Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.27 | 31.91 | 31.19 | 31.85 | 454,831 | +0.42(+1.34%) |
Mar 30, 2023 | 30.51 | 31.55 | 30.39 | 31.43 | 460,221 | +1.24(+4.11%) |
Mar 29, 2023 | 28.97 | 30.28 | 28.97 | 30.19 | 348,099 | +1.51(+5.26%) |
Mar 28, 2023 | 29.42 | 29.42 | 28.35 | 28.68 | 220,911 | -0.64(-2.18%) |
Mar 27, 2023 | 29.70 | 29.72 | 29.17 | 29.32 | 247,559 | -0.21(-0.71%) |
Mar 24, 2023 | 29.34 | 29.64 | 28.81 | 29.53 | 551,515 | -0.08(-0.27%) |
Mar 23, 2023 | 29.42 | 30.11 | 29.02 | 29.61 | 413,544 | +0.64(+2.21%) |
Mar 22, 2023 | 29.42 | 30.01 | 28.97 | 28.97 | 413,522 | -0.45(-1.53%) |
Mar 21, 2023 | 30.28 | 30.50 | 28.87 | 29.42 | 445,853 | -0.53(-1.77%) |
Mar 20, 2023 | 29.55 | 30.09 | 29.14 | 29.95 | 719,934 | +0.65(+2.22%) |
Mar 17, 2023 | 30.07 | 30.28 | 29.13 | 29.30 | 1,904,987 | -0.76(-2.53%) |
Mar 16, 2023 | 28.59 | 30.16 | 28.30 | 30.06 | 510,548 | +1.13(+3.91%) |
Mar 15, 2023 | 28.66 | 29.04 | 27.99 | 28.93 | 603,817 | -0.44(-1.50%) |
Mar 14, 2023 | 29.20 | 29.64 | 28.70 | 29.37 | 618,224 | +0.94(+3.31%) |
Mar 13, 2023 | 27.98 | 28.73 | 27.87 | 28.43 | 485,840 | +0.03(+0.11%) |
Mar 10, 2023 | 29.21 | 29.21 | 28.15 | 28.40 | 569,874 | -0.47(-1.63%) |
Mar 09, 2023 | 29.24 | 29.56 | 28.83 | 28.87 | 287,704 | -0.43(-1.47%) |
Mar 08, 2023 | 28.77 | 29.52 | 28.62 | 29.30 | 1,062,077 | +0.76(+2.66%) |
Mar 07, 2023 | 29.02 | 29.12 | 28.27 | 28.54 | 378,139 | -0.51(-1.76%) |
Mar 06, 2023 | 30.45 | 30.45 | 28.99 | 29.05 | 458,045 | -1.30(-4.28%) |
Mar 03, 2023 | 30.41 | 30.52 | 29.78 | 30.35 | 234,423 | -0.09(-0.30%) |
Mar 02, 2023 | 29.70 | 30.49 | 29.20 | 30.44 | 258,738 | +0.14(+0.46%) |
Mar 01, 2023 | 30.37 | 30.65 | 30.14 | 30.30 | 336,117 | +0.20(+0.66%) |
Feb 28, 2023 | 30.23 | 30.68 | 29.94 | 30.10 | 449,571 | -0.25(-0.82%) |
Feb 27, 2023 | 30.75 | 31.02 | 30.19 | 30.35 | 323,261 | -0.09(-0.30%) |
Feb 24, 2023 | 29.90 | 30.49 | 29.71 | 30.44 | 276,430 | -0.04(-0.13%) |
Feb 23, 2023 | 30.61 | 30.90 | 29.95 | 30.48 | 314,126 | +0.72(+2.42%) |
Feb 22, 2023 | 30.19 | 30.54 | 29.70 | 29.76 | 373,012 | -0.34(-1.13%) |
Feb 21, 2023 | 30.95 | 31.11 | 30.06 | 30.10 | 407,215 | -1.47(-4.66%) |
Feb 17, 2023 | 32.51 | 32.51 | 31.32 | 31.57 | 405,194 | -0.80(-2.47%) |
