Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.68 | 29.91 | 28.88 | 29.14 | 377,580 | -0.26(-0.88%) |
Mar 30, 2023 | 29.71 | 29.86 | 29.09 | 29.40 | 230,188 | -0.17(-0.57%) |
Mar 29, 2023 | 29.53 | 29.59 | 28.83 | 29.57 | 137,934 | +0.33(+1.13%) |
Mar 28, 2023 | 28.38 | 29.37 | 28.35 | 29.24 | 192,929 | +0.69(+2.42%) |
Mar 27, 2023 | 28.89 | 29.09 | 28.48 | 28.55 | 428,639 | -0.03(-0.10%) |
Mar 24, 2023 | 28.45 | 29.14 | 28.09 | 28.58 | 252,403 | -0.02(-0.07%) |
Mar 23, 2023 | 29.29 | 29.31 | 28.03 | 28.60 | 326,593 | -0.49(-1.68%) |
Mar 22, 2023 | 29.51 | 30.06 | 29.08 | 29.09 | 243,595 | -0.43(-1.46%) |
Mar 21, 2023 | 29.77 | 30.40 | 29.46 | 29.52 | 220,637 | -0.01(-0.03%) |
Mar 20, 2023 | 29.57 | 30.57 | 29.19 | 29.53 | 248,369 | +0.01(+0.03%) |
Mar 17, 2023 | 29.89 | 30.01 | 29.12 | 29.52 | 532,971 | -0.78(-2.57%) |
Mar 16, 2023 | 28.98 | 30.38 | 28.64 | 30.30 | 310,189 | +0.85(+2.89%) |
Mar 15, 2023 | 28.31 | 29.52 | 28.09 | 29.45 | 296,686 | +0.63(+2.19%) |
Mar 14, 2023 | 29.54 | 29.64 | 28.54 | 28.82 | 335,269 | +0.21(+0.73%) |
Mar 13, 2023 | 28.79 | 28.85 | 27.32 | 28.61 | 374,958 | -0.86(-2.92%) |
Mar 10, 2023 | 30.28 | 31.14 | 29.10 | 29.47 | 247,476 | -0.72(-2.38%) |
Mar 09, 2023 | 31.38 | 31.93 | 30.17 | 30.19 | 223,399 | -1.17(-3.73%) |
Mar 08, 2023 | 31.74 | 31.74 | 30.97 | 31.36 | 214,940 | -0.33(-1.04%) |
Mar 07, 2023 | 32.21 | 32.74 | 31.61 | 31.69 | 274,169 | -0.39(-1.22%) |
Mar 06, 2023 | 32.44 | 32.47 | 31.44 | 32.08 | 334,247 | -0.23(-0.71%) |
Mar 03, 2023 | 32.95 | 33.55 | 32.05 | 32.31 | 346,051 | -0.51(-1.55%) |
Mar 02, 2023 | 31.72 | 33.16 | 31.54 | 32.82 | 213,464 | +0.63(+1.96%) |
Mar 01, 2023 | 32.00 | 32.84 | 31.76 | 32.19 | 328,349 | +0.19(+0.59%) |
Feb 28, 2023 | 32.79 | 33.12 | 31.95 | 32.00 | 402,037 | -0.83(-2.53%) |
Feb 27, 2023 | 33.76 | 34.30 | 32.78 | 32.83 | 334,908 | -0.78(-2.32%) |
Feb 24, 2023 | 34.60 | 35.17 | 33.42 | 33.61 | 286,017 | -1.46(-4.16%) |
Feb 23, 2023 | 35.94 | 36.14 | 34.40 | 35.07 | 436,236 | -0.73(-2.04%) |
Feb 22, 2023 | 34.38 | 35.85 | 33.78 | 35.80 | 622,163 | +1.47(+4.28%) |
Feb 21, 2023 | 33.25 | 34.89 | 33.20 | 34.33 | 629,225 | +0.67(+1.99%) |
Feb 17, 2023 | 33.90 | 33.90 | 32.15 | 33.66 | 707,244 | -0.92(-2.66%) |
