 28.97 | 136,772 | -0.37(-1.25%) |
Jan 23, 2023 | 29.31 | 29.73 | 29.19 | 29.34 | 115,867 | -0.07(-0.24%) |
Jan 20, 2023 | 29.58 | 29.66 | 29.16 | 29.41 | 104,963 | +0.13(+0.44%) |
Jan 19, 2023 | 29.31 | 29.51 | 28.72 | 29.28 | 95,117 | -0.03(-0.10%) |
Jan 18, 2023 | 29.81 | 30.43 | 29.12 | 29.31 | 104,592 | -0.54(-1.79%) |
Jan 17, 2023 | 30.07 | 30.43 | 29.80 | 29.84 | 66,413 | -0.21(-0.69%) |
Jan 13, 2023 | 29.53 | 30.17 | 29.13 | 30.05 | 110,255 | +0.41(+1.37%) |
Jan 12, 2023 | 29.25 | 29.65 | 29.08 | 29.65 | 133,732 | +0.65(+2.26%) |
Jan 11, 2023 | 28.79 | 29.40 | 28.65 | 28.99 | 298,434 | +0.18(+0.62%) |
Jan 10, 2023 | 28.12 | 28.88 | 28.06 | 28.81 | 62,017 | +0.53(+1.86%) |
Jan 09, 2023 | 28.36 | 28.65 | 28.08 | 28.29 | 105,061 | -0.05(-0.18%) |
Jan 06, 2023 | 28.37 | 28.72 | 27.88 | 28.34 | 93,608 | +0.40(+1.42%) |
Jan 05, 2023 | 27.76 | 28.21 | 26.87 | 27.94 | 142,230 | +0.14(+0.50%) |
Jan 04, 2023 | 27.97 | 28.65 | 27.66 | 27.80 | 103,320 | +0.06(+0.21%) |