Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.15 | 24.38 | 23.55 | 24.27 | 374,364 | +0.34(+1.41%) |
Mar 30, 2023 | 24.64 | 25.14 | 23.80 | 23.93 | 227,007 | -0.34(-1.40%) |
Mar 29, 2023 | 24.57 | 24.57 | 23.79 | 24.27 | 245,696 | +0.00(+0.00%) |
Mar 28, 2023 | 24.63 | 24.81 | 24.04 | 24.27 | 319,770 | -0.37(-1.50%) |
Mar 27, 2023 | 25.63 | 25.69 | 24.46 | 24.64 | 304,974 | +0.18(+0.73%) |
Mar 24, 2023 | 23.95 | 24.95 | 23.30 | 24.46 | 540,926 | +0.08(+0.33%) |
Mar 23, 2023 | 25.70 | 26.14 | 24.08 | 24.38 | 301,084 | -1.09(-4.26%) |
Mar 22, 2023 | 28.05 | 28.38 | 25.37 | 25.47 | 333,404 | -2.55(-9.10%) |
Mar 21, 2023 | 26.97 | 28.19 | 26.66 | 28.02 | 271,039 | +2.14(+8.28%) |
Mar 20, 2023 | 26.39 | 27.44 | 25.46 | 25.87 | 431,483 | +0.10(+0.39%) |
Mar 17, 2023 | 27.39 | 27.48 | 25.63 | 25.78 | 882,622 | -2.31(-8.23%) |
Mar 16, 2023 | 25.77 | 28.54 | 24.40 | 28.09 | 674,905 | +2.26(+8.75%) |
Mar 15, 2023 | 22.16 | 26.17 | 22.12 | 25.83 | 1,204,264 | +2.02(+8.49%) |
Mar 14, 2023 | 30.88 | 31.03 | 23.38 | 23.80 | 1,094,358 | -5.21(-17.95%) |
Mar 13, 2023 | 26.40 | 29.23 | 17.23 | 29.01 | 2,048,478 | +0.58(+2.03%) |
Mar 10, 2023 | 29.42 | 29.83 | 27.46 | 28.43 | 916,570 | -1.95(-6.42%) |
Mar 09, 2023 | 32.75 | 32.75 | 29.66 | 30.39 | 418,767 | -2.76(-8.32%) |
Mar 08, 2023 | 32.87 | 33.24 | 32.64 | 33.15 | 170,276 | +0.30(+0.91%) |
Mar 07, 2023 | 33.53 | 33.68 | 32.65 | 32.85 | 284,180 | -0.86(-2.54%) |
Mar 06, 2023 | 34.35 | 34.51 | 33.46 | 33.70 | 247,771 | -0.69(-2.00%) |
Mar 03, 2023 | 34.05 | 34.39 | 33.75 | 34.39 | 219,619 | +0.54(+1.59%) |
Mar 02, 2023 | 33.39 | 33.87 | 32.70 | 33.85 | 213,285 | -0.01(-0.03%) |
Mar 01, 2023 | 34.12 | 34.39 | 33.31 | 33.86 | 172,748 | -0.56(-1.62%) |
Feb 28, 2023 | 34.66 | 35.08 | 34.05 | 34.42 | 502,729 | -0.29(-0.83%) |
Feb 27, 2023 | 35.13 | 35.53 | 34.24 | 34.71 | 186,311 | -0.05(-0.14%) |
Feb 24, 2023 | 34.52 | 34.80 | 33.99 | 34.76 | 220,429 | -0.22(-0.63%) |
Feb 23, 2023 | 34.79 | 35.06 | 34.25 | 34.98 | 184,972 | +0.43(+1.24%) |
Feb 22, 2023 | 34.29 | 34.83 | 34.18 | 34.55 | 262,638 | +0.36(+1.05%) |
Feb 21, 2023 | 34.29 | 34.59 | 33.67 | 34.19 | 236,026 | -0.68(-1.94%) |
Feb 17, 2023 | 35.26 | 35.26 | 34.47 | 34.87 | 134,832 | -0.45(-1.27%) |
