Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.05 | 33.12 | 32.05 | 33.12 | 15,638 | +1.24(+3.89%) |
Mar 30, 2023 | 32.17 | 32.31 | 31.61 | 31.88 | 21,557 | +0.28(+0.89%) |
Mar 29, 2023 | 31.10 | 31.65 | 31.10 | 31.60 | 23,965 | +1.29(+4.25%) |
Mar 28, 2023 | 29.81 | 30.66 | 29.81 | 30.31 | 7,495 | +0.44(+1.47%) |
Mar 27, 2023 | 29.82 | 30.06 | 29.43 | 29.87 | 17,618 | +0.74(+2.54%) |
Mar 24, 2023 | 28.32 | 29.13 | 27.72 | 29.13 | 10,907 | +0.25(+0.85%) |
Mar 23, 2023 | 29.49 | 30.15 | 28.70 | 28.89 | 14,506 | -0.23(-0.78%) |
Mar 22, 2023 | 31.02 | 31.21 | 29.03 | 29.11 | 12,163 | -1.80(-5.83%) |
Mar 21, 2023 | 30.57 | 31.19 | 30.50 | 30.92 | 13,694 | +1.04(+3.47%) |
Mar 20, 2023 | 28.95 | 29.95 | 28.95 | 29.88 | 20,456 | +1.18(+4.11%) |
Mar 17, 2023 | 30.05 | 30.05 | 28.38 | 28.70 | 18,813 | -1.56(-5.15%) |
Mar 16, 2023 | 28.38 | 30.29 | 28.38 | 30.26 | 11,148 | +1.40(+4.86%) |
Mar 15, 2023 | 29.78 | 29.78 | 27.89 | 28.86 | 24,478 | -2.69(-8.53%) |
Mar 14, 2023 | 31.79 | 32.30 | 30.50 | 31.55 | 6,170 | +1.00(+3.26%) |
Mar 13, 2023 | 30.00 | 31.21 | 29.86 | 30.55 | 12,479 | -0.49(-1.56%) |
Mar 10, 2023 | 32.65 | 32.65 | 30.82 | 31.04 | 33,902 | -1.85(-5.61%) |
Mar 09, 2023 | 34.85 | 35.30 | 32.82 | 32.88 | 30,585 | -1.52(-4.42%) |
Mar 08, 2023 | 34.24 | 34.64 | 33.73 | 34.41 | 22,851 | +0.19(+0.56%) |
Mar 07, 2023 | 35.59 | 35.59 | 34.17 | 34.22 | 12,775 | -1.41(-3.95%) |
Mar 06, 2023 | 35.86 | 36.29 | 35.50 | 35.62 | 16,488 | -0.16(-0.44%) |
Mar 03, 2023 | 35.10 | 35.94 | 34.59 | 35.78 | 36,362 | +1.12(+3.23%) |
Mar 02, 2023 | 33.86 | 34.70 | 33.85 | 34.66 | 7,861 | +1.18(+3.53%) |
Mar 01, 2023 | 33.51 | 33.95 | 33.17 | 33.48 | 5,834 | +0.44(+1.32%) |
Feb 28, 2023 | 33.27 | 33.38 | 33.04 | 33.04 | 6,465 | -0.34(-1.03%) |
Feb 27, 2023 | 33.64 | 34.07 | 33.32 | 33.38 | 11,901 | +0.88(+2.71%) |
Feb 24, 2023 | 31.83 | 32.50 | 31.72 | 32.50 | 9,369 | -0.61(-1.84%) |
Feb 23, 2023 | 33.36 | 33.59 | 32.36 | 33.12 | 4,122 | +0.42(+1.28%) |
Feb 22, 2023 | 33.20 | 33.42 | 32.29 | 32.70 | 13,320 | -0.22(-0.68%) |
Feb 21, 2023 | 34.58 | 34.85 | 32.92 | 32.92 | 11,153 | -2.40(-6.79%) |
Feb 17, 2023 | 34.45 | 35.41 | 34.25 | 35.32 | 36,754 | +0.56(+1.61%) |
