Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.59 | 34.16 | 33.51 | 34.00 | 801,936 | +0.64(+1.92%) |
Mar 30, 2023 | 33.18 | 33.55 | 33.04 | 33.36 | 674,129 | +0.35(+1.06%) |
Mar 29, 2023 | 33.59 | 33.59 | 33.00 | 33.01 | 501,268 | -0.44(-1.32%) |
Mar 28, 2023 | 33.25 | 33.77 | 33.01 | 33.45 | 885,264 | +0.22(+0.66%) |
Mar 27, 2023 | 33.05 | 33.49 | 32.83 | 33.23 | 1,530,010 | +0.30(+0.91%) |
Mar 24, 2023 | 31.80 | 32.98 | 31.48 | 32.93 | 981,038 | +1.01(+3.16%) |
Mar 23, 2023 | 31.62 | 32.18 | 31.27 | 31.92 | 1,342,674 | +1.93(+6.44%) |
Mar 22, 2023 | 30.55 | 30.85 | 29.98 | 29.99 | 517,844 | -0.59(-1.93%) |
Mar 21, 2023 | 30.80 | 30.97 | 30.03 | 30.58 | 932,892 | +0.26(+0.86%) |
Mar 20, 2023 | 29.94 | 30.45 | 29.69 | 30.32 | 702,787 | +0.75(+2.54%) |
Mar 17, 2023 | 29.92 | 30.04 | 29.14 | 29.57 | 2,007,159 | -0.36(-1.20%) |
Mar 16, 2023 | 30.11 | 30.49 | 29.88 | 29.93 | 922,231 | -0.32(-1.06%) |
Mar 15, 2023 | 30.06 | 30.29 | 29.60 | 30.25 | 829,611 | -0.48(-1.56%) |
Mar 14, 2023 | 30.50 | 31.07 | 30.10 | 30.73 | 1,170,670 | +1.01(+3.40%) |
Mar 13, 2023 | 29.30 | 30.26 | 29.13 | 29.72 | 726,657 | -0.14(-0.47%) |
Mar 10, 2023 | 30.17 | 30.29 | 29.73 | 29.86 | 663,743 | -0.44(-1.45%) |
Mar 09, 2023 | 30.95 | 31.19 | 30.27 | 30.30 | 444,714 | -0.53(-1.72%) |
Mar 08, 2023 | 30.88 | 30.94 | 30.38 | 30.83 | 690,850 | -0.01(-0.03%) |
Mar 07, 2023 | 31.00 | 31.29 | 30.66 | 30.84 | 711,793 | -0.22(-0.71%) |
Mar 06, 2023 | 31.42 | 31.52 | 30.96 | 31.06 | 741,470 | -0.47(-1.49%) |
Mar 03, 2023 | 31.49 | 31.73 | 31.25 | 31.53 | 393,414 | +0.07(+0.22%) |
Mar 02, 2023 | 30.71 | 31.57 | 30.71 | 31.46 | 499,655 | +0.45(+1.45%) |
Mar 01, 2023 | 30.78 | 31.01 | 30.53 | 31.01 | 685,180 | +0.13(+0.42%) |
Feb 28, 2023 | 30.79 | 31.39 | 30.60 | 30.88 | 798,650 | -0.08(-0.26%) |
Feb 27, 2023 | 31.54 | 31.57 | 30.85 | 30.96 | 591,937 | -0.36(-1.15%) |
Feb 24, 2023 | 31.03 | 31.55 | 30.77 | 31.32 | 763,422 | -0.10(-0.32%) |
Feb 23, 2023 | 31.12 | 31.60 | 30.89 | 31.42 | 1,626,603 | +0.35(+1.13%) |
Feb 22, 2023 | 31.20 | 31.54 | 30.72 | 31.07 | 1,012,094 | -0.13(-0.42%) |
Feb 21, 2023 | 30.55 | 31.64 | 30.43 | 31.20 | 1,690,185 | +0.29(+0.94%) |
Feb 17, 2023 | 31.14 | 31.33 | 30.84 | 30.91 | 1,206,513 | -0.02(-0.06%) |
