Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.98 | 30.52 | 29.96 | 30.44 | 146,545 | +0.59(+1.98%) |
Mar 30, 2023 | 29.72 | 30.10 | 29.69 | 29.85 | 60,500 | +0.24(+0.81%) |
Mar 29, 2023 | 29.43 | 29.61 | 29.23 | 29.61 | 73,609 | +0.43(+1.47%) |
Mar 28, 2023 | 29.24 | 29.32 | 29.02 | 29.18 | 67,378 | -0.09(-0.31%) |
Mar 27, 2023 | 29.33 | 29.52 | 29.16 | 29.27 | 62,560 | +0.18(+0.62%) |
Mar 24, 2023 | 28.66 | 29.13 | 28.45 | 29.09 | 80,629 | +0.13(+0.45%) |
Mar 23, 2023 | 29.33 | 29.82 | 28.96 | 28.96 | 89,175 | -0.13(-0.45%) |
Mar 22, 2023 | 29.28 | 29.79 | 29.08 | 29.09 | 129,114 | -0.27(-0.92%) |
Mar 21, 2023 | 29.52 | 30.12 | 29.26 | 29.36 | 107,777 | +0.33(+1.14%) |
Mar 20, 2023 | 29.44 | 29.89 | 29.03 | 29.03 | 160,915 | -0.26(-0.89%) |
Mar 17, 2023 | 29.03 | 29.53 | 28.93 | 29.29 | 359,734 | -0.10(-0.34%) |
Mar 16, 2023 | 28.53 | 29.53 | 28.16 | 29.39 | 159,507 | +0.66(+2.30%) |
Mar 15, 2023 | 28.26 | 28.73 | 28.08 | 28.73 | 172,258 | -0.21(-0.73%) |
Mar 14, 2023 | 29.24 | 29.70 | 28.69 | 28.94 | 115,483 | +0.31(+1.08%) |
Mar 13, 2023 | 28.97 | 29.22 | 28.51 | 28.63 | 134,443 | -0.78(-2.65%) |
Mar 10, 2023 | 29.82 | 29.99 | 29.18 | 29.41 | 103,735 | -0.59(-1.97%) |
Mar 09, 2023 | 30.60 | 30.65 | 29.97 | 30.00 | 91,843 | -0.58(-1.90%) |
Mar 08, 2023 | 30.78 | 30.96 | 30.25 | 30.58 | 78,953 | -0.02(-0.07%) |
Mar 07, 2023 | 30.68 | 31.22 | 30.47 | 30.60 | 80,156 | -0.11(-0.36%) |
Mar 06, 2023 | 31.59 | 31.64 | 30.44 | 30.71 | 194,249 | -0.92(-2.91%) |
Mar 03, 2023 | 31.82 | 31.99 | 31.53 | 31.63 | 98,744 | -0.05(-0.16%) |
Mar 02, 2023 | 31.36 | 31.81 | 31.36 | 31.68 | 52,599 | +0.01(+0.03%) |
Mar 01, 2023 | 31.03 | 31.76 | 31.03 | 31.67 | 82,394 | +0.49(+1.57%) |
Feb 28, 2023 | 30.95 | 31.46 | 30.84 | 31.18 | 112,967 | +0.10(+0.32%) |
Feb 27, 2023 | 31.32 | 31.70 | 31.00 | 31.08 | 92,239 | +0.13(+0.42%) |
Feb 24, 2023 | 30.64 | 31.21 | 30.44 | 30.95 | 131,569 | -0.14(-0.45%) |
Feb 23, 2023 | 31.18 | 31.36 | 30.73 | 31.09 | 76,860 | -0.04(-0.13%) |
Feb 22, 2023 | 31.17 | 31.32 | 30.90 | 31.13 | 154,935 | +0.03(+0.10%) |
Feb 21, 2023 | 31.58 | 31.98 | 31.08 | 31.10 | 99,981 | -0.90(-2.81%) |
Feb 17, 2023 | 32.11 | 32.38 | 31.86 | 32.00 | 82,963 | -0.07(-0.22%) |
