Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.80 | 25.07 | 23.56 | 24.62 | 779,678 | +0.82(+3.45%) |
Mar 30, 2023 | 23.27 | 23.86 | 22.94 | 23.80 | 818,072 | +0.83(+3.61%) |
Mar 29, 2023 | 23.49 | 23.61 | 22.87 | 22.97 | 890,734 | -0.03(-0.13%) |
Mar 28, 2023 | 22.55 | 23.07 | 22.32 | 23.00 | 679,436 | +0.25(+1.10%) |
Mar 27, 2023 | 23.19 | 23.19 | 22.72 | 22.75 | 498,685 | +0.13(+0.57%) |
Mar 24, 2023 | 22.58 | 22.74 | 22.14 | 22.62 | 552,669 | -0.15(-0.66%) |
Mar 23, 2023 | 22.34 | 22.98 | 22.14 | 22.77 | 1,001,636 | +0.61(+2.75%) |
Mar 22, 2023 | 23.32 | 23.36 | 22.16 | 22.16 | 1,026,168 | -1.19(-5.10%) |
Mar 21, 2023 | 23.27 | 23.61 | 23.11 | 23.35 | 946,551 | +0.88(+3.92%) |
Mar 20, 2023 | 23.22 | 23.65 | 22.40 | 22.47 | 1,041,373 | -0.45(-1.96%) |
Mar 17, 2023 | 23.97 | 23.97 | 22.45 | 22.92 | 1,498,457 | -1.39(-5.72%) |
Mar 16, 2023 | 22.96 | 24.60 | 22.17 | 24.31 | 1,285,157 | +1.13(+4.87%) |
Mar 15, 2023 | 20.87 | 23.22 | 20.87 | 23.18 | 1,402,478 | -0.81(-3.38%) |
Mar 14, 2023 | 22.24 | 24.10 | 22.16 | 23.99 | 3,016,962 | +3.12(+14.95%) |
Mar 13, 2023 | 25.40 | 25.72 | 18.91 | 20.87 | 4,650,659 | -6.40(-23.47%) |
Mar 10, 2023 | 29.45 | 29.45 | 26.40 | 27.27 | 1,205,275 | -2.50(-8.40%) |
Mar 09, 2023 | 31.86 | 32.31 | 29.68 | 29.77 | 649,662 | -2.23(-6.97%) |
Mar 08, 2023 | 31.41 | 32.28 | 31.41 | 32.00 | 237,256 | +0.69(+2.20%) |
Mar 07, 2023 | 32.17 | 32.91 | 31.21 | 31.31 | 277,471 | -0.84(-2.61%) |
Mar 06, 2023 | 33.10 | 33.10 | 31.51 | 32.15 | 641,197 | -0.88(-2.66%) |
Mar 03, 2023 | 32.45 | 33.28 | 32.45 | 33.03 | 270,453 | +0.80(+2.48%) |
Mar 02, 2023 | 31.67 | 32.44 | 31.51 | 32.23 | 235,993 | +0.33(+1.03%) |
Mar 01, 2023 | 32.18 | 32.31 | 31.50 | 31.90 | 250,082 | -0.38(-1.18%) |
Feb 28, 2023 | 31.44 | 32.41 | 31.31 | 32.28 | 542,557 | +0.95(+3.03%) |
Feb 27, 2023 | 31.67 | 31.79 | 31.16 | 31.33 | 392,289 | -0.11(-0.35%) |
Feb 24, 2023 | 31.85 | 32.35 | 31.13 | 31.44 | 563,895 | -1.38(-4.20%) |
Feb 23, 2023 | 33.26 | 33.54 | 32.30 | 32.82 | 388,979 | +0.31(+0.95%) |
Feb 22, 2023 | 32.97 | 33.54 | 31.76 | 32.51 | 810,389 | +0.79(+2.49%) |
Feb 21, 2023 | 32.38 | 32.66 | 31.51 | 31.72 | 620,344 | -1.57(-4.72%) |
Feb 17, 2023 | 33.58 | 33.70 | 32.62 | 33.29 | 587,849 | -0.38(-1.13%) |
