Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.32 | 29.74 | 29.17 | 29.36 | 648,534 | +0.35(+1.21%) |
Mar 30, 2023 | 29.50 | 29.70 | 28.85 | 29.01 | 805,058 | +0.08(+0.28%) |
Mar 29, 2023 | 27.94 | 29.10 | 27.69 | 28.93 | 793,142 | +1.59(+5.82%) |
Mar 28, 2023 | 27.60 | 27.73 | 27.09 | 27.34 | 515,039 | -0.32(-1.16%) |
Mar 27, 2023 | 28.08 | 28.24 | 27.59 | 27.66 | 508,415 | -0.03(-0.11%) |
Mar 24, 2023 | 27.56 | 28.09 | 27.18 | 27.69 | 553,741 | -0.17(-0.61%) |
Mar 23, 2023 | 28.30 | 28.79 | 27.62 | 27.86 | 724,672 | +0.00(+0.00%) |
Mar 22, 2023 | 28.36 | 28.97 | 27.86 | 27.86 | 585,544 | -0.45(-1.59%) |
Mar 21, 2023 | 27.80 | 28.70 | 27.80 | 28.31 | 556,693 | +0.69(+2.50%) |
Mar 20, 2023 | 28.04 | 28.31 | 27.11 | 27.62 | 545,594 | -0.40(-1.43%) |
Mar 17, 2023 | 27.65 | 28.53 | 27.33 | 28.02 | 1,335,083 | +0.09(+0.32%) |
Mar 16, 2023 | 27.24 | 28.08 | 26.57 | 27.93 | 942,640 | +1.03(+3.83%) |
Mar 15, 2023 | 26.39 | 27.00 | 25.55 | 26.90 | 695,660 | +0.08(+0.30%) |
Mar 14, 2023 | 25.79 | 27.00 | 25.48 | 26.82 | 1,275,760 | +1.81(+7.24%) |
Mar 13, 2023 | 24.26 | 25.54 | 23.59 | 25.01 | 896,764 | +0.23(+0.93%) |
Mar 10, 2023 | 26.05 | 26.05 | 24.14 | 24.78 | 986,529 | -1.45(-5.53%) |
Mar 09, 2023 | 27.04 | 27.70 | 26.17 | 26.23 | 464,065 | -0.88(-3.25%) |
Mar 08, 2023 | 27.27 | 27.33 | 26.29 | 27.11 | 494,472 | -0.01(-0.04%) |
Mar 07, 2023 | 27.73 | 27.80 | 26.95 | 27.12 | 787,190 | -0.68(-2.45%) |
Mar 06, 2023 | 27.65 | 28.39 | 27.57 | 27.80 | 847,130 | +0.16(+0.58%) |
Mar 03, 2023 | 26.25 | 27.72 | 26.14 | 27.64 | 1,042,648 | +1.34(+5.10%) |
Mar 02, 2023 | 25.05 | 27.14 | 25.01 | 26.30 | 1,895,484 | +0.56(+2.18%) |
Mar 01, 2023 | 27.00 | 27.48 | 24.71 | 25.74 | 2,245,973 | +1.01(+4.08%) |
Feb 28, 2023 | 24.52 | 25.31 | 24.14 | 24.73 | 1,317,593 | +0.21(+0.86%) |
Feb 27, 2023 | 24.62 | 24.74 | 24.23 | 24.52 | 736,052 | +0.26(+1.07%) |
Feb 24, 2023 | 23.98 | 24.29 | 23.74 | 24.26 | 669,951 | -0.38(-1.54%) |
Feb 23, 2023 | 24.82 | 26.08 | 24.04 | 24.64 | 547,031 | +0.25(+1.03%) |
Feb 22, 2023 | 23.86 | 24.69 | 23.47 | 24.39 | 780,710 | +0.78(+3.30%) |
Feb 21, 2023 | 23.37 | 23.82 | 23.17 | 23.61 | 449,244 | -0.41(-1.71%) |
Feb 17, 2023 | 23.95 | 24.12 | 23.27 | 24.02 | 912,945 | +0.03(+0.13%) |
