Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.62 | 30.22 | 29.39 | 29.92 | 861,188 | +0.63(+2.15%) |
Mar 30, 2023 | 29.91 | 30.01 | 28.87 | 29.29 | 1,442,821 | -0.02(-0.06%) |
Mar 29, 2023 | 29.45 | 29.58 | 28.80 | 29.31 | 1,489,911 | +0.65(+2.29%) |
Mar 28, 2023 | 27.70 | 29.21 | 27.53 | 28.65 | 1,834,027 | +0.72(+2.57%) |
Mar 27, 2023 | 27.34 | 28.24 | 26.32 | 27.93 | 2,469,665 | +1.48(+5.58%) |
Mar 24, 2023 | 24.84 | 26.69 | 24.54 | 26.46 | 2,471,066 | +0.53(+2.06%) |
Mar 23, 2023 | 27.26 | 27.91 | 25.34 | 25.92 | 2,317,385 | -0.80(-2.98%) |
Mar 22, 2023 | 28.23 | 28.72 | 26.65 | 26.72 | 2,538,766 | -1.62(-5.70%) |
Mar 21, 2023 | 27.52 | 28.53 | 27.32 | 28.34 | 2,525,309 | +1.96(+7.44%) |
Mar 20, 2023 | 25.41 | 26.93 | 25.41 | 26.37 | 3,047,879 | +1.16(+4.59%) |
Mar 17, 2023 | 25.89 | 26.27 | 24.51 | 25.21 | 3,649,604 | -1.19(-4.51%) |
Mar 16, 2023 | 24.07 | 26.42 | 23.79 | 26.40 | 3,376,537 | +1.38(+5.52%) |
Mar 15, 2023 | 26.42 | 26.56 | 23.75 | 25.02 | 7,359,977 | -3.59(-12.56%) |
Mar 14, 2023 | 28.66 | 30.49 | 27.58 | 28.62 | 2,288,596 | +0.30(+1.07%) |
Mar 13, 2023 | 28.39 | 30.08 | 27.12 | 28.31 | 3,127,779 | -1.86(-6.17%) |
Mar 10, 2023 | 31.60 | 32.41 | 29.86 | 30.18 | 2,656,837 | -1.25(-3.99%) |
Mar 09, 2023 | 33.39 | 34.53 | 31.39 | 31.43 | 2,151,768 | -1.64(-4.95%) |
Mar 08, 2023 | 33.75 | 34.85 | 32.25 | 33.07 | 2,011,507 | -1.06(-3.11%) |
Mar 07, 2023 | 35.09 | 35.24 | 33.79 | 34.13 | 1,325,784 | -1.17(-3.32%) |
Mar 06, 2023 | 36.07 | 36.07 | 35.03 | 35.30 | 1,778,695 | -1.40(-3.81%) |
Mar 03, 2023 | 34.01 | 37.07 | 33.79 | 36.70 | 1,810,688 | +1.67(+4.76%) |
Mar 02, 2023 | 33.91 | 35.41 | 33.24 | 35.03 | 1,637,910 | +0.89(+2.61%) |
Mar 01, 2023 | 32.60 | 34.39 | 32.22 | 34.14 | 1,725,042 | +1.45(+4.44%) |
Feb 28, 2023 | 34.42 | 34.58 | 32.67 | 32.69 | 1,460,723 | -1.09(-3.24%) |
Feb 27, 2023 | 33.46 | 34.22 | 32.77 | 33.78 | 1,295,277 | +0.45(+1.36%) |
Feb 24, 2023 | 31.57 | 33.48 | 30.95 | 33.33 | 2,256,707 | +0.92(+2.83%) |
Feb 23, 2023 | 31.79 | 32.78 | 31.18 | 32.41 | 2,539,182 | +1.82(+5.95%) |
Feb 22, 2023 | 30.71 | 31.42 | 29.70 | 30.59 | 2,062,552 | -0.13(-0.41%) |
Feb 21, 2023 | 31.31 | 31.84 | 30.44 | 30.71 | 1,832,053 | -0.91(-2.87%) |
Feb 17, 2023 | 33.72 | 33.72 | 31.18 | 31.62 | 3,944,467 | -3.00(-8.67%) |
