Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.59 | 25.56 | 24.43 | 25.40 | 1,184,459 | +0.97(+3.97%) |
Mar 30, 2023 | 24.88 | 24.94 | 24.05 | 24.43 | 697,216 | -0.31(-1.25%) |
Mar 29, 2023 | 24.52 | 24.78 | 24.14 | 24.74 | 754,405 | +0.48(+1.98%) |
Mar 28, 2023 | 24.25 | 24.59 | 24.12 | 24.26 | 697,911 | -0.17(-0.70%) |
Mar 27, 2023 | 24.34 | 24.81 | 24.09 | 24.43 | 1,046,822 | +0.14(+0.58%) |
Mar 24, 2023 | 23.95 | 24.33 | 23.09 | 24.29 | 846,757 | +0.61(+2.58%) |
Mar 23, 2023 | 23.97 | 24.40 | 23.50 | 23.68 | 958,823 | -0.04(-0.17%) |
Mar 22, 2023 | 24.54 | 24.89 | 23.68 | 23.72 | 1,067,595 | -0.88(-3.58%) |
Mar 21, 2023 | 25.10 | 25.50 | 24.56 | 24.60 | 969,805 | -0.46(-1.84%) |
Mar 20, 2023 | 24.39 | 25.87 | 24.33 | 25.06 | 1,518,404 | +0.76(+3.13%) |
Mar 17, 2023 | 24.34 | 24.39 | 23.09 | 24.30 | 2,395,062 | -0.14(-0.57%) |
Mar 16, 2023 | 25.12 | 25.25 | 24.19 | 24.44 | 2,229,306 | -0.88(-3.48%) |
Mar 15, 2023 | 26.75 | 26.75 | 24.75 | 25.32 | 2,017,819 | -1.24(-4.67%) |
Mar 14, 2023 | 26.99 | 27.87 | 26.25 | 26.56 | 1,388,468 | +0.14(+0.53%) |
Mar 13, 2023 | 26.04 | 26.93 | 25.70 | 26.42 | 2,752,767 | +0.11(+0.42%) |
Mar 10, 2023 | 27.59 | 27.68 | 25.54 | 26.31 | 2,064,651 | -1.42(-5.12%) |
Mar 09, 2023 | 29.68 | 29.90 | 27.60 | 27.73 | 1,750,429 | -1.93(-6.51%) |
Mar 08, 2023 | 30.50 | 30.70 | 29.20 | 29.66 | 1,175,130 | -0.84(-2.75%) |
Mar 07, 2023 | 30.62 | 31.07 | 30.22 | 30.50 | 940,560 | -0.29(-0.94%) |
Mar 06, 2023 | 32.44 | 32.67 | 30.33 | 30.79 | 1,288,111 | -1.56(-4.82%) |
Mar 03, 2023 | 32.57 | 33.15 | 32.16 | 32.35 | 1,172,788 | -0.08(-0.25%) |
Mar 02, 2023 | 32.28 | 32.84 | 31.51 | 32.43 | 1,083,958 | -0.23(-0.70%) |
Mar 01, 2023 | 32.45 | 32.84 | 32.40 | 32.66 | 1,125,980 | +0.36(+1.11%) |
Feb 28, 2023 | 32.45 | 33.12 | 32.28 | 32.30 | 924,569 | -0.30(-0.92%) |
Feb 27, 2023 | 33.05 | 33.17 | 32.34 | 32.60 | 682,319 | -0.03(-0.09%) |
Feb 24, 2023 | 32.10 | 32.85 | 32.10 | 32.63 | 866,001 | -0.12(-0.37%) |
Feb 23, 2023 | 32.90 | 33.07 | 32.52 | 32.75 | 666,070 | -0.10(-0.30%) |
Feb 22, 2023 | 31.83 | 32.95 | 31.77 | 32.85 | 772,464 | +1.08(+3.40%) |
Feb 21, 2023 | 33.00 | 33.28 | 31.29 | 31.77 | 897,529 | -1.98(-5.87%) |
Feb 17, 2023 | 33.07 | 33.86 | 32.50 | 33.75 | 587,198 | +0.78(+2.37%) |
