Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.30 | 30.61 | 29.07 | 30.49 | 329,124 | +1.47(+5.08%) |
Mar 30, 2023 | 29.25 | 29.61 | 28.61 | 29.01 | 256,653 | +0.75(+2.66%) |
Mar 29, 2023 | 27.43 | 28.41 | 27.08 | 28.26 | 215,470 | +1.97(+7.49%) |
Mar 28, 2023 | 26.47 | 26.61 | 25.74 | 26.29 | 83,772 | -0.28(-1.04%) |
Mar 27, 2023 | 27.26 | 27.59 | 26.09 | 26.57 | 182,652 | -0.15(-0.56%) |
Mar 24, 2023 | 26.56 | 26.74 | 25.44 | 26.72 | 320,549 | -0.34(-1.24%) |
Mar 23, 2023 | 27.30 | 28.72 | 26.11 | 27.05 | 212,034 | +0.65(+2.47%) |
Mar 22, 2023 | 28.34 | 29.23 | 26.39 | 26.40 | 458,849 | -1.91(-6.75%) |
Mar 21, 2023 | 27.69 | 28.55 | 27.54 | 28.31 | 177,863 | +1.70(+6.40%) |
Mar 20, 2023 | 26.32 | 27.06 | 25.87 | 26.61 | 152,228 | +0.47(+1.81%) |
Mar 17, 2023 | 27.31 | 27.48 | 25.57 | 26.13 | 408,397 | -1.37(-4.99%) |
Mar 16, 2023 | 25.23 | 27.78 | 25.15 | 27.50 | 462,955 | +1.73(+6.71%) |
Mar 15, 2023 | 25.35 | 26.01 | 24.39 | 25.78 | 254,386 | -1.48(-5.44%) |
Mar 14, 2023 | 27.52 | 28.04 | 26.13 | 27.26 | 209,981 | +1.11(+4.23%) |
Mar 13, 2023 | 25.23 | 27.09 | 24.14 | 26.15 | 360,941 | -1.07(-3.92%) |
Mar 10, 2023 | 29.57 | 29.82 | 26.43 | 27.22 | 406,400 | -2.53(-8.50%) |
Mar 09, 2023 | 33.01 | 33.50 | 29.64 | 29.75 | 365,650 | -3.47(-10.44%) |
Mar 08, 2023 | 32.47 | 33.32 | 32.17 | 33.21 | 92,167 | +0.68(+2.10%) |
Mar 07, 2023 | 33.88 | 34.49 | 32.42 | 32.53 | 130,131 | -1.45(-4.27%) |
Mar 06, 2023 | 35.24 | 35.88 | 33.90 | 33.99 | 160,562 | -0.92(-2.63%) |
Mar 03, 2023 | 33.55 | 35.05 | 33.16 | 34.90 | 218,529 | +2.17(+6.64%) |
Mar 02, 2023 | 31.07 | 32.98 | 30.78 | 32.73 | 118,224 | +0.71(+2.22%) |
Mar 01, 2023 | 32.42 | 32.91 | 31.71 | 32.02 | 87,557 | -0.31(-0.95%) |
Feb 28, 2023 | 31.93 | 33.10 | 31.84 | 32.33 | 90,133 | +0.09(+0.28%) |
Feb 27, 2023 | 32.98 | 33.34 | 32.07 | 32.24 | 110,427 | +0.48(+1.52%) |
Feb 24, 2023 | 31.86 | 32.11 | 31.12 | 31.75 | 144,018 | -2.04(-6.02%) |
Feb 23, 2023 | 33.96 | 34.31 | 32.12 | 33.79 | 110,642 | +1.01(+3.07%) |
Feb 22, 2023 | 33.06 | 33.66 | 32.23 | 32.78 | 161,006 | +0.19(+0.58%) |
Feb 21, 2023 | 34.81 | 35.17 | 32.59 | 32.59 | 304,572 | -3.67(-10.11%) |
Feb 17, 2023 | 36.66 | 36.79 | 35.09 | 36.26 | 212,151 | -1.32(-3.52%) |
