Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 30.36 | 30.73 | 30.17 | 30.61 | 241,326 | +0.36(+1.18%) |
Mar 30, 2023 | 30.52 | 30.67 | 30.03 | 30.25 | 136,699 | -0.15(-0.51%) |
Mar 29, 2023 | 30.28 | 30.66 | 29.93 | 30.40 | 148,442 | +0.37(+1.22%) |
Mar 28, 2023 | 29.32 | 30.48 | 29.20 | 30.04 | 177,482 | +0.53(+1.80%) |
Mar 27, 2023 | 29.81 | 29.83 | 29.30 | 29.51 | 132,654 | +0.11(+0.36%) |
Mar 24, 2023 | 28.19 | 29.42 | 28.14 | 29.40 | 283,506 | +0.88(+3.08%) |
Mar 23, 2023 | 29.09 | 29.42 | 28.38 | 28.52 | 258,565 | -0.33(-1.14%) |
Mar 22, 2023 | 29.77 | 29.84 | 28.84 | 28.85 | 200,416 | -0.81(-2.73%) |
Mar 21, 2023 | 29.67 | 30.13 | 29.48 | 29.66 | 235,250 | +0.54(+1.85%) |
Mar 20, 2023 | 29.29 | 29.76 | 29.08 | 29.12 | 462,980 | +0.14(+0.50%) |
Mar 17, 2023 | 29.99 | 29.99 | 28.59 | 28.98 | 1,795,432 | -1.19(-3.93%) |
Mar 16, 2023 | 28.85 | 30.32 | 28.61 | 30.16 | 281,974 | +1.17(+4.02%) |
Mar 15, 2023 | 28.74 | 29.17 | 28.17 | 29.00 | 321,556 | -0.54(-1.83%) |
Mar 14, 2023 | 29.18 | 29.57 | 28.57 | 29.54 | 557,131 | +1.05(+3.68%) |
Mar 13, 2023 | 28.64 | 29.32 | 28.25 | 28.49 | 499,846 | -0.60(-2.07%) |
Mar 10, 2023 | 29.57 | 29.78 | 28.94 | 29.09 | 264,578 | -0.79(-2.65%) |
Mar 09, 2023 | 30.42 | 30.42 | 29.65 | 29.88 | 200,597 | -0.49(-1.60%) |
Mar 08, 2023 | 30.39 | 30.64 | 29.80 | 30.37 | 241,202 | -0.07(-0.22%) |
Mar 07, 2023 | 31.20 | 31.26 | 30.41 | 30.43 | 279,657 | -0.83(-2.65%) |
Mar 06, 2023 | 31.79 | 31.91 | 31.18 | 31.26 | 247,193 | -0.40(-1.27%) |
Mar 03, 2023 | 31.89 | 31.96 | 31.43 | 31.66 | 501,592 | -0.05(-0.15%) |
Mar 02, 2023 | 31.80 | 31.90 | 31.21 | 31.71 | 195,775 | -0.34(-1.07%) |
Mar 01, 2023 | 32.28 | 32.59 | 31.92 | 32.05 | 227,123 | -0.43(-1.32%) |
Feb 28, 2023 | 32.40 | 32.71 | 32.29 | 32.48 | 218,591 | +0.11(+0.35%) |
Feb 27, 2023 | 33.17 | 33.39 | 32.19 | 32.37 | 145,195 | -0.63(-1.91%) |
Feb 24, 2023 | 33.35 | 33.56 | 32.83 | 33.00 | 170,629 | -0.66(-1.96%) |
Feb 23, 2023 | 34.42 | 35.44 | 33.48 | 33.66 | 362,536 | -0.58(-1.70%) |
Feb 22, 2023 | 32.96 | 34.54 | 32.96 | 34.24 | 545,318 | +1.03(+3.10%) |
Feb 21, 2023 | 34.54 | 34.60 | 32.80 | 33.21 | 336,946 | -1.65(-4.73%) |
Feb 17, 2023 | 34.03 | 35.06 | 33.12 | 34.86 | 795,551 | +0.77(+2.27%) |