Feb 16, 2023 | 31.86 | 32.41 | 31.62 | 32.07 | 106,332 | -0.12(-0.37%) |
Feb 15, 2023 | 31.37 | 32.21 | 31.25 | 32.19 | 128,646 | +0.69(+2.19%) |
Feb 14, 2023 | 31.56 | 31.86 | 31.03 | 31.50 | 92,516 | -0.10(-0.32%) |
Feb 13, 2023 | 31.05 | 31.80 | 30.95 | 31.60 | 74,929 | +0.46(+1.48%) |
Feb 10, 2023 | 30.69 | 31.16 | 30.51 | 31.14 | 176,080 | +0.43(+1.40%) |
Feb 09, 2023 | 30.77 | 31.09 | 30.65 | 30.71 | 118,436 | +0.13(+0.43%) |
Feb 08, 2023 | 31.28 | 31.38 | 30.30 | 30.58 | 418,789 | -0.51(-1.64%) |
Feb 07, 2023 | 34.50 | 34.58 | 31.09 | 31.09 | 268,408 | -3.41(-9.88%) |
Feb 06, 2023 | 35.22 | 35.44 | 34.50 | 34.50 | 76,643 | -0.83(-2.35%) |
Feb 03, 2023 | 34.69 | 35.50 | 34.69 | 35.33 | 127,758 | +0.23(+0.66%) |
Feb 02, 2023 | 34.24 | 35.50 | 34.24 | 35.10 | 108,543 | +1.10(+3.24%) |
Feb 01, 2023 | 33.04 | 34.51 | 33.04 | 34.00 | 142,078 | +1.07(+3.25%) |
Jan 31, 2023 | 32.58 | 33.34 | 32.43 | 32.93 | 237,601 | +0.48(+1.48%) |
Jan 30, 2023 | 32.67 | 32.84 | 32.39 | 32.45 | 44,835 | -0.37(-1.13%) |
Jan 27, 2023 | 32.85 | 33.02 | 32.40 | 32.82 | 46,069 | -0.09(-0.27%) |
Jan 26, 2023 | 32.49 | 32.91 | 32.36 | 32.91 | 39,524 | +0.49(+1.51%) |
Jan 25, 2023 | 31.68 | 32.56 | 31.51 | 32.42 | 47,379 | +0.54(+1.69%) |
Jan 24, 2023 | 32.15 | 32.40 | 31.80 | 31.88 | 48,130 | -0.42(-1.30%) |
Jan 23, 2023 | 32.46 | 32.76 | 32.18 | 32.30 | 58,092 | -0.19(-0.58%) |
Jan 20, 2023 | 32.68 | 32.72 | 32.20 | 32.49 | 101,685 | +0.08(+0.25%) |
Jan 19, 2023 | 32.13 | 32.44 | 31.77 | 32.41 | 50,673 | +0.28(+0.87%) |
Jan 18, 2023 | 32.67 | 33.23 | 32.11 | 32.13 | 54,205 | -0.25(-0.77%) |
Jan 17, 2023 | 32.49 | 32.58 | 32.27 | 32.38 | 45,365 | +0.01(+0.03%) |
Jan 13, 2023 | 31.90 | 32.44 | 31.62 | 32.37 | 47,499 | +0.10(+0.31%) |
Jan 12, 2023 | 31.68 | 32.43 | 31.66 | 32.27 | 72,625 | +0.85(+2.71%) |
Jan 11, 2023 | 31.03 | 31.44 | 30.93 | 31.42 | 53,226 | +0.56(+1.81%) |
Jan 10, 2023 | 30.35 | 31.05 | 30.35 | 30.86 | 77,118 | +0.68(+2.25%) |
Jan 09, 2023 | 30.49 | 30.70 | 30.08 | 30.18 | 56,660 | -0.01(-0.03%) |
Jan 06, 2023 | 29.83 | 30.38 | 29.83 | 30.19 | 47,698 | +0.72(+2.44%) |
Jan 05, 2023 | 29.18 | 30.03 | 28.70 | 29.47 | 65,424 | +0.26(+0.89%) |
Jan 04, 2023 | 29.73 | 30.00 | 29.03 | 29.21 | 55,351 | -0.31(-1.05%) |