Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.14 | 29.10 | 27.95 | 28.90 | 920,806 | +1.31(+4.75%) |
Mar 30, 2023 | 28.60 | 29.10 | 26.78 | 27.59 | 1,197,985 | -0.82(-2.89%) |
Mar 29, 2023 | 27.75 | 28.55 | 27.19 | 28.41 | 837,418 | +1.41(+5.22%) |
Mar 28, 2023 | 26.00 | 28.75 | 25.75 | 27.00 | 2,154,476 | +3.00(+12.50%) |
Mar 27, 2023 | 25.58 | 25.62 | 23.86 | 24.00 | 1,133,095 | -1.26(-4.99%) |
Mar 24, 2023 | 24.00 | 25.45 | 23.50 | 25.26 | 572,497 | +1.19(+4.94%) |
Mar 23, 2023 | 23.98 | 24.87 | 23.79 | 24.07 | 525,007 | +0.51(+2.16%) |
Mar 22, 2023 | 23.15 | 24.28 | 22.80 | 23.56 | 634,856 | +0.33(+1.42%) |
Mar 21, 2023 | 22.69 | 23.39 | 22.69 | 23.23 | 453,901 | +0.77(+3.43%) |
Mar 20, 2023 | 21.53 | 22.55 | 21.09 | 22.46 | 482,732 | +1.16(+5.45%) |
Mar 17, 2023 | 22.07 | 22.17 | 21.24 | 21.30 | 346,727 | -1.00(-4.48%) |
Mar 16, 2023 | 21.25 | 22.54 | 20.80 | 22.30 | 460,605 | +0.89(+4.13%) |
Mar 15, 2023 | 21.47 | 21.99 | 21.04 | 21.41 | 654,279 | -0.66(-3.01%) |
Mar 14, 2023 | 24.10 | 24.23 | 21.74 | 22.08 | 1,127,192 | -1.74(-7.30%) |
Mar 13, 2023 | 24.72 | 24.88 | 23.63 | 23.82 | 761,406 | -1.32(-5.25%) |
Mar 10, 2023 | 26.46 | 26.76 | 25.01 | 25.14 | 652,335 | -1.59(-5.95%) |
Mar 09, 2023 | 27.28 | 27.74 | 26.35 | 26.73 | 379,458 | -0.63(-2.30%) |
Mar 08, 2023 | 28.27 | 28.44 | 27.16 | 27.36 | 319,415 | -0.88(-3.12%) |
Mar 07, 2023 | 27.84 | 28.70 | 27.75 | 28.24 | 212,108 | +0.37(+1.33%) |
Mar 06, 2023 | 29.68 | 29.68 | 27.80 | 27.87 | 292,080 | -1.55(-5.27%) |
Mar 03, 2023 | 28.72 | 29.82 | 28.47 | 29.42 | 317,441 | +1.13(+3.99%) |
Mar 02, 2023 | 28.41 | 28.70 | 27.61 | 28.29 | 319,663 | -0.47(-1.63%) |
Mar 01, 2023 | 28.50 | 28.81 | 27.99 | 28.76 | 401,475 | -0.03(-0.10%) |
Feb 28, 2023 | 27.90 | 29.38 | 27.90 | 28.79 | 423,430 | +0.96(+3.45%) |
Feb 27, 2023 | 28.13 | 28.60 | 27.67 | 27.83 | 203,178 | +0.02(+0.07%) |
Feb 24, 2023 | 27.52 | 27.95 | 27.08 | 27.81 | 271,750 | -0.50(-1.77%) |
Feb 23, 2023 | 28.00 | 28.33 | 27.52 | 28.31 | 293,440 | +0.51(+1.83%) |
Feb 22, 2023 | 27.71 | 28.59 | 27.69 | 27.80 | 376,765 | +0.09(+0.32%) |
Feb 21, 2023 | 28.41 | 29.16 | 27.11 | 27.71 | 482,182 | -1.31(-4.51%) |
Feb 17, 2023 | 28.91 | 29.14 | 28.35 | 29.02 | 399,526 | +0.05(+0.17%) |
