Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.75 | 29.80 | 29.24 | 29.38 | 633,544 | -0.38(-1.29%) |
Mar 30, 2023 | 29.50 | 30.05 | 29.38 | 29.77 | 665,197 | -0.17(-0.58%) |
Mar 29, 2023 | 30.17 | 30.61 | 29.90 | 29.94 | 403,105 | -0.92(-2.98%) |
Mar 28, 2023 | 32.12 | 32.12 | 30.53 | 30.86 | 409,988 | -0.96(-3.01%) |
Mar 27, 2023 | 32.37 | 33.03 | 31.40 | 31.81 | 350,697 | -1.38(-4.15%) |
Mar 24, 2023 | 34.60 | 34.96 | 32.93 | 33.19 | 635,427 | -0.20(-0.60%) |
Mar 23, 2023 | 32.17 | 34.00 | 31.59 | 33.39 | 598,969 | +0.86(+2.65%) |
Mar 22, 2023 | 31.03 | 32.53 | 30.86 | 32.53 | 490,393 | +1.40(+4.49%) |
Mar 21, 2023 | 32.24 | 32.27 | 30.94 | 31.13 | 568,707 | -2.31(-6.92%) |
Mar 20, 2023 | 34.96 | 34.96 | 33.02 | 33.45 | 1,201,280 | -1.41(-4.05%) |
Mar 17, 2023 | 34.41 | 35.39 | 33.68 | 34.86 | 1,050,756 | +1.06(+3.14%) |
Mar 16, 2023 | 35.98 | 36.25 | 33.59 | 33.80 | 932,811 | -0.67(-1.95%) |
Mar 15, 2023 | 33.45 | 35.33 | 32.99 | 34.47 | 1,572,023 | +3.33(+10.71%) |
Mar 14, 2023 | 31.71 | 32.25 | 29.70 | 31.14 | 847,517 | -0.61(-1.91%) |
Mar 13, 2023 | 31.99 | 33.10 | 30.68 | 31.74 | 1,083,570 | +1.24(+4.07%) |
Mar 10, 2023 | 29.83 | 30.82 | 28.93 | 30.50 | 933,206 | +0.84(+2.84%) |
Mar 09, 2023 | 28.52 | 29.73 | 27.75 | 29.66 | 685,321 | +0.80(+2.79%) |
Mar 08, 2023 | 28.57 | 29.41 | 27.84 | 28.86 | 589,169 | +0.57(+2.01%) |
Mar 07, 2023 | 27.67 | 28.44 | 27.55 | 28.29 | 434,054 | +0.95(+3.46%) |
Mar 06, 2023 | 27.73 | 27.87 | 27.25 | 27.34 | 457,574 | +0.03(+0.10%) |
Mar 03, 2023 | 28.74 | 28.82 | 27.09 | 27.31 | 407,971 | -0.79(-2.80%) |
Mar 02, 2023 | 28.58 | 28.86 | 27.89 | 28.10 | 445,868 | -0.46(-1.62%) |
Mar 01, 2023 | 29.73 | 29.90 | 28.29 | 28.56 | 591,151 | -1.22(-4.10%) |
Feb 28, 2023 | 28.43 | 29.78 | 28.27 | 29.78 | 613,449 | +0.90(+3.11%) |
Feb 27, 2023 | 29.03 | 29.38 | 28.65 | 28.88 | 391,584 | -0.20(-0.68%) |
Feb 24, 2023 | 29.75 | 30.18 | 28.98 | 29.08 | 502,429 | +0.04(+0.13%) |
Feb 23, 2023 | 29.01 | 29.71 | 28.63 | 29.05 | 508,243 | -0.79(-2.64%) |
Feb 22, 2023 | 29.59 | 30.33 | 29.08 | 29.83 | 591,524 | +0.41(+1.38%) |
Feb 21, 2023 | 29.45 | 29.56 | 28.78 | 29.42 | 363,815 | +0.30(+1.04%) |
Feb 17, 2023 | 28.10 | 29.36 | 28.04 | 29.12 | 762,365 | +1.93(+7.11%) |
