Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.11 | 31.15 | 30.81 | 30.84 | 28,586 | -0.03(-0.10%) |
Mar 30, 2023 | 30.90 | 31.00 | 30.73 | 30.87 | 455,330 | +0.76(+2.52%) |
Mar 29, 2023 | 29.78 | 30.22 | 29.78 | 30.11 | 118,699 | +1.14(+3.94%) |
Mar 28, 2023 | 28.87 | 29.19 | 28.87 | 28.97 | 34,155 | +0.28(+0.98%) |
Mar 27, 2023 | 28.65 | 28.77 | 28.60 | 28.69 | 25,537 | +0.40(+1.41%) |
Mar 24, 2023 | 27.97 | 28.33 | 27.86 | 28.29 | 31,023 | -0.52(-1.80%) |
Mar 23, 2023 | 29.10 | 29.32 | 28.71 | 28.81 | 31,353 | -0.28(-0.96%) |
Mar 22, 2023 | 29.26 | 29.65 | 29.09 | 29.09 | 26,046 | -0.23(-0.78%) |
Mar 21, 2023 | 29.42 | 29.42 | 29.14 | 29.32 | 53,201 | +0.77(+2.70%) |
Mar 20, 2023 | 28.27 | 28.63 | 28.27 | 28.55 | 19,014 | +0.40(+1.42%) |
Mar 17, 2023 | 28.18 | 28.25 | 27.80 | 28.15 | 18,576 | -0.76(-2.62%) |
Mar 16, 2023 | 28.13 | 28.94 | 28.13 | 28.91 | 28,833 | +0.38(+1.32%) |
Mar 15, 2023 | 27.97 | 28.65 | 27.94 | 28.53 | 70,426 | -0.91(-3.09%) |
Mar 14, 2023 | 29.45 | 29.52 | 29.26 | 29.44 | 27,772 | +0.59(+2.05%) |
Mar 13, 2023 | 28.84 | 28.95 | 28.55 | 28.85 | 17,079 | -0.17(-0.59%) |
Mar 10, 2023 | 29.36 | 29.48 | 28.91 | 29.02 | 23,930 | -0.44(-1.49%) |
Mar 09, 2023 | 29.79 | 29.85 | 29.46 | 29.46 | 25,700 | -0.25(-0.84%) |
Mar 08, 2023 | 29.56 | 29.78 | 29.56 | 29.71 | 16,662 | +0.19(+0.64%) |
Mar 07, 2023 | 29.88 | 30.03 | 29.50 | 29.52 | 22,093 | -0.73(-2.43%) |
Mar 06, 2023 | 30.21 | 30.38 | 30.21 | 30.25 | 24,761 | -0.09(-0.28%) |
Mar 03, 2023 | 30.19 | 30.36 | 29.94 | 30.34 | 33,703 | +0.51(+1.71%) |
Mar 02, 2023 | 29.58 | 29.92 | 29.58 | 29.83 | 27,757 | +0.09(+0.30%) |
Mar 01, 2023 | 29.95 | 29.95 | 29.66 | 29.74 | 29,289 | -0.18(-0.60%) |
Feb 28, 2023 | 30.26 | 30.32 | 29.90 | 29.92 | 78,439 | -0.63(-2.06%) |
Feb 27, 2023 | 30.49 | 30.66 | 30.45 | 30.55 | 155,570 | +0.46(+1.53%) |
Feb 24, 2023 | 29.94 | 30.12 | 29.90 | 30.09 | 232,316 | -0.27(-0.89%) |
Feb 23, 2023 | 30.21 | 30.36 | 30.06 | 30.36 | 33,722 | +0.33(+1.10%) |
Feb 22, 2023 | 30.19 | 30.31 | 30.01 | 30.03 | 112,325 | -0.27(-0.89%) |
Feb 21, 2023 | 30.38 | 30.56 | 30.27 | 30.30 | 268,316 | -0.31(-1.03%) |
Feb 17, 2023 | 30.37 | 30.64 | 30.37 | 30.61 | 25,519 | +0.16(+0.53%) |