Feb 16, 2023 | 32.75 | 34.73 | 32.61 | 34.09 | 664,647 | +1.25(+3.81%) |
Feb 15, 2023 | 34.44 | 35.25 | 30.73 | 32.84 | 929,339 | -2.44(-6.92%) |
Feb 14, 2023 | 34.95 | 35.54 | 34.74 | 35.28 | 356,849 | +0.29(+0.82%) |
Feb 13, 2023 | 35.54 | 35.54 | 34.89 | 34.99 | 176,093 | -0.48(-1.34%) |
Feb 10, 2023 | 35.54 | 35.91 | 35.22 | 35.47 | 252,564 | -0.09(-0.24%) |
Feb 09, 2023 | 37.02 | 37.08 | 35.33 | 35.56 | 221,018 | -1.27(-3.45%) |
Feb 08, 2023 | 36.79 | 37.28 | 36.70 | 36.82 | 192,560 | -0.20(-0.54%) |
Feb 07, 2023 | 36.23 | 37.08 | 36.03 | 37.03 | 175,478 | +0.59(+1.62%) |
Feb 06, 2023 | 36.58 | 36.93 | 35.99 | 36.43 | 237,449 | -0.40(-1.09%) |
Feb 03, 2023 | 36.13 | 37.65 | 36.02 | 36.83 | 466,744 | +0.46(+1.26%) |
Feb 02, 2023 | 35.46 | 36.45 | 35.33 | 36.38 | 383,427 | +0.91(+2.56%) |
Feb 01, 2023 | 33.99 | 35.58 | 33.69 | 35.47 | 407,458 | +1.38(+4.06%) |
Jan 31, 2023 | 33.12 | 34.10 | 32.85 | 34.09 | 211,773 | +0.88(+2.64%) |
Jan 30, 2023 | 32.95 | 33.25 | 32.58 | 33.21 | 234,159 | +0.20(+0.61%) |
Jan 27, 2023 | 33.20 | 33.30 | 32.79 | 33.01 | 152,808 | -0.15(-0.46%) |
Jan 26, 2023 | 33.75 | 34.14 | 32.90 | 33.16 | 255,345 | -0.38(-1.14%) |
Jan 25, 2023 | 33.30 | 33.71 | 33.28 | 33.54 | 130,407 | -0.05(-0.14%) |
Jan 24, 2023 | 33.03 | 33.76 | 33.03 | 33.59 | 136,405 | +0.04(+0.11%) |
Jan 23, 2023 | 33.49 | 33.69 | 33.17 | 33.55 | 124,092 | +0.33(+1.01%) |
Jan 20, 2023 | 32.99 | 33.24 | 32.51 | 33.22 | 172,344 | +0.44(+1.34%) |
Jan 19, 2023 | 33.31 | 33.43 | 32.31 | 32.78 | 237,415 | -0.72(-2.14%) |
Jan 18, 2023 | 33.91 | 33.98 | 33.24 | 33.50 | 173,556 | -0.39(-1.15%) |
Jan 17, 2023 | 33.94 | 33.99 | 33.27 | 33.89 | 202,731 | -0.28(-0.81%) |
Jan 13, 2023 | 33.51 | 34.26 | 33.48 | 34.16 | 235,309 | +0.51(+1.50%) |
Jan 12, 2023 | 33.43 | 33.98 | 32.95 | 33.66 | 425,250 | +0.31(+0.94%) |
Jan 11, 2023 | 34.35 | 34.70 | 33.12 | 33.34 | 261,259 | -1.08(-3.13%) |
Jan 10, 2023 | 34.12 | 34.88 | 33.87 | 34.42 | 190,729 | +0.48(+1.41%) |
Jan 09, 2023 | 34.69 | 35.21 | 33.89 | 33.94 | 260,527 | -0.81(-2.33%) |
Jan 06, 2023 | 34.04 | 34.98 | 33.99 | 34.75 | 255,775 | +0.71(+2.07%) |
Jan 05, 2023 | 33.27 | 34.20 | 33.18 | 34.05 | 288,583 | +0.75(+2.26%) |
Jan 04, 2023 | 33.03 | 33.50 | 32.82 | 33.30 | 290,160 | +0.53(+1.63%) |