Feb 16, 2023 | 33.36 | 33.80 | 32.94 | 32.97 | 615,697 | -1.08(-3.17%) |
Feb 15, 2023 | 33.23 | 34.08 | 32.76 | 34.05 | 632,421 | +0.38(+1.13%) |
Feb 14, 2023 | 34.48 | 35.15 | 33.45 | 33.67 | 905,671 | -0.93(-2.69%) |
Feb 13, 2023 | 33.24 | 34.74 | 32.78 | 34.60 | 687,989 | +1.48(+4.47%) |
Feb 10, 2023 | 32.99 | 33.42 | 32.48 | 33.12 | 814,775 | -0.04(-0.12%) |
Feb 09, 2023 | 32.98 | 34.08 | 32.49 | 33.16 | 737,213 | +0.58(+1.78%) |
Feb 08, 2023 | 33.32 | 33.92 | 32.37 | 32.58 | 817,030 | -1.04(-3.09%) |
Feb 07, 2023 | 33.54 | 34.24 | 32.06 | 33.62 | 1,529,610 | +0.11(+0.33%) |
Feb 06, 2023 | 35.37 | 35.99 | 32.23 | 33.51 | 1,649,780 | -3.23(-8.79%) |
Feb 03, 2023 | 36.36 | 37.71 | 36.23 | 36.74 | 615,348 | -0.27(-0.73%) |
Feb 02, 2023 | 35.75 | 37.01 | 35.47 | 37.01 | 726,088 | +1.72(+4.87%) |
Feb 01, 2023 | 34.85 | 35.88 | 34.27 | 35.29 | 767,963 | +0.30(+0.86%) |
Jan 31, 2023 | 33.51 | 35.03 | 33.51 | 34.99 | 860,469 | +1.71(+5.14%) |
Jan 30, 2023 | 33.20 | 33.80 | 32.88 | 33.28 | 807,921 | -0.33(-0.98%) |
Jan 27, 2023 | 33.29 | 34.08 | 33.21 | 33.61 | 427,156 | +0.33(+0.99%) |
Jan 26, 2023 | 33.24 | 33.76 | 32.60 | 33.28 | 598,540 | +0.31(+0.94%) |
Jan 25, 2023 | 33.44 | 33.82 | 32.22 | 32.97 | 756,175 | -0.95(-2.80%) |
Jan 24, 2023 | 32.53 | 34.15 | 32.23 | 33.92 | 799,745 | +1.22(+3.73%) |
Jan 23, 2023 | 33.66 | 33.69 | 32.28 | 32.70 | 1,232,691 | -1.06(-3.14%) |
Jan 20, 2023 | 34.48 | 34.50 | 33.14 | 33.76 | 843,790 | -0.17(-0.50%) |
Jan 19, 2023 | 35.84 | 36.13 | 33.90 | 33.93 | 907,193 | -2.06(-5.72%) |
Jan 18, 2023 | 37.11 | 37.66 | 35.64 | 35.99 | 827,460 | -0.92(-2.49%) |
Jan 17, 2023 | 36.81 | 37.67 | 36.17 | 36.91 | 937,663 | +0.09(+0.24%) |
Jan 13, 2023 | 35.99 | 37.95 | 35.62 | 36.82 | 1,037,582 | +0.67(+1.85%) |
Jan 12, 2023 | 34.36 | 36.17 | 33.75 | 36.15 | 938,266 | +1.73(+5.03%) |
Jan 11, 2023 | 33.07 | 35.42 | 32.47 | 34.42 | 1,657,738 | +1.39(+4.21%) |
Jan 10, 2023 | 30.27 | 33.05 | 29.84 | 33.03 | 1,849,957 | +2.75(+9.08%) |
Jan 09, 2023 | 30.05 | 31.00 | 28.52 | 30.28 | 3,495,079 | -7.10(-18.99%) |
Jan 06, 2023 | 37.47 | 38.32 | 35.58 | 37.38 | 946,400 | +0.29(+0.78%) |
Jan 05, 2023 | 37.50 | 38.05 | 36.77 | 37.09 | 900,439 | -0.99(-2.60%) |
Jan 04, 2023 | 38.80 | 38.95 | 37.84 | 38.08 | 1,075,168 | -0.43(-1.12%) |