Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.28 | 33.28 | 30.45 | 30.72 | 2,308 | -2.52(-7.58%) |
Mar 30, 2023 | 30.00 | 33.24 | 30.00 | 33.24 | 1,018 | +1.74(+5.52%) |
Mar 29, 2023 | 31.42 | 31.52 | 31.42 | 31.50 | 1,289 | -0.43(-1.35%) |
Mar 28, 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 902 | +0.28(+0.88%) |
Mar 27, 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 544 | -0.55(-1.71%) |
Mar 24, 2023 | 32.61 | 32.61 | 32.16 | 32.20 | 1,264 | -1.24(-3.71%) |
Mar 23, 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 690 | -0.89(-2.59%) |
Mar 22, 2023 | 34.33 | 34.33 | 34.33 | 34.33 | 255 | -0.67(-1.91%) |
Mar 21, 2023 | 33.45 | 35.00 | 32.58 | 35.00 | 915 | +0.07(+0.20%) |
Mar 20, 2023 | 34.61 | 34.93 | 32.43 | 34.93 | 1,673 | +0.15(+0.44%) |
Mar 17, 2023 | 35.10 | 36.09 | 34.27 | 34.78 | 1,297 | -0.36(-1.02%) |
Mar 16, 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 802 | +0.64(+1.86%) |
Mar 15, 2023 | 34.16 | 34.50 | 34.16 | 34.50 | 518 | +0.34(+1.00%) |
Mar 14, 2023 | 34.17 | 36.00 | 34.16 | 34.16 | 6,337 | +0.98(+2.95%) |
Mar 13, 2023 | 37.76 | 37.76 | 32.16 | 33.18 | 3,190 | -3.32(-9.10%) |
Mar 10, 2023 | 35.16 | 37.52 | 35.16 | 36.50 | 7,946 | +0.31(+0.85%) |
Mar 09, 2023 | 34.37 | 36.30 | 33.77 | 36.19 | 9,570 | +3.04(+9.18%) |
Mar 08, 2023 | 32.85 | 33.15 | 31.20 | 33.15 | 4,862 | +1.20(+3.76%) |
Mar 07, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 1,149 | +0.25(+0.79%) |
Mar 06, 2023 | 28.02 | 32.27 | 28.02 | 31.70 | 17,529 | +3.50(+12.41%) |
Mar 03, 2023 | 28.34 | 29.01 | 28.00 | 28.20 | 12,953 | +0.57(+2.06%) |
Mar 02, 2023 | 29.65 | 29.73 | 27.45 | 27.63 | 11,102 | -2.08(-7.00%) |
Mar 01, 2023 | 32.83 | 33.00 | 29.15 | 29.71 | 20,640 | -2.74(-8.44%) |
Feb 28, 2023 | 34.42 | 34.45 | 32.45 | 32.45 | 8,567 | -1.30(-3.85%) |
Feb 27, 2023 | 35.06 | 35.06 | 33.75 | 33.75 | 6,919 | -0.61(-1.78%) |
Feb 24, 2023 | 35.04 | 36.11 | 33.01 | 34.36 | 14,837 | -0.68(-1.94%) |
Feb 23, 2023 | 34.52 | 35.30 | 34.04 | 35.04 | 9,594 | +0.94(+2.76%) |
Feb 22, 2023 | 34.54 | 36.33 | 34.05 | 34.10 | 21,946 | +0.19(+0.56%) |
Feb 21, 2023 | 34.00 | 34.40 | 33.91 | 33.91 | 1,519 | -0.09(-0.26%) |
Feb 16, 2023 | 34.00 | 1,097 | +1.00(+3.03%) | |||
Feb 15, 2023 | 33.24 | 33.99 | 33.00 | 33.00 | 3,146 | -0.93(-2.74%) |
Feb 14, 2023 | 33.54 | 33.99 | 33.23 | 33.93 | 2,706 | +0.39(+1.16%) |
Feb 13, 2023 | 33.80 | 33.80 | 33.54 | 33.54 | 2,698 | -0.06(-0.18%) |
Feb 10, 2023 | 33.25 | 33.65 | 33.10 | 33.60 | 7,859 | +0.45(+1.36%) |
Feb 09, 2023 | 32.45 | 33.81 | 32.45 | 33.15 | 4,979 | -0.38(-1.15%) |
Feb 08, 2023 | 33.95 | 34.16 | 33.53 | 33.53 | 3,372 | -0.58(-1.69%) |
Feb 07, 2023 | 33.95 | 34.20 | 33.95 | 34.11 | 3,132 | +0.12(+0.35%) |
Feb 06, 2023 | 33.99 | 34.79 | 33.05 | 33.99 | 2,696 | +0.50(+1.49%) |
Feb 03, 2023 | 33.18 | 33.82 | 33.18 | 33.49 | 2,186 | +0.59(+1.79%) |
Feb 02, 2023 | 33.65 | 33.65 | 32.60 | 32.90 | 2,432 | -0.52(-1.55%) |
Feb 01, 2023 | 35.62 | 35.62 | 33.40 | 33.42 | 17,857 | -0.68(-2.00%) |
Jan 31, 2023 | 34.20 | 34.78 | 33.86 | 34.10 | 4,692 | -0.55(-1.59%) |
Jan 30, 2023 | 33.50 | 35.47 | 33.50 | 34.65 | 14,429 | +0.46(+1.35%) |
Jan 27, 2023 | 35.00 | 35.10 | 33.65 | 34.19 | 14,466 | -0.31(-0.90%) |
Jan 26, 2023 | 32.50 | 36.00 | 32.50 | 34.50 | 6,097 | +0.88(+2.62%) |
Jan 25, 2023 | 33.24 | 33.63 | 33.21 | 33.62 | 3,331 | +0.39(+1.17%) |
Jan 24, 2023 | 32.88 | 34.26 | 32.88 | 33.23 | 15,697 | +0.89(+2.75%) |
Jan 23, 2023 | 35.30 | 35.32 | 31.81 | 32.34 | 19,462 | -3.33(-9.34%) |
Jan 20, 2023 | 37.01 | 37.92 | 35.30 | 35.67 | 16,579 | -0.98(-2.67%) |
Jan 19, 2023 | 36.50 | 37.00 | 36.50 | 36.65 | 508 | +0.03(+0.08%) |
Jan 18, 2023 | 36.84 | 38.06 | 36.51 | 36.62 | 11,999 | -0.28(-0.76%) |
Jan 17, 2023 | 37.89 | 37.98 | 36.70 | 36.90 | 7,548 | -1.01(-2.66%) |
Jan 13, 2023 | 39.00 | 39.28 | 37.35 | 37.91 | 6,629 | -0.80(-2.07%) |
Jan 12, 2023 | 39.70 | 39.70 | 38.56 | 38.71 | 12,154 | +0.51(+1.34%) |
Jan 11, 2023 | 39.79 | 40.11 | 38.06 | 38.20 | 15,355 | -0.17(-0.44%) |
Jan 10, 2023 | 38.85 | 40.38 | 36.70 | 38.37 | 22,896 | +0.47(+1.24%) |
Jan 09, 2023 | 35.01 | 39.47 | 35.00 | 37.90 | 25,481 | +3.66(+10.69%) |
Jan 06, 2023 | 34.00 | 34.91 | 32.56 | 34.24 | 31,770 | +1.24(+3.76%) |
Jan 05, 2023 | 32.26 | 35.53 | 32.26 | 33.00 | 28,653 | +0.65(+2.01%) |
Jan 04, 2023 | 31.95 | 32.70 | 31.95 | 32.35 | 3,998 | +0.42(+1.32%) |