Feb 16, 2023 | 35.86 | 36.28 | 35.32 | 35.32 | 195,129 | -1.21(-3.32%) |
Feb 15, 2023 | 34.75 | 36.60 | 34.51 | 36.53 | 179,819 | +1.43(+4.08%) |
Feb 14, 2023 | 34.83 | 35.30 | 34.33 | 35.10 | 104,595 | +0.12(+0.34%) |
Feb 13, 2023 | 33.90 | 34.98 | 33.90 | 34.98 | 120,165 | +0.81(+2.36%) |
Feb 10, 2023 | 34.17 | 34.43 | 33.53 | 34.17 | 233,381 | -0.30(-0.87%) |
Feb 09, 2023 | 35.45 | 35.57 | 34.23 | 34.47 | 149,822 | -0.94(-2.64%) |
Feb 08, 2023 | 35.73 | 35.93 | 35.06 | 35.41 | 174,705 | -0.88(-2.41%) |
Feb 07, 2023 | 35.57 | 36.34 | 35.08 | 36.28 | 266,305 | +0.44(+1.22%) |
Feb 06, 2023 | 36.08 | 36.16 | 35.46 | 35.84 | 248,404 | -0.77(-2.09%) |
Feb 03, 2023 | 36.30 | 37.58 | 36.25 | 36.61 | 233,680 | -0.26(-0.70%) |
Feb 02, 2023 | 35.04 | 37.15 | 35.04 | 36.87 | 340,254 | +2.33(+6.74%) |
Feb 01, 2023 | 33.83 | 35.09 | 33.58 | 34.54 | 298,842 | +0.48(+1.40%) |
Jan 31, 2023 | 32.63 | 34.07 | 32.14 | 34.06 | 276,323 | +1.54(+4.74%) |
Jan 30, 2023 | 32.56 | 33.03 | 32.09 | 32.52 | 273,687 | -0.41(-1.24%) |
Jan 27, 2023 | 30.20 | 33.44 | 30.03 | 32.93 | 814,463 | +2.60(+8.56%) |
Jan 26, 2023 | 29.39 | 31.31 | 29.04 | 30.33 | 542,697 | +0.04(+0.13%) |
Jan 25, 2023 | 30.15 | 30.39 | 29.64 | 30.29 | 305,059 | -0.26(-0.85%) |
Jan 24, 2023 | 30.36 | 31.23 | 30.36 | 30.55 | 304,762 | -0.60(-1.92%) |
Jan 23, 2023 | 30.79 | 31.67 | 30.55 | 31.15 | 213,041 | +0.46(+1.49%) |
Jan 20, 2023 | 30.29 | 31.19 | 29.75 | 30.69 | 328,687 | +0.80(+2.66%) |
Jan 19, 2023 | 30.26 | 30.39 | 29.48 | 29.89 | 243,943 | -0.66(-2.15%) |
Jan 18, 2023 | 31.51 | 31.66 | 30.40 | 30.55 | 220,075 | -1.09(-3.46%) |
Jan 17, 2023 | 32.04 | 32.04 | 31.45 | 31.64 | 151,079 | -0.33(-1.03%) |
Jan 13, 2023 | 31.22 | 32.39 | 30.80 | 31.97 | 289,263 | +0.33(+1.04%) |
Jan 12, 2023 | 31.69 | 31.98 | 30.71 | 31.64 | 240,134 | +0.04(+0.13%) |
Jan 11, 2023 | 32.17 | 32.34 | 31.35 | 31.60 | 237,908 | -0.17(-0.53%) |
Jan 10, 2023 | 31.13 | 32.09 | 31.00 | 31.77 | 355,614 | +0.83(+2.67%) |
Jan 09, 2023 | 31.67 | 31.77 | 30.75 | 30.95 | 249,926 | -0.25(-0.80%) |
Jan 06, 2023 | 29.98 | 31.86 | 29.91 | 31.20 | 460,100 | +1.66(+5.63%) |
Jan 05, 2023 | 31.06 | 31.06 | 29.43 | 29.53 | 245,548 | -1.59(-5.12%) |
Jan 04, 2023 | 30.80 | 31.49 | 30.69 | 31.13 | 242,270 | +0.93(+3.06%) |