Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.20 | 24.65 | 23.97 | 24.39 | 502,049 | +0.42(+1.75%) |
Mar 30, 2023 | 25.13 | 25.15 | 23.92 | 23.97 | 386,438 | -0.90(-3.62%) |
Mar 29, 2023 | 24.11 | 24.93 | 23.70 | 24.87 | 489,142 | +1.02(+4.28%) |
Mar 28, 2023 | 23.36 | 23.99 | 23.36 | 23.85 | 552,795 | +0.30(+1.27%) |
Mar 27, 2023 | 23.55 | 24.02 | 23.37 | 23.55 | 333,258 | +0.12(+0.51%) |
Mar 24, 2023 | 23.20 | 23.49 | 22.93 | 23.43 | 434,345 | +0.00(+0.00%) |
Mar 23, 2023 | 23.08 | 23.52 | 22.75 | 23.43 | 441,188 | +0.61(+2.67%) |
Mar 22, 2023 | 23.65 | 23.96 | 22.78 | 22.82 | 686,229 | -0.89(-3.75%) |
Mar 21, 2023 | 24.74 | 25.09 | 23.67 | 23.71 | 859,254 | -0.82(-3.34%) |
Mar 20, 2023 | 23.63 | 25.41 | 23.50 | 24.53 | 1,404,811 | +1.14(+4.87%) |
Mar 17, 2023 | 22.96 | 23.59 | 22.63 | 23.39 | 1,304,311 | -0.93(-3.82%) |
Mar 16, 2023 | 23.78 | 24.46 | 23.43 | 24.32 | 666,379 | -0.13(-0.53%) |
Mar 15, 2023 | 24.81 | 25.09 | 24.16 | 24.45 | 1,129,015 | -0.87(-3.44%) |
Mar 14, 2023 | 25.59 | 26.37 | 24.86 | 25.32 | 782,776 | +0.10(+0.40%) |
Mar 13, 2023 | 24.44 | 25.80 | 24.00 | 25.22 | 592,665 | +0.47(+1.90%) |
Mar 10, 2023 | 25.69 | 25.75 | 23.88 | 24.75 | 899,166 | -1.07(-4.14%) |
Mar 09, 2023 | 26.60 | 26.97 | 25.41 | 25.82 | 566,268 | -0.78(-2.93%) |
Mar 08, 2023 | 26.85 | 27.08 | 26.31 | 26.60 | 296,352 | -0.33(-1.23%) |
Mar 07, 2023 | 27.55 | 27.78 | 26.83 | 26.93 | 504,700 | -0.70(-2.53%) |
Mar 06, 2023 | 27.85 | 28.18 | 27.25 | 27.63 | 569,126 | -0.18(-0.65%) |
Mar 03, 2023 | 27.19 | 28.00 | 26.79 | 27.81 | 552,581 | +0.67(+2.47%) |
Mar 02, 2023 | 27.42 | 27.48 | 26.62 | 27.14 | 830,446 | -0.50(-1.81%) |
Mar 01, 2023 | 26.73 | 27.74 | 26.61 | 27.64 | 749,106 | +0.95(+3.56%) |
Feb 28, 2023 | 25.56 | 27.11 | 25.50 | 26.69 | 751,468 | +1.01(+3.93%) |
Feb 27, 2023 | 25.57 | 26.30 | 25.30 | 25.68 | 770,812 | +0.30(+1.20%) |
Feb 24, 2023 | 26.45 | 26.45 | 25.14 | 25.38 | 850,723 | -1.16(-4.39%) |
Feb 23, 2023 | 26.18 | 26.74 | 25.01 | 26.54 | 1,581,603 | -0.19(-0.71%) |
Feb 22, 2023 | 31.83 | 32.41 | 25.98 | 26.73 | 2,608,393 | -4.27(-13.77%) |
Feb 21, 2023 | 32.99 | 33.58 | 30.96 | 31.00 | 590,528 | -2.59(-7.71%) |
Feb 17, 2023 | 32.91 | 33.63 | 32.28 | 33.59 | 323,902 | +0.95(+2.91%) |