Feb 16, 2023 | 31.33 | 31.59 | 30.90 | 30.93 | 858,346 | -0.72(-2.27%) |
Feb 15, 2023 | 30.88 | 31.68 | 30.78 | 31.65 | 853,206 | +0.75(+2.43%) |
Feb 14, 2023 | 30.76 | 31.31 | 30.58 | 30.90 | 1,004,379 | -0.10(-0.32%) |
Feb 13, 2023 | 30.34 | 31.18 | 30.20 | 31.00 | 1,138,133 | +0.80(+2.65%) |
Feb 10, 2023 | 30.09 | 30.28 | 29.87 | 30.20 | 797,047 | -0.04(-0.13%) |
Feb 09, 2023 | 30.42 | 30.64 | 29.78 | 30.24 | 1,121,706 | +0.21(+0.70%) |
Feb 08, 2023 | 30.00 | 30.30 | 29.32 | 30.03 | 1,487,387 | +0.18(+0.60%) |
Feb 07, 2023 | 29.35 | 31.93 | 29.31 | 29.85 | 4,557,541 | +1.10(+3.83%) |
Feb 06, 2023 | 28.46 | 28.78 | 28.06 | 28.75 | 1,121,445 | -0.05(-0.17%) |
Feb 03, 2023 | 28.72 | 28.80 | 27.99 | 28.80 | 1,627,250 | +0.02(+0.07%) |
Feb 02, 2023 | 28.95 | 29.20 | 28.58 | 28.78 | 1,171,473 | -0.16(-0.55%) |
Feb 01, 2023 | 28.19 | 29.08 | 28.18 | 28.94 | 1,031,857 | +0.58(+2.05%) |
Jan 31, 2023 | 27.61 | 28.37 | 27.48 | 28.36 | 1,001,481 | +0.95(+3.47%) |
Jan 30, 2023 | 27.50 | 27.77 | 27.30 | 27.41 | 577,114 | +0.01(+0.04%) |
Jan 27, 2023 | 27.37 | 27.75 | 27.24 | 27.40 | 693,752 | -0.04(-0.15%) |
Jan 26, 2023 | 27.62 | 27.84 | 27.16 | 27.44 | 684,604 | -0.15(-0.54%) |
Jan 25, 2023 | 26.62 | 27.59 | 26.58 | 27.59 | 549,366 | +0.59(+2.19%) |
Jan 24, 2023 | 26.95 | 27.27 | 26.71 | 27.00 | 704,633 | +0.03(+0.11%) |
Jan 23, 2023 | 26.36 | 27.32 | 26.26 | 26.97 | 622,311 | +0.67(+2.55%) |
Jan 20, 2023 | 26.61 | 26.67 | 26.10 | 26.30 | 983,702 | -0.15(-0.57%) |
Jan 19, 2023 | 26.80 | 27.01 | 26.30 | 26.45 | 957,142 | -0.42(-1.56%) |
Jan 18, 2023 | 27.00 | 27.27 | 26.60 | 26.87 | 965,711 | -0.01(-0.04%) |
Jan 17, 2023 | 27.03 | 27.51 | 26.75 | 26.88 | 1,009,299 | -0.12(-0.44%) |
Jan 13, 2023 | 26.46 | 27.10 | 26.07 | 27.00 | 919,640 | +0.35(+1.31%) |
Jan 12, 2023 | 26.15 | 26.94 | 25.98 | 26.65 | 815,344 | +0.57(+2.19%) |
Jan 11, 2023 | 26.53 | 26.61 | 25.91 | 26.08 | 769,249 | -0.25(-0.95%) |
Jan 10, 2023 | 26.15 | 26.34 | 25.91 | 26.33 | 312,433 | +0.14(+0.53%) |
Jan 09, 2023 | 26.52 | 26.87 | 26.16 | 26.19 | 588,365 | -0.39(-1.47%) |
Jan 06, 2023 | 25.39 | 26.64 | 25.32 | 26.58 | 1,406,581 | +1.51(+6.02%) |
Jan 05, 2023 | 25.11 | 25.28 | 24.52 | 25.07 | 1,127,669 | -0.22(-0.87%) |
Jan 04, 2023 | 25.71 | 25.86 | 25.18 | 25.29 | 849,855 | -0.23(-0.90%) |