Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.34 | 24.93 | 24.34 | 24.85 | 41,168 | +0.52(+2.15%) |
Mar 30, 2023 | 25.04 | 25.05 | 24.21 | 24.33 | 13,537 | -0.55(-2.22%) |
Mar 29, 2023 | 24.64 | 24.90 | 24.42 | 24.88 | 23,038 | +0.46(+1.87%) |
Mar 28, 2023 | 24.34 | 24.73 | 24.26 | 24.43 | 22,696 | +0.14(+0.59%) |
Mar 27, 2023 | 24.22 | 24.50 | 24.05 | 24.28 | 29,525 | +0.35(+1.47%) |
Mar 24, 2023 | 23.65 | 24.04 | 23.46 | 23.93 | 24,250 | +0.07(+0.28%) |
Mar 23, 2023 | 25.17 | 25.34 | 23.35 | 23.86 | 26,974 | -1.11(-4.43%) |
Mar 22, 2023 | 25.56 | 25.73 | 24.91 | 24.97 | 27,833 | -0.60(-2.35%) |
Mar 21, 2023 | 24.48 | 25.85 | 24.48 | 25.57 | 40,946 | +1.78(+7.49%) |
Mar 20, 2023 | 24.08 | 24.53 | 23.22 | 23.79 | 51,644 | -0.21(-0.87%) |
Mar 17, 2023 | 24.94 | 24.94 | 23.96 | 24.00 | 158,097 | -1.27(-5.02%) |
Mar 16, 2023 | 24.46 | 25.76 | 24.22 | 25.26 | 40,938 | +0.26(+1.03%) |
Mar 15, 2023 | 24.63 | 26.03 | 24.02 | 25.01 | 46,377 | -0.50(-1.98%) |
Mar 14, 2023 | 26.49 | 26.49 | 24.82 | 25.51 | 71,028 | +0.04(+0.15%) |
Mar 13, 2023 | 25.96 | 26.57 | 25.34 | 25.47 | 59,601 | -1.01(-3.81%) |
Mar 10, 2023 | 27.71 | 27.75 | 26.08 | 26.48 | 50,780 | -1.43(-5.12%) |
Mar 09, 2023 | 29.07 | 29.07 | 27.86 | 27.91 | 42,258 | -1.10(-3.78%) |
Mar 08, 2023 | 29.14 | 29.45 | 28.74 | 29.01 | 40,186 | -0.11(-0.39%) |
Mar 07, 2023 | 29.73 | 29.73 | 28.69 | 29.12 | 50,733 | -0.43(-1.45%) |
Mar 06, 2023 | 30.43 | 30.43 | 29.17 | 29.55 | 88,290 | -0.78(-2.58%) |
Mar 03, 2023 | 29.92 | 30.42 | 29.65 | 30.33 | 26,580 | +0.52(+1.76%) |
Mar 02, 2023 | 29.78 | 29.93 | 29.27 | 29.81 | 32,633 | -0.25(-0.82%) |
Mar 01, 2023 | 30.46 | 30.56 | 29.97 | 30.06 | 39,118 | +0.03(+0.10%) |
Feb 28, 2023 | 30.32 | 30.88 | 29.92 | 30.03 | 80,875 | -0.18(-0.60%) |
Feb 27, 2023 | 30.48 | 30.59 | 30.14 | 30.21 | 26,854 | -0.05(-0.16%) |
Feb 24, 2023 | 30.01 | 30.42 | 29.84 | 30.26 | 19,098 | -0.22(-0.72%) |
Feb 23, 2023 | 30.24 | 30.58 | 29.88 | 30.48 | 44,653 | +0.49(+1.62%) |
Feb 22, 2023 | 30.73 | 30.73 | 29.77 | 29.99 | 47,061 | -0.57(-1.87%) |
Feb 21, 2023 | 31.20 | 31.82 | 30.45 | 30.56 | 41,398 | -1.19(-3.75%) |
Feb 17, 2023 | 32.14 | 32.20 | 31.68 | 31.75 | 69,266 | -0.28(-0.88%) |
