Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.15 | 27.78 | 26.84 | 27.25 | 331,122 | +0.64(+2.41%) |
Mar 30, 2023 | 26.94 | 27.29 | 26.39 | 26.61 | 304,349 | +0.00(+0.02%) |
Mar 29, 2023 | 26.29 | 26.66 | 25.96 | 26.61 | 267,126 | +0.57(+2.18%) |
Mar 28, 2023 | 25.51 | 26.12 | 25.50 | 26.04 | 300,102 | +0.39(+1.52%) |
Mar 27, 2023 | 25.03 | 26.13 | 25.02 | 25.65 | 495,558 | +0.76(+3.06%) |
Mar 24, 2023 | 25.17 | 25.49 | 24.72 | 24.89 | 513,823 | -0.68(-2.67%) |
Mar 23, 2023 | 25.95 | 26.45 | 25.25 | 25.57 | 521,491 | -0.19(-0.72%) |
Mar 22, 2023 | 26.10 | 26.53 | 25.53 | 25.75 | 509,041 | +0.23(+0.92%) |
Mar 21, 2023 | 25.56 | 27.02 | 25.48 | 25.52 | 668,560 | +0.30(+1.20%) |
Mar 20, 2023 | 24.98 | 25.36 | 23.89 | 25.22 | 1,647,883 | +2.99(+13.45%) |
Mar 17, 2023 | 24.05 | 24.06 | 21.93 | 22.23 | 1,100,559 | -2.08(-8.56%) |
Mar 16, 2023 | 23.60 | 24.65 | 23.06 | 24.31 | 448,876 | +0.27(+1.14%) |
Mar 15, 2023 | 24.15 | 24.66 | 23.45 | 24.04 | 749,357 | -0.67(-2.73%) |
Mar 14, 2023 | 26.11 | 26.32 | 24.61 | 24.71 | 500,716 | -0.60(-2.36%) |
Mar 13, 2023 | 25.90 | 26.00 | 25.23 | 25.31 | 705,337 | -1.31(-4.92%) |
Mar 10, 2023 | 27.69 | 27.71 | 26.28 | 26.61 | 519,713 | -1.15(-4.15%) |
Mar 09, 2023 | 28.09 | 28.32 | 27.65 | 27.77 | 373,536 | -0.49(-1.73%) |
Mar 08, 2023 | 28.41 | 28.59 | 27.85 | 28.26 | 265,473 | +0.21(+0.77%) |
Mar 07, 2023 | 27.85 | 28.46 | 27.80 | 28.04 | 409,371 | +0.18(+0.63%) |
Mar 06, 2023 | 28.89 | 29.97 | 27.66 | 27.87 | 519,759 | -0.66(-2.33%) |
Mar 03, 2023 | 28.52 | 28.79 | 27.76 | 28.53 | 287,574 | +0.40(+1.42%) |
Mar 02, 2023 | 28.78 | 30.20 | 27.76 | 28.13 | 595,039 | -1.12(-3.84%) |
Mar 01, 2023 | 28.44 | 29.74 | 26.25 | 29.25 | 909,534 | +2.08(+7.66%) |
Feb 28, 2023 | 27.03 | 27.89 | 26.83 | 27.17 | 628,972 | +0.29(+1.09%) |
Feb 27, 2023 | 26.58 | 27.17 | 26.09 | 26.88 | 460,074 | +0.65(+2.50%) |
Feb 24, 2023 | 26.93 | 27.00 | 25.38 | 26.22 | 625,689 | -1.17(-4.28%) |
Feb 23, 2023 | 27.96 | 27.96 | 26.74 | 27.40 | 377,935 | -0.22(-0.81%) |
Feb 22, 2023 | 27.06 | 28.05 | 26.94 | 27.62 | 351,914 | +0.56(+2.06%) |
Feb 21, 2023 | 28.87 | 28.97 | 26.94 | 27.06 | 616,391 | -2.31(-7.85%) |
Feb 17, 2023 | 30.01 | 30.01 | 28.87 | 29.37 | 422,418 | -0.43(-1.44%) |