Feb 16, 2023 | 33.16 | 33.37 | 32.10 | 32.64 | 956,899 | -0.75(-2.25%) |
Feb 15, 2023 | 32.43 | 33.44 | 32.24 | 33.39 | 453,695 | +0.70(+2.14%) |
Feb 14, 2023 | 33.12 | 34.09 | 32.49 | 32.69 | 597,375 | -0.72(-2.16%) |
Feb 13, 2023 | 32.75 | 33.78 | 31.84 | 33.41 | 284,907 | +0.74(+2.27%) |
Feb 10, 2023 | 31.80 | 33.01 | 31.54 | 32.67 | 573,680 | +0.76(+2.38%) |
Feb 09, 2023 | 32.70 | 33.30 | 31.74 | 31.91 | 451,983 | -0.54(-1.66%) |
Feb 08, 2023 | 33.05 | 33.61 | 32.23 | 32.45 | 292,709 | -0.78(-2.35%) |
Feb 07, 2023 | 34.30 | 34.33 | 32.42 | 33.23 | 563,711 | -1.18(-3.43%) |
Feb 06, 2023 | 34.88 | 35.77 | 34.13 | 34.41 | 258,618 | -0.55(-1.57%) |
Feb 03, 2023 | 34.62 | 35.69 | 34.62 | 34.96 | 300,739 | -0.36(-1.02%) |
Feb 02, 2023 | 35.46 | 35.91 | 34.21 | 35.32 | 560,506 | +0.48(+1.38%) |
Feb 01, 2023 | 34.12 | 35.25 | 33.62 | 34.84 | 445,496 | +0.69(+2.02%) |
Jan 31, 2023 | 34.54 | 35.26 | 34.05 | 34.15 | 514,624 | -0.40(-1.16%) |
Jan 30, 2023 | 34.31 | 34.78 | 33.83 | 34.55 | 384,222 | +0.12(+0.35%) |
Jan 27, 2023 | 32.96 | 34.69 | 32.96 | 34.43 | 391,009 | +1.49(+4.52%) |
Jan 26, 2023 | 32.71 | 33.12 | 32.35 | 32.94 | 242,374 | +0.44(+1.35%) |
Jan 25, 2023 | 32.15 | 32.89 | 31.52 | 32.50 | 340,682 | -0.11(-0.34%) |
Jan 24, 2023 | 32.25 | 33.12 | 32.05 | 32.61 | 429,947 | +0.14(+0.43%) |
Jan 23, 2023 | 32.76 | 32.85 | 32.08 | 32.47 | 431,776 | -0.37(-1.13%) |
Jan 20, 2023 | 33.27 | 33.27 | 32.28 | 32.84 | 477,401 | +0.11(+0.34%) |
Jan 19, 2023 | 33.11 | 33.37 | 32.38 | 32.73 | 290,983 | -0.41(-1.24%) |
Jan 18, 2023 | 33.36 | 33.96 | 32.43 | 33.14 | 404,762 | +0.05(+0.15%) |
Jan 17, 2023 | 32.74 | 33.78 | 32.01 | 33.09 | 585,025 | +0.30(+0.91%) |
Jan 13, 2023 | 33.03 | 33.86 | 31.81 | 32.79 | 569,029 | -0.43(-1.29%) |
Jan 12, 2023 | 31.77 | 33.26 | 31.01 | 33.22 | 1,007,891 | +1.51(+4.76%) |
Jan 11, 2023 | 30.94 | 31.75 | 30.63 | 31.71 | 456,217 | +0.63(+2.03%) |
Jan 10, 2023 | 30.05 | 31.08 | 29.90 | 31.08 | 592,372 | +0.90(+2.98%) |
Jan 09, 2023 | 31.17 | 31.60 | 29.81 | 30.18 | 524,500 | -0.56(-1.82%) |
Jan 06, 2023 | 29.90 | 31.05 | 29.19 | 30.74 | 494,692 | +0.94(+3.15%) |
Jan 05, 2023 | 30.40 | 31.61 | 29.59 | 29.80 | 528,842 | -0.84(-2.74%) |
Jan 04, 2023 | 30.94 | 31.57 | 30.41 | 30.64 | 411,246 | -0.31(-1.00%) |