Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.10 | 23.11 | 21.96 | 23.04 | 1,096,710 | +1.13(+5.16%) |
Mar 30, 2023 | 23.27 | 23.54 | 21.74 | 21.91 | 863,303 | -1.18(-5.11%) |
Mar 29, 2023 | 23.04 | 23.72 | 22.85 | 23.09 | 653,152 | +0.27(+1.18%) |
Mar 28, 2023 | 23.13 | 23.42 | 22.75 | 22.82 | 377,036 | -0.45(-1.93%) |
Mar 27, 2023 | 23.00 | 23.51 | 22.92 | 23.27 | 401,835 | +0.37(+1.62%) |
Mar 24, 2023 | 22.68 | 22.95 | 22.23 | 22.90 | 729,057 | -0.01(-0.04%) |
Mar 23, 2023 | 22.97 | 23.25 | 22.62 | 22.91 | 682,379 | +0.33(+1.46%) |
Mar 22, 2023 | 23.17 | 23.30 | 22.57 | 22.58 | 701,631 | -0.68(-2.92%) |
Mar 21, 2023 | 23.57 | 23.68 | 23.04 | 23.26 | 713,684 | -0.07(-0.30%) |
Mar 20, 2023 | 23.24 | 23.79 | 23.01 | 23.33 | 517,551 | +0.00(+0.00%) |
Mar 17, 2023 | 23.32 | 23.46 | 22.86 | 23.33 | 1,170,515 | -0.11(-0.47%) |
Mar 16, 2023 | 23.51 | 24.09 | 22.98 | 23.44 | 500,933 | -0.38(-1.60%) |
Mar 15, 2023 | 22.98 | 24.26 | 22.94 | 23.82 | 767,360 | +0.25(+1.06%) |
Mar 14, 2023 | 24.25 | 24.25 | 22.97 | 23.57 | 850,327 | +0.11(+0.47%) |
Mar 13, 2023 | 22.98 | 24.00 | 22.86 | 23.46 | 861,901 | +0.24(+1.03%) |
Mar 10, 2023 | 24.07 | 24.10 | 22.28 | 23.22 | 1,318,111 | -0.92(-3.81%) |
Mar 09, 2023 | 25.77 | 25.79 | 24.03 | 24.14 | 1,380,157 | -1.61(-6.25%) |
Mar 08, 2023 | 26.19 | 26.19 | 25.38 | 25.75 | 459,789 | -0.32(-1.23%) |
Mar 07, 2023 | 27.12 | 27.42 | 25.70 | 26.07 | 760,407 | -1.09(-4.01%) |
Mar 06, 2023 | 27.77 | 27.77 | 26.86 | 27.16 | 625,382 | -0.65(-2.34%) |
Mar 03, 2023 | 27.32 | 28.14 | 27.00 | 27.81 | 396,618 | +0.66(+2.43%) |
Mar 02, 2023 | 26.82 | 27.47 | 26.72 | 27.15 | 781,851 | -0.15(-0.55%) |
Mar 01, 2023 | 27.12 | 27.49 | 26.95 | 27.30 | 577,078 | +0.15(+0.55%) |
Feb 28, 2023 | 26.66 | 28.02 | 26.60 | 27.15 | 1,218,767 | +0.34(+1.27%) |
Feb 27, 2023 | 25.97 | 26.98 | 25.70 | 26.81 | 897,714 | +0.90(+3.47%) |
Feb 24, 2023 | 26.32 | 26.48 | 25.72 | 25.91 | 958,348 | -0.85(-3.18%) |
Feb 23, 2023 | 29.51 | 29.51 | 26.14 | 26.76 | 1,160,219 | -2.47(-8.45%) |
Feb 22, 2023 | 28.85 | 29.54 | 28.49 | 29.23 | 456,153 | +0.49(+1.70%) |
Feb 21, 2023 | 30.00 | 30.30 | 28.70 | 28.74 | 663,771 | -1.78(-5.83%) |
Feb 17, 2023 | 29.79 | 30.53 | 29.29 | 30.52 | 472,397 | +0.96(+3.25%) |
