Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.78 | 38.05 | 33.38 | 34.57 | 2,947,291 | +2.97(+9.40%) |
Mar 30, 2023 | 32.09 | 32.36 | 31.43 | 31.60 | 619,234 | +0.05(+0.16%) |
Mar 29, 2023 | 31.43 | 32.04 | 31.01 | 31.55 | 653,420 | +0.66(+2.14%) |
Mar 28, 2023 | 30.65 | 31.05 | 30.29 | 30.89 | 653,963 | +0.05(+0.16%) |
Mar 27, 2023 | 31.05 | 31.49 | 30.62 | 30.84 | 261,646 | -0.06(-0.19%) |
Mar 24, 2023 | 30.85 | 31.52 | 30.18 | 30.90 | 310,331 | -0.21(-0.68%) |
Mar 23, 2023 | 31.13 | 32.12 | 30.38 | 31.11 | 335,832 | +0.36(+1.17%) |
Mar 22, 2023 | 32.18 | 32.35 | 30.68 | 30.75 | 424,092 | -1.44(-4.47%) |
Mar 21, 2023 | 31.05 | 32.30 | 30.36 | 32.19 | 418,401 | +1.55(+5.06%) |
Mar 20, 2023 | 31.11 | 31.61 | 30.51 | 30.64 | 354,849 | -0.60(-1.92%) |
Mar 17, 2023 | 30.72 | 32.74 | 30.53 | 31.24 | 707,768 | -1.91(-5.76%) |
Mar 16, 2023 | 31.43 | 33.18 | 31.25 | 33.15 | 338,796 | +1.42(+4.48%) |
Mar 15, 2023 | 30.52 | 31.75 | 30.03 | 31.73 | 341,338 | +0.88(+2.85%) |
Mar 14, 2023 | 31.63 | 32.07 | 30.13 | 30.85 | 340,758 | -0.07(-0.23%) |
Mar 13, 2023 | 29.98 | 31.44 | 29.62 | 30.92 | 342,060 | +0.59(+1.95%) |
Mar 10, 2023 | 32.35 | 32.35 | 29.70 | 30.33 | 495,995 | -2.09(-6.45%) |
Mar 09, 2023 | 33.45 | 34.07 | 32.35 | 32.42 | 256,947 | -0.90(-2.70%) |
Mar 08, 2023 | 32.90 | 33.53 | 32.54 | 33.32 | 276,373 | +0.27(+0.82%) |
Mar 07, 2023 | 32.67 | 33.91 | 32.54 | 33.05 | 758,571 | +0.53(+1.63%) |
Mar 06, 2023 | 33.48 | 33.50 | 32.31 | 32.52 | 279,189 | -0.96(-2.87%) |
Mar 03, 2023 | 32.17 | 33.51 | 31.94 | 33.48 | 288,772 | +1.75(+5.52%) |
Mar 02, 2023 | 30.25 | 31.86 | 29.75 | 31.73 | 302,565 | +1.13(+3.69%) |
Mar 01, 2023 | 30.77 | 31.33 | 30.36 | 30.60 | 230,293 | -0.10(-0.33%) |
Feb 28, 2023 | 30.89 | 31.39 | 30.70 | 30.70 | 355,670 | -0.27(-0.87%) |
Feb 27, 2023 | 31.93 | 32.24 | 30.94 | 30.97 | 255,597 | -0.56(-1.78%) |
Feb 24, 2023 | 30.71 | 31.63 | 30.71 | 31.53 | 244,945 | -0.28(-0.88%) |
Feb 23, 2023 | 32.00 | 32.45 | 30.91 | 31.81 | 264,236 | +0.46(+1.47%) |
Feb 22, 2023 | 30.09 | 31.39 | 30.09 | 31.35 | 345,156 | +1.24(+4.12%) |
Feb 21, 2023 | 30.21 | 31.16 | 29.73 | 30.11 | 442,373 | -1.02(-3.28%) |
Feb 17, 2023 | 31.54 | 31.82 | 30.43 | 31.13 | 553,119 | -0.72(-2.26%) |