Feb 16, 2023 | 29.23 | 29.96 | 28.52 | 28.97 | 231,558 | -0.80(-2.69%) |
Feb 15, 2023 | 29.48 | 30.23 | 28.85 | 29.77 | 592,872 | +0.00(+0.02%) |
Feb 14, 2023 | 27.92 | 29.85 | 27.40 | 29.77 | 427,142 | +1.43(+5.03%) |
Feb 13, 2023 | 27.75 | 28.68 | 27.45 | 28.34 | 579,124 | +0.48(+1.72%) |
Feb 10, 2023 | 27.76 | 28.06 | 27.06 | 27.86 | 272,803 | -0.05(-0.18%) |
Feb 09, 2023 | 28.40 | 29.06 | 27.66 | 27.91 | 368,915 | -0.26(-0.92%) |
Feb 08, 2023 | 28.31 | 29.43 | 27.90 | 28.17 | 413,230 | -0.27(-0.95%) |
Feb 07, 2023 | 27.11 | 28.55 | 26.46 | 28.44 | 689,271 | +1.07(+3.91%) |
Feb 06, 2023 | 28.02 | 29.39 | 27.29 | 27.37 | 750,936 | -1.25(-4.37%) |
Feb 03, 2023 | 27.74 | 30.34 | 27.45 | 28.62 | 708,785 | +0.12(+0.42%) |
Feb 02, 2023 | 27.08 | 29.24 | 26.91 | 28.50 | 990,650 | +1.83(+6.86%) |
Feb 01, 2023 | 26.23 | 26.86 | 25.36 | 26.67 | 494,378 | +0.93(+3.61%) |
Jan 31, 2023 | 24.88 | 25.79 | 24.88 | 25.74 | 239,151 | +0.90(+3.62%) |
Jan 30, 2023 | 25.47 | 25.95 | 24.80 | 24.84 | 317,164 | -1.13(-4.35%) |
Jan 27, 2023 | 25.58 | 26.31 | 25.56 | 25.97 | 312,255 | +0.20(+0.78%) |
Jan 26, 2023 | 25.91 | 26.20 | 25.32 | 25.77 | 245,625 | +0.11(+0.43%) |
Jan 25, 2023 | 25.24 | 25.86 | 24.84 | 25.66 | 388,448 | +0.09(+0.35%) |
Jan 24, 2023 | 26.09 | 26.81 | 25.52 | 25.57 | 407,135 | -0.74(-2.81%) |
Jan 23, 2023 | 26.25 | 26.74 | 25.93 | 26.31 | 671,656 | +0.19(+0.73%) |
Jan 20, 2023 | 25.43 | 26.39 | 25.01 | 26.12 | 616,010 | +0.93(+3.69%) |
Jan 19, 2023 | 24.71 | 25.43 | 24.11 | 25.19 | 573,544 | +0.06(+0.24%) |
Jan 18, 2023 | 26.49 | 26.68 | 24.89 | 25.13 | 562,824 | -1.16(-4.41%) |
Jan 17, 2023 | 26.28 | 27.10 | 25.83 | 26.29 | 448,458 | -0.30(-1.13%) |
Jan 13, 2023 | 26.28 | 27.70 | 26.10 | 26.59 | 389,528 | -0.14(-0.52%) |
Jan 12, 2023 | 27.32 | 27.60 | 26.37 | 26.73 | 507,655 | -0.07(-0.26%) |
Jan 11, 2023 | 27.03 | 27.84 | 26.71 | 26.80 | 459,909 | -0.05(-0.19%) |
Jan 10, 2023 | 26.25 | 27.15 | 26.25 | 26.85 | 487,225 | +0.44(+1.67%) |
Jan 09, 2023 | 26.90 | 27.27 | 26.19 | 26.41 | 580,562 | -0.06(-0.23%) |
Jan 06, 2023 | 25.11 | 26.56 | 24.90 | 26.47 | 757,700 | +1.66(+6.69%) |
Jan 05, 2023 | 23.01 | 25.31 | 23.00 | 24.81 | 1,033,423 | +2.11(+9.30%) |
Jan 04, 2023 | 22.21 | 23.60 | 22.14 | 22.70 | 513,495 | +0.65(+2.97%) |