Feb 16, 2023 | 29.74 | 30.36 | 29.35 | 29.56 | 539,771 | -0.71(-2.35%) |
Feb 15, 2023 | 29.40 | 30.33 | 28.96 | 30.27 | 479,639 | +0.35(+1.17%) |
Feb 14, 2023 | 29.92 | 30.76 | 29.43 | 29.92 | 452,625 | -0.27(-0.89%) |
Feb 13, 2023 | 29.13 | 30.32 | 28.95 | 30.19 | 575,261 | +1.06(+3.64%) |
Feb 10, 2023 | 29.80 | 29.98 | 28.75 | 29.13 | 643,710 | -0.90(-3.00%) |
Feb 09, 2023 | 30.73 | 30.90 | 30.01 | 30.03 | 581,313 | -0.46(-1.51%) |
Feb 08, 2023 | 31.82 | 31.98 | 30.44 | 30.49 | 594,298 | -1.47(-4.60%) |
Feb 07, 2023 | 31.36 | 31.97 | 30.71 | 31.96 | 708,731 | +0.61(+1.95%) |
Feb 06, 2023 | 31.35 | 31.94 | 30.80 | 31.35 | 414,416 | -0.35(-1.10%) |
Feb 03, 2023 | 31.92 | 32.81 | 31.52 | 31.70 | 517,946 | -0.97(-2.97%) |
Feb 02, 2023 | 31.09 | 32.70 | 30.53 | 32.67 | 1,403,108 | +1.79(+5.80%) |
Feb 01, 2023 | 30.20 | 31.43 | 30.01 | 30.88 | 656,684 | +0.61(+2.02%) |
Jan 31, 2023 | 30.14 | 30.86 | 30.00 | 30.27 | 544,471 | +0.16(+0.53%) |
Jan 30, 2023 | 31.67 | 31.80 | 30.00 | 30.11 | 780,613 | -1.36(-4.32%) |
Jan 27, 2023 | 30.53 | 31.98 | 30.53 | 31.47 | 374,702 | +0.94(+3.08%) |
Jan 26, 2023 | 31.00 | 31.25 | 30.05 | 30.53 | 278,592 | -0.28(-0.91%) |
Jan 25, 2023 | 30.37 | 30.83 | 29.79 | 30.81 | 581,756 | +0.53(+1.75%) |
Jan 24, 2023 | 29.41 | 30.64 | 29.05 | 30.28 | 519,468 | +0.58(+1.95%) |
Jan 23, 2023 | 29.05 | 29.77 | 28.55 | 29.70 | 548,283 | +0.63(+2.17%) |
Jan 20, 2023 | 29.63 | 29.75 | 28.62 | 29.07 | 548,551 | -0.14(-0.48%) |
Jan 19, 2023 | 29.92 | 30.08 | 28.84 | 29.21 | 433,792 | -0.89(-2.96%) |
Jan 18, 2023 | 30.29 | 30.91 | 29.70 | 30.10 | 685,469 | +0.00(+0.00%) |
Jan 17, 2023 | 29.09 | 30.30 | 28.79 | 30.10 | 981,186 | +1.01(+3.47%) |
Jan 13, 2023 | 28.89 | 29.63 | 28.66 | 29.09 | 782,658 | -0.12(-0.41%) |
Jan 12, 2023 | 27.79 | 29.24 | 27.02 | 29.21 | 868,930 | +1.57(+5.68%) |
Jan 11, 2023 | 28.08 | 28.21 | 26.80 | 27.64 | 698,151 | -0.48(-1.71%) |
Jan 10, 2023 | 27.54 | 28.64 | 27.39 | 28.12 | 485,620 | +0.29(+1.04%) |
Jan 09, 2023 | 28.48 | 28.75 | 27.79 | 27.83 | 550,125 | -1.06(-3.67%) |
Jan 06, 2023 | 28.67 | 29.39 | 28.25 | 28.89 | 456,308 | +0.15(+0.52%) |
Jan 05, 2023 | 28.75 | 29.08 | 28.17 | 28.74 | 526,579 | -0.16(-0.55%) |
Jan 04, 2023 | 28.01 | 29.07 | 27.99 | 28.90 | 708,439 | +1.27(+4.60%) |