Feb 16, 2023 | 38.48 | 39.50 | 37.55 | 37.58 | 206,293 | -2.89(-7.15%) |
Feb 15, 2023 | 38.70 | 40.55 | 38.40 | 40.48 | 107,161 | +1.21(+3.07%) |
Feb 14, 2023 | 37.41 | 39.90 | 36.77 | 39.27 | 201,912 | +0.89(+2.32%) |
Feb 13, 2023 | 36.67 | 38.38 | 36.10 | 38.38 | 159,904 | +2.04(+5.60%) |
Feb 10, 2023 | 36.84 | 37.13 | 35.68 | 36.35 | 165,216 | -1.50(-3.97%) |
Feb 09, 2023 | 40.45 | 41.06 | 37.30 | 37.85 | 165,607 | -0.65(-1.69%) |
Feb 08, 2023 | 39.98 | 40.54 | 38.20 | 38.50 | 133,325 | -2.09(-5.16%) |
Feb 07, 2023 | 38.19 | 40.98 | 37.54 | 40.59 | 199,783 | +2.44(+6.40%) |
Feb 06, 2023 | 38.24 | 39.31 | 37.77 | 38.15 | 103,259 | -1.72(-4.31%) |
Feb 03, 2023 | 39.56 | 42.19 | 39.31 | 39.87 | 202,670 | -2.61(-6.14%) |
Feb 02, 2023 | 40.90 | 43.46 | 40.74 | 42.48 | 347,667 | +3.58(+9.19%) |
Feb 01, 2023 | 35.19 | 39.57 | 35.19 | 38.91 | 339,447 | +3.24(+9.09%) |
Jan 31, 2023 | 33.61 | 35.66 | 33.50 | 35.66 | 293,484 | +2.30(+6.90%) |
Jan 30, 2023 | 34.31 | 35.11 | 33.26 | 33.36 | 183,272 | -2.32(-6.51%) |
Jan 27, 2023 | 34.49 | 36.46 | 34.31 | 35.68 | 146,226 | +0.50(+1.43%) |
Jan 26, 2023 | 34.83 | 35.18 | 33.40 | 35.18 | 139,029 | +1.61(+4.80%) |
Jan 25, 2023 | 31.71 | 33.67 | 30.82 | 33.57 | 172,251 | +0.28(+0.83%) |
Jan 24, 2023 | 33.11 | 34.02 | 32.85 | 33.29 | 168,005 | -0.66(-1.95%) |
Jan 23, 2023 | 31.66 | 34.19 | 31.56 | 33.96 | 226,903 | +2.75(+8.80%) |
Jan 20, 2023 | 29.18 | 31.22 | 28.74 | 31.21 | 244,900 | +2.87(+10.15%) |
Jan 19, 2023 | 29.11 | 29.35 | 27.89 | 28.33 | 158,460 | -1.87(-6.18%) |
Jan 18, 2023 | 31.79 | 32.97 | 30.11 | 30.20 | 279,581 | -1.10(-3.50%) |
Jan 17, 2023 | 30.70 | 31.49 | 30.44 | 31.30 | 75,037 | +0.47(+1.54%) |
Jan 13, 2023 | 28.97 | 30.85 | 28.95 | 30.82 | 184,767 | +0.36(+1.17%) |
Jan 12, 2023 | 29.96 | 30.70 | 28.50 | 30.47 | 242,315 | +0.94(+3.18%) |
Jan 11, 2023 | 28.26 | 29.59 | 28.08 | 29.53 | 186,546 | +1.36(+4.84%) |
Jan 10, 2023 | 26.68 | 28.19 | 26.47 | 28.17 | 91,960 | +1.06(+3.90%) |
Jan 09, 2023 | 26.69 | 28.28 | 26.64 | 27.11 | 241,717 | +1.05(+4.02%) |
Jan 06, 2023 | 24.90 | 26.34 | 23.72 | 26.06 | 350,764 | +1.96(+8.11%) |
Jan 05, 2023 | 24.35 | 24.62 | 23.58 | 24.11 | 153,909 | -1.00(-3.97%) |
Jan 04, 2023 | 23.91 | 25.44 | 23.82 | 25.10 | 310,188 | +1.97(+8.50%) |