Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.86 | 23.91 | 22.84 | 23.62 | 965,281 | +0.10(+0.43%) |
Mar 30, 2023 | 23.11 | 23.56 | 22.49 | 23.52 | 899,214 | -0.08(-0.34%) |
Mar 29, 2023 | 24.90 | 24.90 | 23.25 | 23.60 | 706,955 | -1.09(-4.41%) |
Mar 28, 2023 | 25.98 | 26.09 | 24.41 | 24.69 | 498,432 | -1.46(-5.58%) |
Mar 27, 2023 | 27.39 | 27.39 | 25.67 | 26.15 | 404,390 | -0.92(-3.40%) |
Mar 24, 2023 | 25.40 | 27.37 | 25.40 | 27.07 | 380,870 | +1.38(+5.37%) |
Mar 23, 2023 | 26.17 | 27.19 | 25.45 | 25.69 | 307,265 | -0.20(-0.77%) |
Mar 22, 2023 | 27.23 | 27.43 | 25.85 | 25.89 | 476,451 | -1.27(-4.68%) |
Mar 21, 2023 | 25.68 | 27.58 | 25.55 | 27.16 | 541,539 | +1.77(+6.97%) |
Mar 20, 2023 | 24.36 | 25.78 | 24.00 | 25.39 | 591,364 | +1.03(+4.23%) |
Mar 17, 2023 | 26.18 | 26.80 | 23.48 | 24.36 | 1,826,110 | -3.49(-12.53%) |
Mar 16, 2023 | 29.06 | 29.06 | 26.94 | 27.85 | 844,951 | -1.46(-4.98%) |
Mar 15, 2023 | 29.50 | 30.20 | 28.94 | 29.31 | 333,743 | -0.91(-3.01%) |
Mar 14, 2023 | 30.22 | 30.66 | 29.30 | 30.22 | 316,922 | +0.94(+3.21%) |
Mar 13, 2023 | 28.57 | 29.90 | 28.20 | 29.28 | 401,367 | +0.11(+0.38%) |
Mar 10, 2023 | 30.61 | 31.89 | 28.91 | 29.17 | 489,973 | -1.57(-5.11%) |
Mar 09, 2023 | 31.24 | 32.15 | 30.56 | 30.74 | 464,528 | -0.38(-1.22%) |
Mar 08, 2023 | 31.68 | 32.16 | 30.95 | 31.12 | 310,913 | -0.58(-1.83%) |
Mar 07, 2023 | 31.68 | 32.50 | 31.44 | 31.70 | 220,412 | -0.06(-0.19%) |
Mar 06, 2023 | 32.87 | 32.94 | 31.46 | 31.76 | 340,045 | -0.95(-2.90%) |
Mar 03, 2023 | 30.90 | 33.05 | 30.73 | 32.71 | 516,330 | +1.85(+5.98%) |
Mar 02, 2023 | 31.71 | 33.31 | 30.73 | 30.86 | 575,418 | -1.25(-3.88%) |
Mar 01, 2023 | 29.52 | 32.89 | 29.05 | 32.11 | 1,770,532 | -0.32(-0.99%) |
Feb 28, 2023 | 32.50 | 33.30 | 32.32 | 32.43 | 546,590 | -0.14(-0.43%) |
Feb 27, 2023 | 32.50 | 33.08 | 32.03 | 32.57 | 280,327 | +0.54(+1.69%) |
Feb 24, 2023 | 32.50 | 33.00 | 31.47 | 32.03 | 322,227 | -0.88(-2.67%) |
Feb 23, 2023 | 32.07 | 33.13 | 31.38 | 32.91 | 345,489 | +1.15(+3.62%) |
Feb 22, 2023 | 31.14 | 32.45 | 31.14 | 31.76 | 331,517 | +0.62(+1.99%) |
Feb 21, 2023 | 32.51 | 32.51 | 30.58 | 31.14 | 539,692 | -2.05(-6.18%) |
Feb 17, 2023 | 34.35 | 34.35 | 32.21 | 33.19 | 439,666 | -1.09(-3.18%) |
