Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.05 | 31.48 | 30.90 | 31.23 | 689,784 | +0.46(+1.49%) |
Mar 30, 2023 | 30.01 | 30.80 | 29.65 | 30.77 | 646,359 | +1.43(+4.87%) |
Mar 29, 2023 | 29.08 | 29.58 | 29.00 | 29.34 | 421,272 | -0.03(-0.10%) |
Mar 28, 2023 | 28.57 | 29.49 | 28.48 | 29.37 | 573,634 | +0.62(+2.16%) |
Mar 27, 2023 | 28.39 | 28.78 | 28.20 | 28.75 | 392,834 | -0.07(-0.24%) |
Mar 24, 2023 | 29.64 | 29.80 | 28.75 | 28.82 | 785,216 | -0.06(-0.21%) |
Mar 23, 2023 | 28.52 | 29.10 | 28.25 | 28.88 | 852,977 | +0.50(+1.76%) |
Mar 22, 2023 | 26.96 | 28.75 | 26.91 | 28.38 | 1,102,332 | +1.41(+5.23%) |
Mar 21, 2023 | 27.41 | 27.42 | 26.53 | 26.97 | 630,100 | -0.33(-1.21%) |
Mar 20, 2023 | 27.01 | 27.52 | 26.70 | 27.30 | 887,054 | +0.06(+0.22%) |
Mar 17, 2023 | 26.10 | 27.62 | 26.00 | 27.24 | 1,436,854 | +1.81(+7.12%) |
Mar 16, 2023 | 25.99 | 26.02 | 24.88 | 25.43 | 664,559 | -0.24(-0.93%) |
Mar 15, 2023 | 26.60 | 26.71 | 25.33 | 25.67 | 1,183,587 | +0.40(+1.58%) |
Mar 14, 2023 | 25.60 | 26.05 | 25.18 | 25.27 | 668,904 | -0.28(-1.10%) |
Mar 13, 2023 | 24.82 | 25.93 | 24.75 | 25.55 | 1,444,422 | +2.81(+12.36%) |
Mar 10, 2023 | 22.77 | 23.33 | 22.45 | 22.74 | 1,144,683 | +1.03(+4.74%) |
Mar 09, 2023 | 21.84 | 22.22 | 21.58 | 21.71 | 782,900 | +0.04(+0.18%) |
Mar 08, 2023 | 21.74 | 22.08 | 21.62 | 21.67 | 694,381 | -0.12(-0.55%) |
Mar 07, 2023 | 23.07 | 23.10 | 21.68 | 21.79 | 1,810,258 | -2.19(-9.13%) |
Mar 06, 2023 | 24.29 | 24.35 | 23.85 | 23.98 | 383,640 | -0.52(-2.12%) |
Mar 03, 2023 | 23.89 | 24.54 | 23.52 | 24.50 | 890,557 | +0.74(+3.11%) |
Mar 02, 2023 | 23.24 | 23.78 | 23.18 | 23.76 | 704,416 | -0.06(-0.25%) |
Mar 01, 2023 | 23.80 | 24.33 | 23.72 | 23.82 | 784,063 | +0.05(+0.21%) |
Feb 28, 2023 | 23.15 | 23.99 | 22.96 | 23.77 | 663,080 | +0.74(+3.21%) |
Feb 27, 2023 | 23.35 | 23.46 | 22.97 | 23.03 | 783,507 | -0.36(-1.54%) |
Feb 24, 2023 | 23.78 | 24.03 | 23.32 | 23.39 | 808,997 | -1.43(-5.76%) |
Feb 23, 2023 | 25.40 | 25.51 | 24.62 | 24.82 | 429,486 | -0.32(-1.27%) |
Feb 22, 2023 | 25.92 | 25.92 | 25.06 | 25.14 | 403,305 | -0.90(-3.46%) |
Feb 21, 2023 | 26.13 | 26.35 | 25.82 | 26.04 | 439,896 | +0.25(+0.97%) |
Feb 17, 2023 | 24.69 | 25.89 | 24.58 | 25.79 | 584,762 | +0.43(+1.70%) |
