Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.58 | 28.77 | 28.19 | 28.67 | 1,396,901 | +0.30(+1.05%) |
Mar 30, 2023 | 29.02 | 29.07 | 28.27 | 28.37 | 641,307 | -0.14(-0.50%) |
Mar 29, 2023 | 28.58 | 28.80 | 28.22 | 28.51 | 1,092,352 | +0.44(+1.57%) |
Mar 28, 2023 | 27.91 | 28.24 | 27.91 | 28.07 | 781,923 | +0.15(+0.55%) |
Mar 27, 2023 | 28.09 | 28.48 | 27.83 | 27.92 | 944,773 | +0.34(+1.25%) |
Mar 24, 2023 | 26.78 | 27.59 | 26.57 | 27.58 | 653,051 | +0.40(+1.48%) |
Mar 23, 2023 | 28.07 | 28.64 | 26.92 | 27.17 | 1,114,310 | -0.77(-2.74%) |
Mar 22, 2023 | 28.47 | 29.00 | 27.92 | 27.94 | 846,812 | -0.71(-2.47%) |
Mar 21, 2023 | 28.59 | 29.05 | 28.44 | 28.65 | 1,039,232 | +0.77(+2.75%) |
Mar 20, 2023 | 27.88 | 28.26 | 27.48 | 27.88 | 1,541,977 | +0.43(+1.57%) |
Mar 17, 2023 | 27.90 | 27.91 | 27.01 | 27.45 | 5,034,206 | -0.69(-2.45%) |
Mar 16, 2023 | 26.80 | 28.19 | 26.57 | 28.14 | 1,429,751 | +0.79(+2.87%) |
Mar 15, 2023 | 28.63 | 28.94 | 27.07 | 27.36 | 2,406,135 | -2.41(-8.11%) |
Mar 14, 2023 | 29.83 | 30.14 | 29.17 | 29.77 | 1,294,157 | +0.88(+3.05%) |
Mar 13, 2023 | 29.11 | 29.61 | 28.77 | 28.89 | 1,051,576 | -1.00(-3.33%) |
Mar 10, 2023 | 31.17 | 31.19 | 29.71 | 29.88 | 1,054,997 | -1.45(-4.61%) |
Mar 09, 2023 | 32.70 | 32.87 | 31.30 | 31.33 | 950,984 | -1.35(-4.13%) |
Mar 08, 2023 | 32.68 | 33.04 | 32.21 | 32.68 | 816,959 | -0.08(-0.23%) |
Mar 07, 2023 | 34.01 | 34.26 | 32.28 | 32.76 | 1,368,001 | -1.31(-3.85%) |
Mar 06, 2023 | 34.91 | 35.07 | 33.70 | 34.07 | 1,674,077 | -1.10(-3.13%) |
Mar 03, 2023 | 34.71 | 35.37 | 34.38 | 35.17 | 1,481,329 | +0.58(+1.69%) |
Mar 02, 2023 | 33.03 | 34.67 | 32.89 | 34.58 | 1,914,856 | +1.23(+3.67%) |
Mar 01, 2023 | 32.77 | 33.75 | 32.50 | 33.36 | 882,798 | +0.63(+1.93%) |
Feb 28, 2023 | 32.32 | 33.11 | 32.32 | 32.73 | 1,057,024 | +0.12(+0.38%) |
Feb 27, 2023 | 32.86 | 33.18 | 32.54 | 32.60 | 1,169,290 | +0.29(+0.89%) |
Feb 24, 2023 | 31.73 | 32.40 | 31.54 | 32.32 | 1,038,931 | -0.18(-0.56%) |
Feb 23, 2023 | 32.36 | 32.58 | 31.95 | 32.50 | 1,019,087 | +0.38(+1.19%) |
Feb 22, 2023 | 31.81 | 32.26 | 31.65 | 32.11 | 879,004 | +0.32(+1.02%) |
Feb 21, 2023 | 32.97 | 33.18 | 31.20 | 31.79 | 1,232,097 | -1.55(-4.65%) |
Feb 17, 2023 | 32.91 | 33.35 | 32.56 | 33.34 | 1,275,513 | +0.22(+0.66%) |