Feb 16, 2023 | 33.36 | 35.50 | 33.36 | 34.58 | 607,955 | +0.73(+2.16%) |
Feb 15, 2023 | 33.21 | 34.09 | 32.80 | 33.85 | 244,312 | +0.56(+1.68%) |
Feb 14, 2023 | 32.20 | 33.36 | 31.65 | 33.29 | 382,517 | +1.19(+3.71%) |
Feb 13, 2023 | 32.40 | 32.81 | 31.06 | 32.10 | 370,698 | -0.38(-1.17%) |
Feb 10, 2023 | 32.99 | 33.31 | 31.94 | 32.48 | 186,230 | -0.74(-2.23%) |
Feb 09, 2023 | 34.32 | 34.49 | 32.88 | 33.22 | 217,193 | -0.68(-2.01%) |
Feb 08, 2023 | 33.99 | 34.18 | 33.35 | 33.90 | 264,052 | -0.26(-0.76%) |
Feb 07, 2023 | 33.36 | 34.28 | 33.23 | 34.16 | 207,541 | +0.57(+1.70%) |
Feb 06, 2023 | 32.75 | 33.95 | 32.25 | 33.59 | 363,514 | +0.80(+2.44%) |
Feb 03, 2023 | 33.06 | 33.37 | 32.49 | 32.79 | 339,983 | -0.38(-1.15%) |
Feb 02, 2023 | 31.56 | 33.59 | 31.47 | 33.17 | 276,633 | +1.84(+5.87%) |
Feb 01, 2023 | 31.51 | 31.75 | 30.10 | 31.33 | 298,908 | -0.24(-0.76%) |
Jan 31, 2023 | 31.07 | 32.17 | 31.06 | 31.57 | 271,747 | +0.56(+1.81%) |
Jan 30, 2023 | 30.98 | 31.48 | 30.86 | 31.01 | 251,650 | -0.19(-0.61%) |
Jan 27, 2023 | 31.59 | 31.77 | 31.19 | 31.20 | 163,204 | -0.36(-1.14%) |
Jan 26, 2023 | 31.48 | 31.81 | 31.06 | 31.56 | 239,925 | +0.31(+0.99%) |
Jan 25, 2023 | 30.34 | 31.36 | 30.05 | 31.25 | 282,562 | +0.67(+2.19%) |
Jan 24, 2023 | 31.75 | 32.06 | 30.49 | 30.58 | 317,059 | -1.61(-5.00%) |
Jan 23, 2023 | 32.07 | 32.59 | 32.01 | 32.19 | 189,663 | +0.02(+0.06%) |
Jan 20, 2023 | 31.01 | 32.66 | 30.48 | 32.17 | 272,502 | +1.49(+4.86%) |
Jan 19, 2023 | 31.05 | 31.05 | 30.09 | 30.68 | 157,763 | -0.55(-1.76%) |
Jan 18, 2023 | 31.34 | 31.77 | 30.76 | 31.23 | 182,092 | -0.37(-1.17%) |
Jan 17, 2023 | 31.25 | 31.71 | 31.17 | 31.60 | 216,004 | +0.26(+0.83%) |
Jan 13, 2023 | 30.27 | 31.47 | 30.09 | 31.34 | 187,275 | +0.71(+2.32%) |
Jan 12, 2023 | 30.82 | 31.54 | 30.41 | 30.63 | 190,030 | +0.01(+0.03%) |
Jan 11, 2023 | 30.85 | 31.93 | 30.52 | 30.62 | 379,414 | -0.06(-0.20%) |
Jan 10, 2023 | 29.00 | 30.70 | 28.56 | 30.68 | 228,202 | +1.56(+5.36%) |
Jan 09, 2023 | 28.13 | 29.13 | 28.01 | 29.12 | 307,621 | +1.18(+4.22%) |
Jan 06, 2023 | 27.50 | 28.15 | 27.18 | 27.94 | 288,753 | +0.63(+2.31%) |
Jan 05, 2023 | 27.95 | 28.00 | 27.14 | 27.31 | 311,422 | -0.55(-1.97%) |
Jan 04, 2023 | 27.16 | 28.15 | 26.98 | 27.86 | 296,945 | +1.01(+3.76%) |