Feb 16, 2023 | 25.14 | 25.86 | 25.04 | 25.36 | 464,692 | -0.23(-0.90%) |
Feb 15, 2023 | 25.29 | 25.67 | 25.18 | 25.59 | 648,982 | -0.59(-2.25%) |
Feb 14, 2023 | 25.70 | 26.45 | 25.50 | 26.18 | 640,883 | -0.25(-0.95%) |
Feb 13, 2023 | 26.26 | 26.52 | 25.97 | 26.43 | 350,632 | -0.11(-0.41%) |
Feb 10, 2023 | 26.97 | 27.08 | 26.30 | 26.54 | 305,003 | +0.14(+0.53%) |
Feb 09, 2023 | 27.71 | 27.71 | 26.27 | 26.40 | 651,116 | -0.85(-3.12%) |
Feb 08, 2023 | 27.53 | 27.61 | 27.06 | 27.25 | 281,861 | +0.31(+1.15%) |
Feb 07, 2023 | 27.04 | 27.62 | 26.66 | 26.94 | 532,950 | -0.21(-0.77%) |
Feb 06, 2023 | 27.33 | 27.63 | 26.90 | 27.15 | 410,920 | -0.30(-1.09%) |
Feb 03, 2023 | 28.37 | 28.88 | 27.26 | 27.45 | 1,282,412 | -2.97(-9.76%) |
Feb 02, 2023 | 33.09 | 33.14 | 30.30 | 30.42 | 1,145,385 | -1.41(-4.43%) |
Feb 01, 2023 | 31.03 | 31.98 | 30.15 | 31.83 | 737,196 | +0.70(+2.25%) |
Jan 31, 2023 | 30.46 | 31.23 | 30.34 | 31.13 | 416,135 | +0.41(+1.33%) |
Jan 30, 2023 | 31.05 | 31.15 | 30.61 | 30.72 | 256,985 | -0.04(-0.13%) |
Jan 27, 2023 | 30.78 | 30.98 | 29.99 | 30.76 | 757,483 | -0.94(-2.97%) |
Jan 26, 2023 | 32.27 | 32.32 | 31.13 | 31.70 | 566,975 | +0.05(+0.16%) |
Jan 25, 2023 | 30.60 | 31.73 | 30.49 | 31.65 | 522,158 | +0.65(+2.10%) |
Jan 24, 2023 | 30.18 | 31.19 | 29.82 | 31.00 | 522,948 | +0.58(+1.91%) |
Jan 23, 2023 | 29.29 | 30.55 | 28.61 | 30.42 | 1,489,182 | -1.38(-4.34%) |
Jan 20, 2023 | 31.71 | 31.88 | 31.16 | 31.80 | 583,159 | +0.23(+0.73%) |
Jan 19, 2023 | 30.67 | 31.80 | 30.50 | 31.57 | 581,413 | +1.06(+3.47%) |
Jan 18, 2023 | 32.63 | 32.91 | 30.43 | 30.51 | 669,768 | -1.33(-4.18%) |
Jan 17, 2023 | 32.35 | 32.37 | 31.53 | 31.84 | 467,988 | -0.90(-2.75%) |
Jan 13, 2023 | 31.40 | 32.78 | 31.37 | 32.74 | 691,512 | +1.30(+4.13%) |
Jan 12, 2023 | 31.76 | 31.92 | 30.90 | 31.44 | 806,437 | +0.98(+3.22%) |
Jan 11, 2023 | 31.29 | 31.39 | 29.91 | 30.46 | 691,473 | -0.48(-1.55%) |
Jan 10, 2023 | 30.99 | 31.36 | 30.74 | 30.94 | 330,266 | -0.06(-0.19%) |
Jan 09, 2023 | 31.80 | 32.21 | 30.91 | 31.00 | 612,328 | -0.57(-1.81%) |
Jan 06, 2023 | 31.02 | 31.74 | 30.71 | 31.57 | 857,043 | +1.54(+5.13%) |
Jan 05, 2023 | 30.30 | 30.38 | 29.73 | 30.03 | 925,995 | -1.42(-4.52%) |
Jan 04, 2023 | 32.70 | 32.92 | 30.93 | 31.45 | 1,200,962 | -0.57(-1.78%) |