Feb 16, 2023 | 31.96 | 32.38 | 31.72 | 32.03 | 60,917 | -0.08(-0.24%) |
Feb 15, 2023 | 31.80 | 32.34 | 31.42 | 32.11 | 59,869 | +0.27(+0.86%) |
Feb 14, 2023 | 31.16 | 31.96 | 31.06 | 31.84 | 37,700 | +0.53(+1.69%) |
Feb 13, 2023 | 31.13 | 31.37 | 30.85 | 31.31 | 84,155 | +0.30(+0.97%) |
Feb 10, 2023 | 32.48 | 32.84 | 30.76 | 31.01 | 62,106 | -1.51(-4.65%) |
Feb 09, 2023 | 35.37 | 36.20 | 32.21 | 32.52 | 225,316 | -2.21(-6.36%) |
Feb 08, 2023 | 34.74 | 35.07 | 34.20 | 34.73 | 33,748 | +0.00(+0.00%) |
Feb 07, 2023 | 34.00 | 34.88 | 33.43 | 34.73 | 34,417 | +0.24(+0.68%) |
Feb 06, 2023 | 35.30 | 35.30 | 34.21 | 34.49 | 18,163 | -1.24(-3.46%) |
Feb 03, 2023 | 34.52 | 36.19 | 34.31 | 35.73 | 33,447 | +0.76(+2.19%) |
Feb 02, 2023 | 34.95 | 35.07 | 34.45 | 34.96 | 29,854 | +0.99(+2.92%) |
Feb 01, 2023 | 32.28 | 34.29 | 31.91 | 33.97 | 181,187 | +1.41(+4.32%) |
Jan 31, 2023 | 31.78 | 33.05 | 31.78 | 32.56 | 59,389 | +0.77(+2.44%) |
Jan 30, 2023 | 31.69 | 32.17 | 31.60 | 31.79 | 10,086 | -0.09(-0.30%) |
Jan 27, 2023 | 31.48 | 32.02 | 31.13 | 31.88 | 16,566 | +0.25(+0.81%) |
Jan 26, 2023 | 31.13 | 31.63 | 31.13 | 31.63 | 7,750 | +0.25(+0.81%) |
Jan 25, 2023 | 30.53 | 31.47 | 30.49 | 31.37 | 24,696 | +0.57(+1.84%) |
Jan 24, 2023 | 31.02 | 31.44 | 30.79 | 30.81 | 11,263 | -0.54(-1.72%) |
Jan 23, 2023 | 31.16 | 31.70 | 31.16 | 31.35 | 23,508 | +0.08(+0.24%) |
Jan 20, 2023 | 30.53 | 31.30 | 30.24 | 31.27 | 72,241 | +0.98(+3.24%) |
Jan 19, 2023 | 30.73 | 30.75 | 30.02 | 30.29 | 40,214 | -0.45(-1.47%) |
Jan 18, 2023 | 31.00 | 31.09 | 30.39 | 30.74 | 19,921 | +0.02(+0.06%) |
Jan 17, 2023 | 30.29 | 31.21 | 30.23 | 30.72 | 66,083 | +0.24(+0.77%) |
Jan 13, 2023 | 29.97 | 30.60 | 29.66 | 30.49 | 15,558 | +0.27(+0.91%) |
Jan 12, 2023 | 30.21 | 30.38 | 29.92 | 30.21 | 18,878 | +0.24(+0.79%) |
Jan 11, 2023 | 29.84 | 30.16 | 29.68 | 29.98 | 11,047 | +0.44(+1.50%) |
Jan 10, 2023 | 28.59 | 29.82 | 28.07 | 29.53 | 45,982 | +1.06(+3.71%) |
Jan 09, 2023 | 28.58 | 28.99 | 28.24 | 28.48 | 36,775 | +0.29(+1.04%) |
Jan 06, 2023 | 27.58 | 28.69 | 27.20 | 28.18 | 38,210 | +0.95(+3.50%) |
Jan 05, 2023 | 28.11 | 28.31 | 27.02 | 27.23 | 37,133 | -0.80(-2.86%) |
Jan 04, 2023 | 27.40 | 28.42 | 27.40 | 28.03 | 21,734 | +0.70(+2.56%) |