Feb 16, 2023 | 31.91 | 33.82 | 31.81 | 33.12 | 1,330,050 | +0.36(+1.10%) |
Feb 15, 2023 | 32.46 | 33.06 | 32.28 | 32.76 | 1,185,672 | -0.19(-0.58%) |
Feb 14, 2023 | 32.96 | 33.44 | 32.64 | 32.95 | 922,421 | -0.37(-1.11%) |
Feb 13, 2023 | 32.86 | 33.47 | 32.43 | 33.32 | 1,194,518 | +0.67(+2.07%) |
Feb 10, 2023 | 32.26 | 32.84 | 31.09 | 32.65 | 2,377,478 | +0.81(+2.54%) |
Feb 09, 2023 | 33.62 | 33.74 | 31.52 | 31.84 | 2,272,045 | -1.37(-4.12%) |
Feb 08, 2023 | 33.72 | 34.10 | 33.21 | 33.21 | 942,179 | -0.90(-2.65%) |
Feb 07, 2023 | 33.51 | 34.18 | 33.25 | 34.11 | 738,257 | +0.50(+1.50%) |
Feb 06, 2023 | 33.70 | 33.80 | 33.08 | 33.61 | 800,923 | -0.50(-1.48%) |
Feb 03, 2023 | 33.78 | 34.40 | 33.59 | 34.11 | 872,634 | -0.08(-0.22%) |
Feb 02, 2023 | 34.59 | 34.71 | 33.99 | 34.19 | 950,554 | -0.34(-0.99%) |
Feb 01, 2023 | 34.31 | 34.87 | 33.52 | 34.53 | 977,088 | -0.06(-0.16%) |
Jan 31, 2023 | 33.62 | 34.64 | 33.44 | 34.59 | 1,028,994 | +1.20(+3.59%) |
Jan 30, 2023 | 33.04 | 33.47 | 32.61 | 33.39 | 752,313 | +0.03(+0.09%) |
Jan 27, 2023 | 32.95 | 33.87 | 32.95 | 33.36 | 958,888 | +0.11(+0.34%) |
Jan 26, 2023 | 32.27 | 33.27 | 31.98 | 33.24 | 655,408 | +0.88(+2.73%) |
Jan 25, 2023 | 32.17 | 32.53 | 31.97 | 32.36 | 574,356 | -0.39(-1.19%) |
Jan 24, 2023 | 33.03 | 33.64 | 32.48 | 32.75 | 1,532,382 | +0.51(+1.59%) |
Jan 23, 2023 | 31.90 | 32.42 | 31.69 | 32.24 | 729,572 | +0.19(+0.59%) |
Jan 20, 2023 | 31.14 | 32.15 | 30.89 | 32.05 | 767,875 | +1.05(+3.37%) |
Jan 19, 2023 | 31.05 | 31.17 | 29.98 | 31.00 | 728,487 | -0.45(-1.42%) |
Jan 18, 2023 | 31.95 | 32.44 | 31.43 | 31.45 | 828,338 | +0.00(+0.00%) |
Jan 17, 2023 | 31.78 | 31.93 | 31.37 | 31.45 | 603,444 | -0.47(-1.46%) |
Jan 13, 2023 | 31.33 | 32.06 | 31.10 | 31.91 | 788,293 | +0.29(+0.93%) |
Jan 12, 2023 | 31.37 | 31.77 | 31.11 | 31.62 | 823,581 | +0.29(+0.94%) |
Jan 11, 2023 | 31.05 | 31.61 | 30.99 | 31.33 | 909,259 | +0.92(+3.03%) |
Jan 10, 2023 | 30.07 | 30.44 | 29.40 | 30.40 | 1,119,274 | -0.53(-1.72%) |
Jan 09, 2023 | 31.20 | 31.42 | 30.88 | 30.94 | 656,043 | +0.14(+0.46%) |
Jan 06, 2023 | 29.66 | 30.90 | 29.45 | 30.79 | 880,064 | +1.62(+5.54%) |
Jan 05, 2023 | 29.50 | 29.81 | 28.97 | 29.18 | 1,105,541 | -0.81(-2.69%) |
Jan 04, 2023 | 29.46 | 30.33 | 29.33 | 29.99 | 812,204 | +0.88(+3.04%) |