Feb 16, 2023 | 34.66 | 35.49 | 34.66 | 34.76 | 7,393 | -1.02(-2.86%) |
Feb 15, 2023 | 34.78 | 35.78 | 34.64 | 35.78 | 6,636 | +0.54(+1.54%) |
Feb 14, 2023 | 35.16 | 35.64 | 34.37 | 35.24 | 10,341 | -0.21(-0.58%) |
Feb 13, 2023 | 34.82 | 35.52 | 34.82 | 35.45 | 23,770 | +0.86(+2.50%) |
Feb 10, 2023 | 33.73 | 34.58 | 33.69 | 34.58 | 6,684 | +0.66(+1.94%) |
Feb 09, 2023 | 35.35 | 35.44 | 33.66 | 33.92 | 16,797 | -0.92(-2.64%) |
Feb 08, 2023 | 34.67 | 34.84 | 34.67 | 34.84 | 5,115 | -0.63(-1.76%) |
Feb 07, 2023 | 34.97 | 35.47 | 33.88 | 35.47 | 10,184 | +0.33(+0.93%) |
Feb 06, 2023 | 35.06 | 35.30 | 34.79 | 35.14 | 15,166 | -0.32(-0.91%) |
Feb 03, 2023 | 35.29 | 36.21 | 35.07 | 35.47 | 18,245 | -0.51(-1.42%) |
Feb 02, 2023 | 35.64 | 36.32 | 34.95 | 35.98 | 57,226 | +0.85(+2.42%) |
Feb 01, 2023 | 33.95 | 35.87 | 33.74 | 35.13 | 47,991 | +0.71(+2.07%) |
Jan 31, 2023 | 32.83 | 34.47 | 32.84 | 34.42 | 40,425 | +1.64(+5.00%) |
Jan 30, 2023 | 33.11 | 34.01 | 32.74 | 32.78 | 15,344 | -0.95(-2.82%) |
Jan 27, 2023 | 33.17 | 34.09 | 33.17 | 33.73 | 20,787 | +0.34(+1.03%) |
Jan 26, 2023 | 33.60 | 33.60 | 32.19 | 33.38 | 16,159 | +0.52(+1.58%) |
Jan 25, 2023 | 32.41 | 33.11 | 32.00 | 32.86 | 26,466 | -0.60(-1.79%) |
Jan 24, 2023 | 32.39 | 33.67 | 31.73 | 33.46 | 21,980 | +0.62(+1.90%) |
Jan 23, 2023 | 31.94 | 33.28 | 31.81 | 32.84 | 19,913 | +1.04(+3.26%) |
Jan 20, 2023 | 30.65 | 31.80 | 30.26 | 31.80 | 33,819 | +1.30(+4.25%) |
Jan 19, 2023 | 31.81 | 32.12 | 30.49 | 30.51 | 42,632 | -2.00(-6.16%) |
Jan 18, 2023 | 34.65 | 35.05 | 32.51 | 32.51 | 50,010 | -1.97(-5.72%) |
Jan 17, 2023 | 35.10 | 35.39 | 34.47 | 34.48 | 25,853 | -0.85(-2.42%) |
Jan 13, 2023 | 34.40 | 35.42 | 34.38 | 35.34 | 24,454 | -0.18(-0.50%) |
Jan 12, 2023 | 35.23 | 35.89 | 34.67 | 35.52 | 31,914 | +0.53(+1.52%) |
Jan 11, 2023 | 34.60 | 35.02 | 34.10 | 34.98 | 31,527 | +0.95(+2.80%) |
Jan 10, 2023 | 33.45 | 34.03 | 33.17 | 34.03 | 9,628 | +0.60(+1.79%) |
Jan 09, 2023 | 34.13 | 35.06 | 33.36 | 33.43 | 43,502 | -0.51(-1.50%) |
Jan 06, 2023 | 32.24 | 34.16 | 32.24 | 33.94 | 55,694 | +2.54(+8.10%) |
Jan 05, 2023 | 32.00 | 32.00 | 31.22 | 31.40 | 53,082 | -1.05(-3.24%) |
Jan 04, 2023 | 31.97 | 32.73 | 31.75 | 32.45 | 47,042 | +0.80(+2.51%) |