Feb 16, 2023 | 26.92 | 27.23 | 26.49 | 27.19 | 300,399 | +0.53(+1.99%) |
Feb 15, 2023 | 26.37 | 27.28 | 26.37 | 26.66 | 653,971 | +0.93(+3.61%) |
Feb 14, 2023 | 26.15 | 26.30 | 25.38 | 25.73 | 511,959 | -0.04(-0.15%) |
Feb 13, 2023 | 25.95 | 26.41 | 25.58 | 25.77 | 263,745 | +0.17(+0.67%) |
Feb 10, 2023 | 26.99 | 26.99 | 25.52 | 25.60 | 581,859 | -2.13(-7.68%) |
Feb 09, 2023 | 27.14 | 27.80 | 27.13 | 27.73 | 355,627 | +0.45(+1.63%) |
Feb 08, 2023 | 26.79 | 27.60 | 26.59 | 27.28 | 507,051 | +0.45(+1.69%) |
Feb 07, 2023 | 28.29 | 28.60 | 26.73 | 26.83 | 412,365 | -1.74(-6.10%) |
Feb 06, 2023 | 28.32 | 29.34 | 27.94 | 28.57 | 557,276 | +0.19(+0.67%) |
Feb 03, 2023 | 28.09 | 28.42 | 27.10 | 28.38 | 445,300 | +0.18(+0.64%) |
Feb 02, 2023 | 27.15 | 28.80 | 27.11 | 28.20 | 845,057 | +1.25(+4.64%) |
Feb 01, 2023 | 26.26 | 27.65 | 26.02 | 26.95 | 799,138 | +0.97(+3.72%) |
Jan 31, 2023 | 26.63 | 27.13 | 25.88 | 25.99 | 295,787 | -0.39(-1.47%) |
Jan 30, 2023 | 25.67 | 26.47 | 25.55 | 26.38 | 420,092 | +1.15(+4.54%) |
Jan 27, 2023 | 24.56 | 25.32 | 24.30 | 25.23 | 835,577 | +0.98(+4.06%) |
Jan 26, 2023 | 25.10 | 25.68 | 24.23 | 24.24 | 761,213 | -1.64(-6.33%) |
Jan 25, 2023 | 26.08 | 26.94 | 25.88 | 25.88 | 430,085 | +0.06(+0.22%) |
Jan 24, 2023 | 25.88 | 26.85 | 25.76 | 25.83 | 585,220 | +0.12(+0.48%) |
Jan 23, 2023 | 25.34 | 25.82 | 25.12 | 25.70 | 537,944 | +0.03(+0.11%) |
Jan 20, 2023 | 26.15 | 26.67 | 25.55 | 25.67 | 503,412 | -0.58(-2.20%) |
Jan 19, 2023 | 27.22 | 27.30 | 26.01 | 26.25 | 714,060 | -0.60(-2.22%) |
Jan 18, 2023 | 25.60 | 26.92 | 25.11 | 26.85 | 626,378 | +0.92(+3.54%) |
Jan 17, 2023 | 25.89 | 26.12 | 25.39 | 25.93 | 474,316 | -0.09(-0.36%) |
Jan 13, 2023 | 26.19 | 26.68 | 25.91 | 26.02 | 501,290 | -0.07(-0.25%) |
Jan 12, 2023 | 26.82 | 26.87 | 25.73 | 26.09 | 642,707 | -0.99(-3.67%) |
Jan 11, 2023 | 26.77 | 27.69 | 26.67 | 27.09 | 652,313 | -0.17(-0.63%) |
Jan 10, 2023 | 27.33 | 28.12 | 27.15 | 27.26 | 608,901 | -0.36(-1.30%) |
Jan 09, 2023 | 26.64 | 27.80 | 26.52 | 27.62 | 901,780 | +0.16(+0.59%) |
Jan 06, 2023 | 27.88 | 27.88 | 26.73 | 27.45 | 731,203 | -0.97(-3.40%) |
Jan 05, 2023 | 29.83 | 29.83 | 28.16 | 28.42 | 731,711 | -1.13(-3.81%) |
Jan 04, 2023 | 30.54 | 30.64 | 29.22 | 29.55 | 797,998 | -0.08(-0.26%) |