Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.56 | 25.03 | 23.31 | 24.78 | 1,068,707 | +1.52(+6.53%) |
Mar 30, 2023 | 23.13 | 23.65 | 22.80 | 23.26 | 1,088,115 | +0.36(+1.57%) |
Mar 29, 2023 | 22.60 | 22.94 | 22.03 | 22.90 | 1,711,004 | +0.54(+2.42%) |
Mar 28, 2023 | 22.28 | 22.66 | 22.01 | 22.36 | 1,617,979 | +0.01(+0.04%) |
Mar 27, 2023 | 22.15 | 22.74 | 22.13 | 22.35 | 1,312,842 | +0.38(+1.73%) |
Mar 24, 2023 | 21.91 | 22.31 | 21.62 | 21.97 | 843,117 | -0.13(-0.59%) |
Mar 23, 2023 | 21.98 | 22.62 | 21.79 | 22.10 | 1,223,505 | -0.25(-1.12%) |
Mar 22, 2023 | 23.48 | 23.54 | 22.13 | 22.35 | 1,228,893 | -1.15(-4.89%) |
Mar 21, 2023 | 22.83 | 23.89 | 22.71 | 23.50 | 1,601,358 | +1.10(+4.91%) |
Mar 20, 2023 | 22.83 | 22.89 | 22.06 | 22.40 | 1,076,024 | -0.34(-1.50%) |
Mar 17, 2023 | 23.50 | 23.94 | 22.45 | 22.74 | 1,498,895 | -0.90(-3.81%) |
Mar 16, 2023 | 22.25 | 23.71 | 21.57 | 23.64 | 1,706,531 | +1.48(+6.68%) |
Mar 15, 2023 | 21.24 | 22.19 | 20.58 | 22.16 | 2,462,254 | +0.24(+1.09%) |
Mar 14, 2023 | 21.77 | 22.09 | 20.14 | 21.92 | 2,187,234 | +0.63(+2.96%) |
Mar 13, 2023 | 22.01 | 22.30 | 19.58 | 21.29 | 3,718,621 | -1.82(-7.88%) |
Mar 10, 2023 | 24.57 | 24.57 | 22.20 | 23.11 | 2,720,853 | -1.57(-6.36%) |
Mar 09, 2023 | 26.44 | 26.69 | 24.57 | 24.68 | 381,794 | -1.72(-6.52%) |
Mar 08, 2023 | 26.34 | 26.50 | 26.01 | 26.40 | 286,976 | -0.02(-0.08%) |
Mar 07, 2023 | 26.91 | 27.32 | 26.25 | 26.42 | 346,004 | -0.45(-1.67%) |
Mar 06, 2023 | 27.45 | 27.89 | 26.83 | 26.87 | 352,159 | -0.42(-1.54%) |
Mar 03, 2023 | 26.74 | 27.62 | 26.62 | 27.29 | 415,131 | +0.86(+3.25%) |
Mar 02, 2023 | 26.30 | 26.66 | 26.02 | 26.43 | 497,636 | -0.12(-0.45%) |
Mar 01, 2023 | 27.29 | 27.43 | 26.28 | 26.55 | 385,038 | -0.70(-2.57%) |
Feb 28, 2023 | 26.88 | 27.81 | 26.88 | 27.25 | 359,355 | +0.33(+1.23%) |
Feb 27, 2023 | 27.98 | 28.13 | 26.91 | 26.92 | 275,839 | -0.63(-2.29%) |
Feb 24, 2023 | 27.17 | 27.61 | 26.88 | 27.55 | 269,504 | -0.61(-2.17%) |
Feb 23, 2023 | 28.97 | 28.97 | 27.61 | 28.16 | 238,148 | -0.30(-1.05%) |
Feb 22, 2023 | 28.12 | 28.78 | 28.05 | 28.46 | 346,469 | +0.74(+2.67%) |
Feb 21, 2023 | 28.29 | 28.29 | 27.31 | 27.72 | 423,033 | -0.88(-3.08%) |
Feb 17, 2023 | 28.87 | 28.88 | 27.73 | 28.60 | 395,438 | -0.60(-2.05%) |
