Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.52 | 25.83 | 24.82 | 25.25 | 499,843 | +0.00(+0.00%) |
Mar 30, 2023 | 26.32 | 26.41 | 25.13 | 25.25 | 427,260 | -0.45(-1.76%) |
Mar 29, 2023 | 24.76 | 25.70 | 24.50 | 25.70 | 334,601 | +1.35(+5.55%) |
Mar 28, 2023 | 25.00 | 25.16 | 24.26 | 24.35 | 377,007 | -0.84(-3.35%) |
Mar 27, 2023 | 24.36 | 25.37 | 23.95 | 25.19 | 519,543 | +1.22(+5.08%) |
Mar 24, 2023 | 24.94 | 24.94 | 22.75 | 23.97 | 1,631,666 | -1.55(-6.06%) |
Mar 23, 2023 | 27.19 | 27.69 | 25.19 | 25.52 | 912,589 | -1.22(-4.56%) |
Mar 22, 2023 | 27.72 | 28.24 | 26.74 | 26.74 | 444,160 | -1.19(-4.27%) |
Mar 21, 2023 | 27.61 | 28.25 | 27.35 | 27.93 | 558,225 | +1.24(+4.63%) |
Mar 20, 2023 | 26.87 | 28.38 | 26.56 | 26.69 | 571,158 | +0.21(+0.81%) |
Mar 17, 2023 | 27.74 | 28.08 | 26.01 | 26.48 | 1,270,483 | -1.74(-6.17%) |
Mar 16, 2023 | 26.19 | 29.50 | 26.12 | 28.22 | 1,290,593 | +0.73(+2.65%) |
Mar 15, 2023 | 26.51 | 28.04 | 25.94 | 27.49 | 988,986 | -0.74(-2.61%) |
Mar 14, 2023 | 27.93 | 30.46 | 27.93 | 28.23 | 1,098,341 | +1.57(+5.87%) |
Mar 13, 2023 | 27.44 | 27.44 | 24.95 | 26.67 | 1,675,512 | -1.86(-6.52%) |
Mar 10, 2023 | 31.12 | 31.35 | 26.32 | 28.53 | 2,218,047 | -3.88(-11.96%) |
Mar 09, 2023 | 35.18 | 35.18 | 32.22 | 32.40 | 766,655 | -2.53(-7.25%) |
Mar 08, 2023 | 35.79 | 35.93 | 34.43 | 34.94 | 502,384 | -0.71(-1.99%) |
Mar 07, 2023 | 35.16 | 35.74 | 34.77 | 35.65 | 486,244 | +0.82(+2.34%) |
Mar 06, 2023 | 35.12 | 35.80 | 34.46 | 34.83 | 375,595 | -0.14(-0.40%) |
Mar 03, 2023 | 33.79 | 35.18 | 33.68 | 34.97 | 341,459 | +1.52(+4.54%) |
Mar 02, 2023 | 33.27 | 33.97 | 33.01 | 33.45 | 453,012 | -0.12(-0.36%) |
Mar 01, 2023 | 33.75 | 34.63 | 32.50 | 33.58 | 761,318 | -0.92(-2.66%) |
Feb 28, 2023 | 34.27 | 36.33 | 34.08 | 34.50 | 662,835 | +0.67(+1.97%) |
Feb 27, 2023 | 33.59 | 34.04 | 32.98 | 33.83 | 461,175 | +0.86(+2.60%) |
Feb 24, 2023 | 32.36 | 33.39 | 31.43 | 32.97 | 821,203 | -0.31(-0.94%) |
Feb 23, 2023 | 36.83 | 37.64 | 31.09 | 33.28 | 1,373,535 | -2.73(-7.58%) |
Feb 22, 2023 | 35.23 | 36.14 | 34.79 | 36.01 | 753,202 | +0.78(+2.22%) |
Feb 21, 2023 | 36.29 | 36.85 | 34.74 | 35.23 | 766,999 | -2.14(-5.73%) |
Feb 17, 2023 | 38.02 | 38.44 | 37.11 | 37.37 | 504,716 | -0.70(-1.84%) |