Feb 16, 2023 | 33.10 | 33.10 | 31.76 | 31.85 | 531,639 | -2.21(-6.49%) |
Feb 15, 2023 | 32.93 | 35.00 | 32.45 | 34.06 | 621,881 | +0.82(+2.47%) |
Feb 14, 2023 | 31.73 | 33.47 | 31.38 | 33.24 | 609,110 | +1.35(+4.23%) |
Feb 13, 2023 | 30.53 | 32.63 | 29.82 | 31.89 | 393,420 | +1.67(+5.53%) |
Feb 10, 2023 | 30.68 | 30.90 | 29.45 | 30.22 | 329,943 | -0.96(-3.08%) |
Feb 09, 2023 | 33.24 | 33.28 | 31.00 | 31.18 | 413,443 | -1.43(-4.39%) |
Feb 08, 2023 | 33.12 | 33.60 | 32.52 | 32.61 | 170,333 | -0.42(-1.27%) |
Feb 07, 2023 | 32.05 | 33.22 | 31.40 | 33.03 | 173,064 | +1.01(+3.15%) |
Feb 06, 2023 | 32.55 | 33.56 | 31.74 | 32.02 | 311,918 | -1.25(-3.76%) |
Feb 03, 2023 | 33.18 | 34.31 | 32.51 | 33.27 | 332,817 | -1.04(-3.03%) |
Feb 02, 2023 | 34.17 | 35.50 | 33.81 | 34.31 | 593,802 | +1.13(+3.41%) |
Feb 01, 2023 | 32.22 | 33.85 | 31.89 | 33.18 | 840,187 | +1.18(+3.69%) |
Jan 31, 2023 | 31.87 | 33.19 | 31.43 | 32.00 | 612,481 | +0.29(+0.91%) |
Jan 30, 2023 | 32.01 | 32.87 | 31.32 | 31.71 | 392,551 | -1.08(-3.29%) |
Jan 27, 2023 | 31.48 | 32.90 | 31.48 | 32.79 | 422,788 | +0.93(+2.92%) |
Jan 26, 2023 | 31.66 | 32.48 | 30.23 | 31.86 | 577,648 | +0.56(+1.79%) |
Jan 25, 2023 | 30.56 | 31.43 | 29.29 | 31.30 | 574,429 | -0.19(-0.60%) |
Jan 24, 2023 | 32.53 | 33.64 | 31.35 | 31.49 | 444,307 | -1.30(-3.96%) |
Jan 23, 2023 | 31.51 | 32.99 | 31.10 | 32.79 | 406,040 | +1.31(+4.16%) |
Jan 20, 2023 | 30.52 | 31.58 | 29.77 | 31.48 | 377,048 | +1.23(+4.07%) |
Jan 19, 2023 | 30.42 | 30.97 | 29.84 | 30.25 | 394,607 | -0.55(-1.79%) |
Jan 18, 2023 | 32.45 | 33.10 | 30.62 | 30.80 | 691,796 | -1.10(-3.45%) |
Jan 17, 2023 | 30.32 | 31.96 | 29.94 | 31.90 | 484,357 | +1.17(+3.81%) |
Jan 13, 2023 | 28.30 | 31.08 | 28.30 | 30.73 | 788,517 | +1.87(+6.48%) |
Jan 12, 2023 | 28.45 | 28.89 | 27.25 | 28.86 | 589,593 | +0.68(+2.41%) |
Jan 11, 2023 | 27.32 | 28.31 | 26.85 | 28.18 | 465,684 | +1.09(+4.02%) |
Jan 10, 2023 | 26.86 | 27.61 | 26.53 | 27.09 | 1,296,780 | +0.03(+0.11%) |
Jan 09, 2023 | 25.34 | 27.79 | 25.34 | 27.06 | 612,830 | +1.95(+7.77%) |
Jan 06, 2023 | 24.74 | 25.46 | 23.67 | 25.11 | 442,780 | +0.61(+2.49%) |
Jan 05, 2023 | 25.41 | 26.33 | 24.39 | 24.50 | 484,463 | -1.22(-4.74%) |
Jan 04, 2023 | 26.09 | 26.48 | 25.09 | 25.72 | 436,619 | -0.04(-0.16%) |