Feb 16, 2023 | 31.93 | 32.67 | 31.77 | 32.37 | 602,496 | -0.22(-0.68%) |
Feb 15, 2023 | 31.74 | 32.88 | 31.53 | 32.59 | 426,615 | +0.32(+0.99%) |
Feb 14, 2023 | 31.44 | 32.53 | 31.23 | 32.27 | 522,652 | +0.37(+1.16%) |
Feb 13, 2023 | 31.07 | 32.12 | 31.02 | 31.90 | 506,293 | +0.42(+1.33%) |
Feb 10, 2023 | 31.81 | 32.08 | 30.85 | 31.48 | 607,203 | -0.94(-2.90%) |
Feb 09, 2023 | 33.31 | 34.86 | 32.18 | 32.42 | 910,459 | +3.48(+12.02%) |
Feb 08, 2023 | 29.00 | 29.50 | 28.72 | 28.94 | 571,305 | -0.49(-1.66%) |
Feb 07, 2023 | 28.63 | 29.46 | 28.12 | 29.43 | 340,843 | +0.67(+2.33%) |
Feb 06, 2023 | 29.41 | 29.72 | 28.60 | 28.76 | 427,894 | -1.08(-3.62%) |
Feb 03, 2023 | 29.50 | 30.45 | 29.04 | 29.84 | 468,587 | -0.53(-1.75%) |
Feb 02, 2023 | 29.54 | 30.52 | 29.48 | 30.37 | 518,588 | +1.19(+4.08%) |
Feb 01, 2023 | 28.34 | 29.56 | 28.27 | 29.18 | 498,750 | +1.04(+3.70%) |
Jan 31, 2023 | 27.67 | 28.27 | 27.21 | 28.14 | 658,016 | +0.48(+1.74%) |
Jan 30, 2023 | 28.01 | 28.20 | 27.33 | 27.66 | 439,724 | -0.88(-3.08%) |
Jan 27, 2023 | 28.13 | 28.64 | 27.74 | 28.54 | 891,098 | -0.22(-0.76%) |
Jan 26, 2023 | 28.00 | 28.85 | 27.65 | 28.76 | 408,955 | +0.90(+3.23%) |
Jan 25, 2023 | 27.22 | 28.11 | 26.88 | 27.86 | 609,823 | +0.24(+0.87%) |
Jan 24, 2023 | 27.70 | 28.00 | 27.34 | 27.62 | 379,249 | -0.31(-1.11%) |
Jan 23, 2023 | 25.89 | 27.98 | 25.66 | 27.93 | 563,151 | +2.11(+8.17%) |
Jan 20, 2023 | 25.29 | 25.83 | 25.07 | 25.82 | 508,087 | +0.91(+3.65%) |
Jan 19, 2023 | 24.86 | 25.13 | 24.17 | 24.91 | 284,551 | -0.17(-0.68%) |
Jan 18, 2023 | 25.33 | 25.84 | 25.05 | 25.08 | 273,903 | -0.12(-0.48%) |
Jan 17, 2023 | 25.03 | 25.41 | 24.96 | 25.20 | 299,748 | +0.05(+0.20%) |
Jan 13, 2023 | 25.33 | 25.55 | 24.91 | 25.15 | 403,030 | -0.33(-1.30%) |
Jan 12, 2023 | 25.18 | 25.50 | 24.61 | 25.48 | 290,651 | +0.47(+1.88%) |
Jan 11, 2023 | 24.72 | 25.03 | 24.27 | 25.01 | 379,425 | -0.06(-0.24%) |
Jan 10, 2023 | 24.37 | 25.10 | 24.08 | 25.07 | 328,727 | +0.66(+2.70%) |
Jan 09, 2023 | 24.46 | 25.01 | 24.17 | 24.41 | 363,405 | +0.31(+1.29%) |
Jan 06, 2023 | 23.56 | 24.16 | 23.15 | 24.10 | 282,266 | +1.20(+5.24%) |
Jan 05, 2023 | 22.13 | 23.09 | 21.94 | 22.90 | 374,710 | +0.54(+2.42%) |
Jan 04, 2023 | 22.22 | 22.70 | 22.16 | 22.36 | 574,864 | +0.44(+2.01%) |