Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.63 | 27.72 | 27.08 | 27.25 | 947,883 | -0.05(-0.17%) |
Mar 30, 2023 | 28.26 | 28.28 | 27.17 | 27.30 | 1,018,826 | -0.70(-2.51%) |
Mar 29, 2023 | 28.09 | 28.11 | 27.55 | 28.00 | 644,512 | +0.24(+0.85%) |
Mar 28, 2023 | 27.61 | 28.26 | 27.28 | 27.76 | 659,587 | -0.14(-0.49%) |
Mar 27, 2023 | 28.17 | 28.35 | 27.78 | 27.90 | 721,376 | +0.46(+1.66%) |
Mar 24, 2023 | 26.24 | 27.52 | 26.19 | 27.44 | 804,266 | +0.92(+3.48%) |
Mar 23, 2023 | 27.64 | 27.72 | 26.06 | 26.52 | 895,432 | -0.85(-3.10%) |
Mar 22, 2023 | 28.87 | 28.90 | 27.35 | 27.37 | 740,313 | -1.63(-5.63%) |
Mar 21, 2023 | 29.05 | 29.68 | 28.52 | 29.00 | 1,126,231 | +1.03(+3.69%) |
Mar 20, 2023 | 27.67 | 28.75 | 27.51 | 27.97 | 1,176,223 | +0.82(+3.03%) |
Mar 17, 2023 | 28.63 | 28.97 | 27.03 | 27.15 | 2,014,863 | -1.80(-6.21%) |
Mar 16, 2023 | 28.21 | 29.87 | 27.86 | 28.95 | 1,347,002 | +0.30(+1.05%) |
Mar 15, 2023 | 26.92 | 28.75 | 26.92 | 28.65 | 1,914,523 | +0.20(+0.71%) |
Mar 14, 2023 | 30.75 | 31.26 | 28.06 | 28.45 | 1,282,100 | +0.11(+0.39%) |
Mar 13, 2023 | 27.41 | 31.40 | 26.99 | 28.34 | 3,024,360 | -0.63(-2.17%) |
Mar 10, 2023 | 28.40 | 29.37 | 27.62 | 28.97 | 1,438,265 | -0.18(-0.63%) |
Mar 09, 2023 | 30.66 | 30.66 | 29.09 | 29.15 | 796,164 | -1.76(-5.70%) |
Mar 08, 2023 | 31.45 | 31.45 | 30.81 | 30.91 | 588,692 | -0.46(-1.45%) |
Mar 07, 2023 | 31.89 | 31.89 | 31.06 | 31.37 | 672,224 | -0.73(-2.27%) |
Mar 06, 2023 | 32.07 | 32.47 | 31.85 | 32.10 | 613,867 | +0.04(+0.11%) |
Mar 03, 2023 | 31.69 | 32.11 | 31.29 | 32.06 | 540,108 | +0.52(+1.65%) |
Mar 02, 2023 | 31.77 | 31.81 | 31.00 | 31.54 | 839,359 | -0.43(-1.34%) |
Mar 01, 2023 | 32.43 | 32.43 | 31.84 | 31.97 | 790,385 | -0.47(-1.43%) |
Feb 28, 2023 | 32.76 | 32.76 | 32.35 | 32.43 | 1,080,031 | -0.37(-1.14%) |
Feb 27, 2023 | 33.03 | 33.29 | 32.60 | 32.81 | 509,528 | +0.02(+0.06%) |
Feb 24, 2023 | 32.91 | 33.15 | 32.54 | 32.79 | 556,265 | -0.26(-0.77%) |
Feb 23, 2023 | 32.84 | 33.26 | 32.68 | 33.05 | 373,103 | +0.27(+0.84%) |
Feb 22, 2023 | 32.92 | 33.31 | 32.60 | 32.77 | 509,962 | -0.16(-0.47%) |
Feb 21, 2023 | 33.50 | 33.58 | 32.84 | 32.93 | 738,074 | -0.96(-2.83%) |
Feb 17, 2023 | 33.56 | 33.92 | 33.16 | 33.89 | 491,450 | +0.55(+1.64%) |