Feb 16, 2023 | 35.24 | 36.00 | 33.89 | 34.28 | 420,936 | -1.39(-3.90%) |
Feb 15, 2023 | 33.73 | 35.78 | 33.33 | 35.67 | 320,898 | +1.62(+4.76%) |
Feb 14, 2023 | 35.29 | 35.73 | 33.42 | 34.05 | 352,357 | -1.44(-4.06%) |
Feb 13, 2023 | 34.93 | 35.75 | 32.79 | 35.49 | 455,174 | +0.49(+1.40%) |
Feb 10, 2023 | 33.52 | 35.18 | 33.38 | 35.00 | 444,829 | +1.09(+3.21%) |
Feb 09, 2023 | 34.93 | 36.09 | 33.73 | 33.91 | 406,239 | -0.48(-1.40%) |
Feb 08, 2023 | 35.37 | 35.63 | 34.00 | 34.39 | 223,387 | -1.00(-2.83%) |
Feb 07, 2023 | 36.25 | 36.25 | 34.87 | 35.39 | 354,852 | -0.78(-2.16%) |
Feb 06, 2023 | 36.05 | 36.60 | 35.63 | 36.17 | 211,383 | -0.06(-0.17%) |
Feb 03, 2023 | 35.99 | 36.94 | 35.53 | 36.23 | 310,456 | +0.03(+0.08%) |
Feb 02, 2023 | 35.22 | 37.34 | 35.11 | 36.20 | 697,631 | +1.63(+4.72%) |
Feb 01, 2023 | 35.00 | 35.31 | 33.20 | 34.57 | 498,320 | -0.26(-0.75%) |
Jan 31, 2023 | 33.48 | 35.00 | 33.19 | 34.83 | 333,587 | +1.04(+3.08%) |
Jan 30, 2023 | 33.98 | 34.32 | 33.39 | 33.79 | 165,736 | -0.42(-1.23%) |
Jan 27, 2023 | 34.40 | 35.12 | 34.00 | 34.21 | 320,087 | -0.03(-0.09%) |
Jan 26, 2023 | 34.68 | 35.78 | 33.76 | 34.24 | 518,107 | +0.07(+0.20%) |
Jan 25, 2023 | 33.24 | 34.24 | 32.59 | 34.17 | 293,196 | +0.53(+1.58%) |
Jan 24, 2023 | 34.32 | 34.86 | 33.11 | 33.64 | 391,927 | -0.81(-2.35%) |
Jan 23, 2023 | 34.77 | 35.67 | 34.09 | 34.45 | 688,373 | -0.20(-0.58%) |
Jan 20, 2023 | 32.94 | 34.98 | 31.70 | 34.65 | 532,363 | +2.04(+6.26%) |
Jan 19, 2023 | 33.46 | 34.43 | 32.56 | 32.61 | 875,310 | -1.19(-3.52%) |
Jan 18, 2023 | 34.46 | 34.98 | 32.64 | 33.80 | 688,070 | -0.60(-1.74%) |
Jan 17, 2023 | 32.04 | 35.02 | 31.99 | 34.40 | 1,019,685 | +1.96(+6.04%) |
Jan 13, 2023 | 29.00 | 32.48 | 28.89 | 32.44 | 1,191,390 | +3.60(+12.48%) |
Jan 12, 2023 | 27.95 | 28.93 | 26.52 | 28.84 | 886,351 | +1.05(+3.78%) |
Jan 11, 2023 | 29.27 | 29.34 | 26.81 | 27.79 | 1,599,016 | -2.04(-6.84%) |
Jan 10, 2023 | 31.15 | 31.62 | 29.72 | 29.83 | 1,023,091 | -1.21(-3.90%) |
Jan 09, 2023 | 36.39 | 37.26 | 29.49 | 31.04 | 2,823,174 | -9.41(-23.26%) |
Jan 06, 2023 | 41.32 | 41.57 | 39.76 | 40.45 | 259,443 | -0.41(-1.00%) |
Jan 05, 2023 | 41.85 | 41.85 | 40.39 | 40.86 | 364,644 | -1.20(-2.85%) |
Jan 04, 2023 | 43.16 | 43.48 | 41.79 | 42.06 | 307,857 | -0.67(-1.57%) |