Feb 16, 2023 | 30.41 | 30.66 | 30.34 | 30.45 | 15,749 | -0.17(-0.54%) |
Feb 15, 2023 | 30.37 | 30.62 | 30.37 | 30.62 | 17,544 | +0.19(+0.62%) |
Feb 14, 2023 | 30.38 | 30.45 | 30.10 | 30.43 | 20,675 | +0.31(+1.03%) |
Feb 13, 2023 | 29.77 | 30.18 | 29.77 | 30.12 | 14,956 | +0.38(+1.28%) |
Feb 10, 2023 | 29.49 | 29.75 | 29.47 | 29.74 | 18,339 | -0.33(-1.08%) |
Feb 09, 2023 | 30.48 | 30.50 | 29.99 | 30.07 | 30,846 | -0.02(-0.06%) |
Feb 08, 2023 | 30.34 | 30.35 | 30.08 | 30.08 | 18,244 | -0.06(-0.19%) |
Feb 07, 2023 | 29.80 | 30.19 | 29.61 | 30.14 | 24,516 | +0.23(+0.77%) |
Feb 06, 2023 | 29.68 | 29.91 | 29.63 | 29.91 | 28,163 | -0.33(-1.09%) |
Feb 03, 2023 | 30.18 | 30.49 | 30.09 | 30.24 | 16,060 | -0.22(-0.72%) |
Feb 02, 2023 | 30.51 | 30.65 | 30.27 | 30.46 | 54,437 | +0.34(+1.11%) |
Feb 01, 2023 | 29.64 | 30.29 | 29.53 | 30.12 | 32,856 | +0.32(+1.09%) |
Jan 31, 2023 | 29.58 | 29.80 | 29.48 | 29.80 | 25,338 | +0.15(+0.51%) |
Jan 30, 2023 | 30.10 | 30.14 | 29.63 | 29.65 | 27,859 | -0.51(-1.69%) |
Jan 27, 2023 | 30.03 | 30.23 | 30.03 | 30.16 | 27,107 | -0.09(-0.30%) |
Jan 26, 2023 | 30.34 | 30.38 | 30.06 | 30.25 | 57,367 | +0.03(+0.10%) |
Jan 25, 2023 | 29.77 | 30.27 | 29.77 | 30.22 | 42,205 | +0.45(+1.51%) |
Jan 24, 2023 | 29.55 | 29.82 | 29.42 | 29.77 | 35,772 | +0.52(+1.76%) |
Jan 23, 2023 | 29.12 | 29.34 | 29.02 | 29.25 | 97,958 | +0.11(+0.36%) |
Jan 20, 2023 | 28.92 | 29.15 | 28.79 | 29.15 | 64,481 | +0.32(+1.11%) |
Jan 19, 2023 | 28.90 | 28.96 | 28.62 | 28.83 | 85,487 | -0.45(-1.54%) |
Jan 18, 2023 | 29.70 | 29.71 | 29.28 | 29.28 | 38,182 | +0.03(+0.10%) |
Jan 17, 2023 | 29.45 | 29.52 | 29.21 | 29.25 | 66,130 | +0.03(+0.10%) |
Jan 13, 2023 | 29.16 | 29.28 | 28.97 | 29.22 | 37,428 | -0.41(-1.38%) |
Jan 12, 2023 | 29.44 | 29.74 | 29.26 | 29.63 | 115,509 | +0.46(+1.58%) |
Jan 11, 2023 | 29.00 | 29.20 | 28.89 | 29.17 | 38,824 | +0.57(+1.99%) |
Jan 10, 2023 | 28.40 | 28.61 | 28.32 | 28.60 | 81,294 | -0.04(-0.14%) |
Jan 09, 2023 | 28.67 | 28.98 | 28.61 | 28.64 | 24,378 | +0.21(+0.74%) |
Jan 06, 2023 | 27.81 | 28.44 | 27.81 | 28.43 | 76,106 | +1.06(+3.87%) |
Jan 05, 2023 | 27.40 | 27.44 | 27.28 | 27.37 | 80,799 | -0.23(-0.83%) |
Jan 04, 2023 | 27.43 | 27.74 | 27.22 | 27.60 | 97,701 | +1.36(+5.18%) |