Feb 16, 2023 | 29.88 | 30.10 | 29.14 | 29.20 | 295,156 | -1.33(-4.36%) |
Feb 15, 2023 | 29.10 | 30.95 | 29.10 | 30.53 | 314,225 | +1.20(+4.09%) |
Feb 14, 2023 | 28.43 | 29.56 | 28.05 | 29.33 | 269,595 | +0.76(+2.66%) |
Feb 13, 2023 | 28.46 | 29.09 | 28.19 | 28.57 | 277,734 | +0.39(+1.37%) |
Feb 10, 2023 | 28.85 | 29.13 | 27.89 | 28.18 | 458,863 | -0.98(-3.34%) |
Feb 09, 2023 | 30.32 | 30.32 | 29.14 | 29.16 | 480,549 | -0.77(-2.57%) |
Feb 08, 2023 | 30.77 | 31.12 | 29.74 | 29.93 | 623,746 | +0.35(+1.18%) |
Feb 07, 2023 | 28.86 | 29.71 | 28.37 | 29.58 | 321,987 | +0.56(+1.93%) |
Feb 06, 2023 | 29.91 | 30.33 | 29.00 | 29.02 | 520,721 | -1.48(-4.85%) |
Feb 03, 2023 | 29.44 | 31.00 | 29.26 | 30.50 | 963,240 | -0.54(-1.74%) |
Feb 02, 2023 | 30.80 | 31.74 | 30.53 | 31.04 | 693,679 | +1.07(+3.57%) |
Feb 01, 2023 | 28.50 | 30.07 | 28.12 | 29.97 | 497,106 | +1.37(+4.79%) |
Jan 31, 2023 | 28.61 | 29.46 | 28.38 | 28.60 | 641,860 | +0.08(+0.28%) |
Jan 30, 2023 | 28.34 | 28.89 | 27.62 | 28.52 | 491,221 | -0.07(-0.24%) |
Jan 27, 2023 | 26.75 | 28.91 | 26.75 | 28.59 | 547,071 | +1.56(+5.77%) |
Jan 26, 2023 | 26.43 | 27.43 | 26.11 | 27.03 | 860,770 | +0.99(+3.80%) |
Jan 25, 2023 | 24.52 | 26.09 | 24.05 | 26.04 | 806,530 | +0.83(+3.29%) |
Jan 24, 2023 | 26.39 | 26.71 | 25.06 | 25.21 | 930,724 | -1.34(-5.05%) |
Jan 23, 2023 | 26.46 | 26.95 | 26.20 | 26.55 | 2,070,564 | -0.72(-2.64%) |
Jan 20, 2023 | 26.61 | 27.33 | 25.95 | 27.27 | 1,241,860 | +0.75(+2.83%) |
Jan 19, 2023 | 27.94 | 27.94 | 26.40 | 26.52 | 1,189,204 | -1.56(-5.56%) |
Jan 18, 2023 | 28.75 | 29.14 | 27.94 | 28.08 | 666,983 | -0.12(-0.43%) |
Jan 17, 2023 | 27.44 | 28.38 | 26.73 | 28.20 | 594,514 | +0.76(+2.77%) |
Jan 13, 2023 | 26.89 | 27.48 | 26.70 | 27.44 | 402,084 | -0.06(-0.22%) |
Jan 12, 2023 | 26.96 | 27.80 | 26.82 | 27.50 | 386,504 | +0.54(+2.00%) |
Jan 11, 2023 | 26.92 | 27.01 | 26.38 | 26.96 | 537,659 | +0.46(+1.74%) |
Jan 10, 2023 | 26.36 | 26.58 | 25.49 | 26.50 | 472,875 | -0.01(-0.04%) |
Jan 09, 2023 | 25.74 | 27.30 | 25.74 | 26.51 | 800,681 | +1.21(+4.78%) |
Jan 06, 2023 | 25.00 | 25.50 | 24.13 | 25.30 | 464,242 | +0.44(+1.77%) |
Jan 05, 2023 | 25.55 | 25.60 | 24.51 | 24.86 | 745,796 | -1.11(-4.27%) |
Jan 04, 2023 | 26.70 | 27.32 | 25.51 | 25.97 | 763,056 | -0.46(-1.74%) |