Feb 16, 2023 | 24.90 | 25.56 | 23.88 | 23.99 | 864,462 | -1.67(-6.51%) |
Feb 15, 2023 | 26.05 | 26.20 | 25.49 | 25.66 | 1,040,125 | -0.60(-2.28%) |
Feb 14, 2023 | 25.47 | 27.08 | 25.47 | 26.26 | 738,757 | +0.29(+1.12%) |
Feb 13, 2023 | 26.41 | 26.55 | 25.85 | 25.97 | 325,021 | -0.28(-1.07%) |
Feb 10, 2023 | 26.27 | 26.46 | 25.84 | 26.25 | 342,628 | -0.21(-0.79%) |
Feb 09, 2023 | 27.96 | 27.96 | 26.41 | 26.46 | 469,445 | -1.10(-3.99%) |
Feb 08, 2023 | 27.79 | 28.11 | 27.35 | 27.56 | 341,131 | -0.30(-1.08%) |
Feb 07, 2023 | 27.33 | 27.89 | 27.02 | 27.86 | 658,343 | +0.58(+2.13%) |
Feb 06, 2023 | 27.40 | 27.82 | 27.14 | 27.28 | 344,919 | -0.57(-2.05%) |
Feb 03, 2023 | 28.23 | 29.12 | 27.77 | 27.85 | 646,931 | -1.41(-4.82%) |
Feb 02, 2023 | 28.95 | 29.31 | 28.43 | 29.26 | 1,048,797 | +0.98(+3.47%) |
Feb 01, 2023 | 26.97 | 28.40 | 26.70 | 28.28 | 952,426 | +1.31(+4.86%) |
Jan 31, 2023 | 26.12 | 27.05 | 26.11 | 26.97 | 624,511 | +0.88(+3.37%) |
Jan 30, 2023 | 26.46 | 26.81 | 25.80 | 26.09 | 589,815 | -0.87(-3.23%) |
Jan 27, 2023 | 26.42 | 27.21 | 26.19 | 26.96 | 554,081 | +0.37(+1.39%) |
Jan 26, 2023 | 26.65 | 26.79 | 25.68 | 26.59 | 725,957 | +0.42(+1.60%) |
Jan 25, 2023 | 25.38 | 26.39 | 25.14 | 26.17 | 491,504 | +0.16(+0.62%) |
Jan 24, 2023 | 26.21 | 26.78 | 25.72 | 26.01 | 559,424 | -0.35(-1.33%) |
Jan 23, 2023 | 26.44 | 26.97 | 25.63 | 26.36 | 533,423 | +0.08(+0.30%) |
Jan 20, 2023 | 25.25 | 26.40 | 24.82 | 26.28 | 558,659 | +1.52(+6.14%) |
Jan 19, 2023 | 24.80 | 25.25 | 24.43 | 24.76 | 640,721 | -0.76(-2.98%) |
Jan 18, 2023 | 25.79 | 26.77 | 25.47 | 25.52 | 1,158,244 | +0.03(+0.12%) |
Jan 17, 2023 | 25.85 | 26.07 | 25.33 | 25.49 | 787,365 | -0.88(-3.34%) |
Jan 13, 2023 | 25.34 | 26.52 | 25.03 | 26.37 | 814,131 | +0.62(+2.41%) |
Jan 12, 2023 | 25.93 | 26.06 | 25.37 | 25.75 | 408,750 | -0.09(-0.35%) |
Jan 11, 2023 | 25.05 | 25.93 | 24.87 | 25.84 | 534,527 | +1.07(+4.32%) |
Jan 10, 2023 | 24.50 | 25.85 | 24.00 | 24.77 | 764,167 | +0.08(+0.32%) |
Jan 09, 2023 | 24.60 | 25.37 | 24.23 | 24.69 | 870,572 | +0.77(+3.22%) |
Jan 06, 2023 | 24.04 | 24.91 | 23.70 | 23.92 | 1,082,862 | +0.13(+0.55%) |
Jan 05, 2023 | 24.80 | 24.80 | 23.44 | 23.79 | 853,408 | -1.07(-4.30%) |
Jan 04, 2023 | 24.43 | 25.00 | 24.00 | 24.86 | 1,050,437 | +0.93(+3.89%) |