Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.97 | 27.25 | 26.80 | 27.11 | 675,453 | +0.38(+1.41%) |
Mar 30, 2023 | 27.62 | 27.67 | 26.64 | 26.73 | 502,892 | -0.57(-2.08%) |
Mar 29, 2023 | 27.63 | 27.78 | 27.00 | 27.30 | 1,230,187 | -0.01(-0.04%) |
Mar 28, 2023 | 27.37 | 27.72 | 26.51 | 27.31 | 644,741 | -0.28(-1.01%) |
Mar 27, 2023 | 28.07 | 28.08 | 27.50 | 27.59 | 1,071,856 | +0.41(+1.53%) |
Mar 24, 2023 | 25.68 | 27.23 | 25.53 | 27.18 | 1,099,233 | +1.11(+4.25%) |
Mar 23, 2023 | 26.51 | 26.88 | 25.92 | 26.07 | 1,138,109 | -0.40(-1.53%) |
Mar 22, 2023 | 27.37 | 27.75 | 26.22 | 26.47 | 949,376 | -1.01(-3.68%) |
Mar 21, 2023 | 27.77 | 28.11 | 27.14 | 27.49 | 1,039,895 | +0.90(+3.37%) |
Mar 20, 2023 | 26.96 | 27.36 | 26.22 | 26.59 | 1,428,085 | +1.05(+4.11%) |
Mar 17, 2023 | 26.50 | 26.70 | 25.32 | 25.54 | 3,093,859 | -1.89(-6.89%) |
Mar 16, 2023 | 25.67 | 27.83 | 25.33 | 27.43 | 1,421,458 | +1.38(+5.29%) |
Mar 15, 2023 | 24.86 | 26.40 | 24.22 | 26.05 | 1,537,119 | -0.13(-0.52%) |
Mar 14, 2023 | 28.87 | 29.08 | 25.85 | 26.18 | 1,682,729 | +0.02(+0.07%) |
Mar 13, 2023 | 26.27 | 27.69 | 25.23 | 26.16 | 1,760,426 | -1.90(-6.78%) |
Mar 10, 2023 | 27.73 | 28.46 | 26.65 | 28.07 | 1,483,545 | -0.39(-1.38%) |
Mar 09, 2023 | 30.10 | 30.10 | 28.35 | 28.46 | 744,684 | -2.01(-6.59%) |
Mar 08, 2023 | 30.82 | 30.89 | 30.25 | 30.47 | 494,595 | -0.25(-0.81%) |
Mar 07, 2023 | 31.25 | 31.40 | 30.60 | 30.72 | 627,033 | -0.74(-2.34%) |
Mar 06, 2023 | 31.10 | 31.70 | 31.00 | 31.45 | 982,652 | +0.59(+1.92%) |
Mar 03, 2023 | 30.75 | 31.05 | 30.39 | 30.86 | 394,493 | +0.25(+0.81%) |
Mar 02, 2023 | 31.35 | 31.51 | 30.31 | 30.61 | 411,788 | -0.98(-3.09%) |
Mar 01, 2023 | 31.41 | 31.69 | 30.82 | 31.59 | 551,377 | -0.07(-0.21%) |
Feb 28, 2023 | 31.76 | 31.91 | 31.47 | 31.65 | 757,365 | +0.03(+0.09%) |
Feb 27, 2023 | 32.00 | 32.32 | 31.48 | 31.62 | 471,194 | -0.20(-0.63%) |
Feb 24, 2023 | 31.35 | 31.83 | 30.99 | 31.82 | 408,402 | +0.26(+0.82%) |
Feb 23, 2023 | 31.13 | 31.73 | 30.63 | 31.57 | 450,767 | +0.49(+1.57%) |
Feb 22, 2023 | 31.15 | 31.39 | 30.90 | 31.08 | 632,140 | -0.13(-0.43%) |
Feb 21, 2023 | 31.54 | 31.85 | 31.05 | 31.21 | 443,196 | -0.65(-2.04%) |
Feb 17, 2023 | 31.69 | 31.98 | 31.33 | 31.86 | 487,474 | +0.22(+0.69%) |