Feb 16, 2023 | 35.40 | 36.29 | 34.60 | 34.62 | 1,160,110 | -0.94(-2.63%) |
Feb 15, 2023 | 35.65 | 35.71 | 34.10 | 35.56 | 2,881,134 | -1.26(-3.42%) |
Feb 14, 2023 | 35.80 | 37.01 | 35.33 | 36.82 | 1,240,201 | +0.50(+1.37%) |
Feb 13, 2023 | 36.29 | 36.86 | 35.37 | 36.32 | 1,241,118 | -0.50(-1.35%) |
Feb 10, 2023 | 34.51 | 36.91 | 34.48 | 36.82 | 2,448,724 | +3.40(+10.18%) |
Feb 09, 2023 | 34.59 | 34.68 | 33.31 | 33.42 | 844,849 | -1.04(-3.01%) |
Feb 08, 2023 | 35.26 | 35.83 | 33.72 | 34.46 | 1,294,302 | -0.82(-2.32%) |
Feb 07, 2023 | 33.27 | 35.43 | 32.64 | 35.27 | 2,128,693 | +2.54(+7.76%) |
Feb 06, 2023 | 34.22 | 34.63 | 32.06 | 32.74 | 1,627,128 | -1.29(-3.78%) |
Feb 03, 2023 | 34.60 | 36.23 | 33.99 | 34.02 | 2,002,942 | -0.42(-1.22%) |
Feb 02, 2023 | 35.53 | 35.80 | 33.48 | 34.44 | 2,095,417 | -1.13(-3.18%) |
Feb 01, 2023 | 36.67 | 36.94 | 33.66 | 35.58 | 2,588,396 | -1.70(-4.57%) |
Jan 31, 2023 | 36.09 | 37.40 | 35.65 | 37.28 | 1,197,201 | +1.14(+3.15%) |
Jan 30, 2023 | 37.58 | 37.89 | 36.10 | 36.14 | 1,343,533 | -2.44(-6.34%) |
Jan 27, 2023 | 39.85 | 40.39 | 38.58 | 38.58 | 1,302,813 | -1.18(-2.97%) |
Jan 26, 2023 | 38.74 | 39.77 | 37.50 | 39.77 | 1,600,611 | +1.87(+4.93%) |
Jan 25, 2023 | 37.38 | 37.93 | 36.19 | 37.90 | 1,159,587 | -0.11(-0.29%) |
Jan 24, 2023 | 38.54 | 38.68 | 37.57 | 38.01 | 1,180,868 | -0.82(-2.11%) |
Jan 23, 2023 | 38.49 | 39.51 | 38.19 | 38.83 | 1,698,961 | +1.05(+2.79%) |
Jan 20, 2023 | 37.12 | 37.89 | 36.15 | 37.77 | 2,055,104 | +1.06(+2.90%) |
Jan 19, 2023 | 34.91 | 37.02 | 34.77 | 36.71 | 1,963,650 | +1.34(+3.79%) |
Jan 18, 2023 | 37.11 | 38.64 | 35.33 | 35.37 | 2,005,383 | -1.39(-3.77%) |
Jan 17, 2023 | 37.07 | 37.75 | 36.32 | 36.75 | 1,151,491 | +0.27(+0.75%) |
Jan 13, 2023 | 35.99 | 36.65 | 34.96 | 36.48 | 1,588,841 | +0.39(+1.08%) |
Jan 12, 2023 | 34.68 | 36.66 | 34.56 | 36.09 | 1,916,632 | +2.00(+5.86%) |
Jan 11, 2023 | 34.41 | 34.62 | 33.13 | 34.09 | 1,780,347 | +0.53(+1.58%) |
Jan 10, 2023 | 33.45 | 33.76 | 32.06 | 33.56 | 1,875,787 | +0.18(+0.53%) |
Jan 09, 2023 | 34.23 | 34.87 | 33.22 | 33.38 | 2,040,162 | +0.63(+1.93%) |
Jan 06, 2023 | 32.37 | 33.39 | 32.02 | 32.75 | 1,633,107 | +1.34(+4.27%) |
Jan 05, 2023 | 30.97 | 31.92 | 30.44 | 31.41 | 1,504,877 | +0.09(+0.28%) |
Jan 04, 2023 | 30.11 | 31.98 | 29.73 | 31.32 | 2,154,978 | +0.19(+0.61%) |