Feb 16, 2023 | 34.22 | 35.05 | 33.65 | 33.67 | 579,775 | -1.64(-4.64%) |
Feb 15, 2023 | 33.38 | 35.33 | 33.38 | 35.31 | 476,398 | +1.64(+4.87%) |
Feb 14, 2023 | 33.47 | 34.36 | 32.91 | 33.67 | 392,208 | -0.09(-0.27%) |
Feb 13, 2023 | 34.52 | 34.83 | 33.64 | 33.76 | 489,705 | -0.49(-1.43%) |
Feb 10, 2023 | 32.57 | 34.30 | 32.40 | 34.25 | 708,507 | +1.19(+3.60%) |
Feb 09, 2023 | 34.04 | 34.20 | 33.00 | 33.06 | 352,491 | -0.34(-1.02%) |
Feb 08, 2023 | 33.82 | 34.31 | 33.16 | 33.40 | 245,075 | -0.53(-1.56%) |
Feb 07, 2023 | 33.05 | 34.20 | 32.53 | 33.93 | 409,221 | +0.71(+2.14%) |
Feb 06, 2023 | 33.80 | 34.30 | 33.09 | 33.22 | 255,177 | -1.17(-3.40%) |
Feb 03, 2023 | 34.58 | 35.39 | 34.14 | 34.39 | 252,105 | -1.39(-3.88%) |
Feb 02, 2023 | 34.79 | 36.52 | 34.64 | 35.78 | 600,300 | +2.02(+5.98%) |
Feb 01, 2023 | 32.82 | 34.17 | 32.42 | 33.76 | 286,641 | +1.04(+3.18%) |
Jan 31, 2023 | 31.91 | 32.82 | 31.80 | 32.72 | 448,242 | +0.68(+2.12%) |
Jan 30, 2023 | 32.07 | 32.24 | 31.66 | 32.04 | 248,754 | -0.78(-2.38%) |
Jan 27, 2023 | 31.64 | 33.01 | 31.64 | 32.82 | 286,385 | +0.90(+2.82%) |
Jan 26, 2023 | 32.04 | 32.77 | 31.58 | 31.92 | 227,772 | +0.46(+1.46%) |
Jan 25, 2023 | 31.25 | 31.63 | 30.41 | 31.46 | 367,856 | -0.60(-1.87%) |
Jan 24, 2023 | 32.48 | 33.25 | 31.98 | 32.06 | 333,532 | -0.83(-2.52%) |
Jan 23, 2023 | 32.13 | 32.97 | 31.80 | 32.89 | 279,416 | +0.93(+2.91%) |
Jan 20, 2023 | 30.87 | 32.02 | 30.67 | 31.96 | 399,819 | +1.31(+4.27%) |
Jan 19, 2023 | 30.68 | 31.12 | 30.46 | 30.65 | 333,195 | -0.52(-1.67%) |
Jan 18, 2023 | 32.21 | 32.83 | 30.91 | 31.17 | 575,052 | -0.63(-1.98%) |
Jan 17, 2023 | 30.89 | 31.94 | 30.62 | 31.80 | 500,764 | +1.07(+3.48%) |
Jan 13, 2023 | 30.37 | 31.09 | 30.00 | 30.73 | 402,373 | -0.21(-0.68%) |
Jan 12, 2023 | 30.59 | 31.09 | 29.72 | 30.94 | 622,286 | +0.71(+2.35%) |
Jan 11, 2023 | 29.87 | 30.31 | 29.25 | 30.23 | 371,357 | +0.68(+2.30%) |
Jan 10, 2023 | 29.65 | 30.18 | 28.89 | 29.55 | 264,420 | -0.41(-1.37%) |
Jan 09, 2023 | 28.89 | 30.73 | 28.89 | 29.96 | 511,878 | +1.44(+5.05%) |
Jan 06, 2023 | 27.85 | 28.68 | 26.93 | 28.52 | 333,528 | +0.95(+3.45%) |
Jan 05, 2023 | 28.21 | 28.21 | 27.09 | 27.57 | 454,181 | -0.99(-3.47%) |
Jan 04, 2023 | 27.76 | 28.78 | 27.27 | 28.56 | 468,017 | +1.38(+5.08%) |