Feb 16, 2023 | 38.63 | 39.34 | 38.06 | 38.08 | 363,191 | -1.06(-2.70%) |
Feb 15, 2023 | 37.77 | 39.20 | 37.11 | 39.13 | 462,586 | +1.42(+3.77%) |
Feb 14, 2023 | 37.46 | 38.00 | 36.15 | 37.71 | 450,354 | -0.23(-0.62%) |
Feb 13, 2023 | 35.42 | 37.98 | 35.19 | 37.95 | 472,846 | +2.58(+7.31%) |
Feb 10, 2023 | 34.28 | 35.48 | 33.55 | 35.36 | 576,345 | +1.08(+3.16%) |
Feb 09, 2023 | 34.83 | 35.87 | 34.07 | 34.28 | 1,380,754 | -0.06(-0.18%) |
Feb 08, 2023 | 37.87 | 37.90 | 32.43 | 34.34 | 2,312,681 | -3.90(-10.20%) |
Feb 07, 2023 | 36.09 | 38.41 | 36.09 | 38.24 | 618,630 | +1.83(+5.03%) |
Feb 06, 2023 | 37.90 | 38.02 | 36.36 | 36.41 | 465,375 | -1.94(-5.06%) |
Feb 03, 2023 | 39.26 | 39.78 | 38.01 | 38.35 | 426,026 | -2.03(-5.02%) |
Feb 02, 2023 | 38.19 | 41.06 | 38.14 | 40.38 | 451,405 | +2.81(+7.48%) |
Feb 01, 2023 | 37.05 | 38.09 | 36.54 | 37.57 | 475,533 | +0.52(+1.40%) |
Jan 31, 2023 | 38.01 | 38.22 | 36.92 | 37.05 | 344,706 | -0.90(-2.38%) |
Jan 30, 2023 | 38.37 | 38.81 | 37.62 | 37.96 | 176,733 | -0.85(-2.19%) |
Jan 27, 2023 | 38.75 | 38.94 | 37.89 | 38.81 | 165,194 | +0.11(+0.29%) |
Jan 26, 2023 | 38.06 | 38.75 | 37.69 | 38.69 | 205,914 | +1.11(+2.95%) |
Jan 25, 2023 | 36.92 | 37.67 | 36.36 | 37.58 | 146,457 | +0.35(+0.93%) |
Jan 24, 2023 | 36.85 | 37.73 | 36.49 | 37.24 | 253,010 | +0.29(+0.77%) |
Jan 23, 2023 | 36.00 | 37.27 | 35.59 | 36.95 | 404,528 | +1.31(+3.67%) |
Jan 20, 2023 | 34.43 | 35.80 | 34.17 | 35.64 | 479,663 | +1.64(+4.82%) |
Jan 19, 2023 | 34.43 | 35.21 | 34.00 | 34.00 | 368,452 | -0.83(-2.39%) |
Jan 18, 2023 | 36.07 | 36.71 | 34.61 | 34.83 | 333,542 | -0.71(-2.00%) |
Jan 17, 2023 | 34.81 | 35.54 | 34.56 | 35.54 | 279,004 | +0.74(+2.12%) |
Jan 13, 2023 | 34.04 | 34.86 | 33.85 | 34.81 | 283,630 | +0.30(+0.88%) |
Jan 12, 2023 | 34.21 | 34.65 | 33.61 | 34.50 | 307,021 | +0.51(+1.51%) |
Jan 11, 2023 | 33.17 | 34.68 | 33.09 | 33.99 | 470,426 | +1.17(+3.57%) |
Jan 10, 2023 | 32.79 | 33.35 | 32.08 | 32.82 | 367,231 | +0.54(+1.67%) |
Jan 09, 2023 | 31.38 | 32.60 | 31.12 | 32.28 | 379,931 | +1.26(+4.05%) |
Jan 06, 2023 | 29.93 | 31.05 | 29.50 | 31.03 | 317,127 | +1.26(+4.22%) |
Jan 05, 2023 | 31.22 | 31.22 | 29.54 | 29.77 | 492,311 | -1.60(-5.11%) |
Jan 04, 2023 | 30.07 | 31.61 | 30.06 | 31.37 | 460,261 | +1.73(+5.82%) |