Feb 16, 2023 | 33.90 | 33.90 | 33.29 | 33.34 | 393,873 | -0.71(-2.09%) |
Feb 15, 2023 | 33.22 | 34.09 | 33.05 | 34.05 | 525,949 | +0.66(+1.97%) |
Feb 14, 2023 | 33.69 | 33.91 | 33.13 | 33.39 | 500,049 | -0.41(-1.21%) |
Feb 13, 2023 | 33.50 | 33.81 | 33.37 | 33.80 | 538,061 | +0.32(+0.95%) |
Feb 10, 2023 | 33.25 | 33.50 | 32.96 | 33.48 | 444,020 | +0.22(+0.66%) |
Feb 09, 2023 | 33.57 | 33.71 | 33.18 | 33.26 | 575,174 | -0.11(-0.33%) |
Feb 08, 2023 | 33.55 | 34.01 | 33.23 | 33.37 | 445,168 | -0.46(-1.35%) |
Feb 07, 2023 | 33.44 | 33.90 | 33.29 | 33.83 | 681,857 | +0.19(+0.57%) |
Feb 06, 2023 | 33.69 | 34.01 | 33.40 | 33.64 | 763,708 | -0.24(-0.70%) |
Feb 03, 2023 | 33.34 | 33.97 | 33.16 | 33.88 | 800,986 | +0.48(+1.43%) |
Feb 02, 2023 | 33.00 | 33.43 | 32.77 | 33.40 | 918,498 | +0.41(+1.26%) |
Feb 01, 2023 | 32.59 | 33.42 | 32.41 | 32.98 | 1,228,758 | +0.65(+2.01%) |
Jan 31, 2023 | 31.00 | 32.39 | 30.79 | 32.34 | 1,771,363 | +1.44(+4.67%) |
Jan 30, 2023 | 30.00 | 31.25 | 29.88 | 30.89 | 3,201,428 | +0.59(+1.96%) |
Jan 27, 2023 | 33.05 | 33.05 | 30.11 | 30.30 | 3,279,966 | -3.69(-10.85%) |
Jan 26, 2023 | 34.48 | 34.48 | 33.82 | 33.98 | 602,253 | -0.35(-1.02%) |
Jan 25, 2023 | 33.43 | 34.34 | 33.38 | 34.34 | 1,067,913 | +0.80(+2.39%) |
Jan 24, 2023 | 34.23 | 34.23 | 33.48 | 33.53 | 667,080 | -0.69(-2.03%) |
Jan 23, 2023 | 34.25 | 34.48 | 33.89 | 34.23 | 468,637 | +0.06(+0.18%) |
Jan 20, 2023 | 34.02 | 34.44 | 33.62 | 34.16 | 606,936 | +0.50(+1.50%) |
Jan 19, 2023 | 33.72 | 33.79 | 32.98 | 33.66 | 810,406 | -0.20(-0.59%) |
Jan 18, 2023 | 34.78 | 34.78 | 33.78 | 33.86 | 527,191 | -1.06(-3.05%) |
Jan 17, 2023 | 35.51 | 35.58 | 34.88 | 34.92 | 668,236 | -0.59(-1.65%) |
Jan 13, 2023 | 35.40 | 35.83 | 34.95 | 35.51 | 425,254 | -0.18(-0.50%) |
Jan 12, 2023 | 35.05 | 35.78 | 34.97 | 35.69 | 369,096 | +0.59(+1.69%) |
Jan 11, 2023 | 35.05 | 35.35 | 34.92 | 35.09 | 389,337 | +0.08(+0.23%) |
Jan 10, 2023 | 35.02 | 35.35 | 34.83 | 35.01 | 499,878 | +0.00(+0.00%) |
Jan 09, 2023 | 35.44 | 35.47 | 34.79 | 35.01 | 427,538 | -0.41(-1.14%) |
Jan 06, 2023 | 34.73 | 35.58 | 34.73 | 35.42 | 309,138 | +0.87(+2.50%) |
Jan 05, 2023 | 34.74 | 34.94 | 34.14 | 34.55 | 443,209 | -0.34(-0.98%) |
Jan 04, 2023 | 35.24 | 35.59 | 34.81 | 34.89 | 553,409 | -0.17(-0.49%) |