Feb 16, 2023 | 30.27 | 30.81 | 29.79 | 29.80 | 323,087 | -0.94(-3.05%) |
Feb 15, 2023 | 30.46 | 30.89 | 30.04 | 30.74 | 278,723 | +0.25(+0.83%) |
Feb 14, 2023 | 30.64 | 30.76 | 29.88 | 30.48 | 296,324 | -0.42(-1.36%) |
Feb 13, 2023 | 30.25 | 31.26 | 29.78 | 30.90 | 247,282 | +0.55(+1.80%) |
Feb 10, 2023 | 30.14 | 30.49 | 29.62 | 30.36 | 195,892 | -0.04(-0.13%) |
Feb 09, 2023 | 32.32 | 32.57 | 30.23 | 30.40 | 341,045 | -1.40(-4.39%) |
Feb 08, 2023 | 31.67 | 31.99 | 31.03 | 31.79 | 505,440 | +0.16(+0.49%) |
Feb 07, 2023 | 31.29 | 31.78 | 30.49 | 31.64 | 310,267 | +0.08(+0.25%) |
Feb 06, 2023 | 31.35 | 31.93 | 31.25 | 31.56 | 313,433 | -0.18(-0.55%) |
Feb 03, 2023 | 31.57 | 32.25 | 30.99 | 31.73 | 247,458 | -0.18(-0.55%) |
Feb 02, 2023 | 31.52 | 33.04 | 31.52 | 31.91 | 568,005 | +0.83(+2.67%) |
Feb 01, 2023 | 30.29 | 31.39 | 29.50 | 31.08 | 318,902 | +0.90(+2.98%) |
Jan 31, 2023 | 29.57 | 30.42 | 29.57 | 30.18 | 473,234 | +0.64(+2.15%) |
Jan 30, 2023 | 30.08 | 30.21 | 29.35 | 29.55 | 398,741 | -0.68(-2.26%) |
Jan 27, 2023 | 29.89 | 30.44 | 29.73 | 30.23 | 278,463 | +0.38(+1.28%) |
Jan 26, 2023 | 30.01 | 30.52 | 28.77 | 29.85 | 370,578 | +0.16(+0.53%) |
Jan 25, 2023 | 28.92 | 30.01 | 28.45 | 29.69 | 454,728 | +0.55(+1.88%) |
Jan 24, 2023 | 29.89 | 29.95 | 29.12 | 29.15 | 315,038 | -0.67(-2.26%) |
Jan 23, 2023 | 29.31 | 30.12 | 28.99 | 29.82 | 441,109 | +0.82(+2.83%) |
Jan 20, 2023 | 28.17 | 29.12 | 27.70 | 29.00 | 375,912 | +0.93(+3.31%) |
Jan 19, 2023 | 28.39 | 28.59 | 27.50 | 28.07 | 551,437 | -0.52(-1.81%) |
Jan 18, 2023 | 28.66 | 29.48 | 28.20 | 28.59 | 630,814 | +0.32(+1.14%) |
Jan 17, 2023 | 28.00 | 28.37 | 27.68 | 28.27 | 358,484 | +0.22(+0.80%) |
Jan 13, 2023 | 27.06 | 28.23 | 27.03 | 28.04 | 570,683 | +0.77(+2.83%) |
Jan 12, 2023 | 30.25 | 30.29 | 26.81 | 27.27 | 1,092,532 | -2.68(-8.94%) |
Jan 11, 2023 | 29.65 | 30.31 | 29.06 | 29.95 | 888,221 | +0.51(+1.73%) |
Jan 10, 2023 | 29.28 | 30.86 | 28.79 | 29.44 | 1,420,963 | +0.21(+0.70%) |
Jan 09, 2023 | 28.93 | 29.47 | 28.59 | 29.23 | 483,625 | +0.29(+1.01%) |
Jan 06, 2023 | 28.36 | 28.97 | 28.03 | 28.94 | 788,543 | +0.68(+2.42%) |
Jan 05, 2023 | 27.34 | 28.31 | 26.52 | 28.26 | 804,477 | +1.21(+4.48%) |
Jan 04, 2023 | 25.14 | 27.34 | 24.97 | 27.04 | 650,785 | +2.10(+8.42%) |