Feb 16, 2023 | 31.85 | 31.92 | 30.95 | 31.64 | 444,208 | -0.32(-0.99%) |
Feb 15, 2023 | 31.03 | 32.04 | 31.00 | 31.96 | 434,236 | +0.78(+2.51%) |
Feb 14, 2023 | 31.44 | 31.64 | 30.92 | 31.17 | 375,006 | -0.27(-0.85%) |
Feb 13, 2023 | 31.00 | 31.51 | 30.72 | 31.44 | 294,492 | +0.37(+1.20%) |
Feb 10, 2023 | 31.06 | 31.67 | 30.98 | 31.07 | 394,800 | -0.12(-0.40%) |
Feb 09, 2023 | 31.89 | 31.97 | 31.16 | 31.19 | 305,927 | -0.60(-1.89%) |
Feb 08, 2023 | 31.91 | 32.20 | 31.70 | 31.80 | 356,304 | -0.46(-1.42%) |
Feb 07, 2023 | 31.76 | 32.39 | 31.65 | 32.25 | 380,383 | +0.40(+1.26%) |
Feb 06, 2023 | 32.42 | 32.59 | 31.76 | 31.85 | 501,201 | -0.76(-2.34%) |
Feb 03, 2023 | 32.31 | 32.89 | 32.08 | 32.62 | 606,697 | +0.26(+0.80%) |
Feb 02, 2023 | 31.38 | 32.39 | 31.25 | 32.36 | 488,502 | +1.11(+3.55%) |
Feb 01, 2023 | 30.72 | 31.68 | 30.56 | 31.25 | 703,961 | +0.14(+0.46%) |
Jan 31, 2023 | 30.15 | 31.11 | 30.10 | 31.11 | 646,202 | +0.96(+3.17%) |
Jan 30, 2023 | 30.26 | 30.59 | 30.13 | 30.15 | 397,281 | -0.38(-1.25%) |
Jan 27, 2023 | 30.28 | 30.59 | 30.07 | 30.53 | 559,604 | +0.26(+0.85%) |
Jan 26, 2023 | 30.54 | 30.74 | 30.09 | 30.28 | 512,652 | -0.12(-0.41%) |
Jan 25, 2023 | 30.38 | 30.50 | 29.78 | 30.40 | 529,186 | +0.04(+0.13%) |
Jan 24, 2023 | 30.78 | 30.78 | 30.16 | 30.36 | 397,062 | -0.28(-0.91%) |
Jan 23, 2023 | 30.47 | 30.73 | 30.31 | 30.64 | 650,100 | +0.12(+0.41%) |
Jan 20, 2023 | 30.05 | 30.55 | 29.69 | 30.51 | 831,394 | +0.87(+2.93%) |
Jan 19, 2023 | 29.52 | 30.32 | 29.39 | 29.64 | 990,541 | -0.97(-3.15%) |
Jan 18, 2023 | 33.67 | 33.67 | 30.26 | 30.61 | 1,492,915 | -2.71(-8.15%) |
Jan 17, 2023 | 33.56 | 33.58 | 33.07 | 33.32 | 692,902 | -0.23(-0.68%) |
Jan 13, 2023 | 32.98 | 33.70 | 32.35 | 33.55 | 597,337 | +0.31(+0.92%) |
Jan 12, 2023 | 33.21 | 33.69 | 32.97 | 33.25 | 433,817 | +0.27(+0.81%) |
Jan 11, 2023 | 32.79 | 33.08 | 32.42 | 32.98 | 897,058 | +0.19(+0.58%) |
Jan 10, 2023 | 32.38 | 33.00 | 32.19 | 32.79 | 514,288 | +0.50(+1.54%) |
Jan 09, 2023 | 32.65 | 32.65 | 32.13 | 32.29 | 394,045 | -0.20(-0.62%) |
Jan 06, 2023 | 32.11 | 32.67 | 32.10 | 32.49 | 491,972 | +0.59(+1.86%) |
Jan 05, 2023 | 31.88 | 32.08 | 31.60 | 31.90 | 334,222 | -0.34(-1.07%) |
Jan 04, 2023 | 32.32 | 32.82 | 32.10 | 32.24 | 517,756 | +0.03(+0.09%) |