Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.22 | 29.77 | 29.21 | 29.69 | 524,546 | +0.75(+2.60%) |
Mar 30, 2023 | 29.33 | 29.40 | 28.77 | 28.94 | 262,245 | -0.01(-0.03%) |
Mar 29, 2023 | 29.04 | 29.14 | 28.61 | 28.95 | 433,805 | -0.02(-0.06%) |
Mar 28, 2023 | 28.62 | 29.00 | 28.50 | 28.97 | 363,260 | +0.31(+1.07%) |
Mar 27, 2023 | 29.06 | 29.06 | 28.55 | 28.66 | 755,805 | +0.07(+0.26%) |
Mar 24, 2023 | 28.11 | 28.60 | 27.84 | 28.59 | 372,398 | +0.23(+0.82%) |
Mar 23, 2023 | 28.07 | 28.96 | 28.02 | 28.36 | 805,124 | +0.34(+1.23%) |
Mar 22, 2023 | 28.62 | 28.99 | 27.98 | 28.01 | 391,933 | -0.72(-2.52%) |
Mar 21, 2023 | 28.29 | 28.95 | 28.15 | 28.74 | 505,362 | +1.07(+3.86%) |
Mar 20, 2023 | 27.57 | 28.03 | 27.41 | 27.67 | 664,173 | +0.25(+0.91%) |
Mar 17, 2023 | 27.85 | 27.85 | 27.19 | 27.42 | 2,914,242 | -0.47(-1.70%) |
Mar 16, 2023 | 27.02 | 28.10 | 26.93 | 27.89 | 1,095,122 | +0.34(+1.25%) |
Mar 15, 2023 | 27.14 | 27.72 | 27.08 | 27.55 | 740,396 | -0.59(-2.08%) |
Mar 14, 2023 | 28.66 | 28.88 | 27.78 | 28.13 | 1,142,541 | +0.44(+1.58%) |
Mar 13, 2023 | 27.39 | 28.13 | 26.91 | 27.70 | 1,040,633 | -0.30(-1.06%) |
Mar 10, 2023 | 29.13 | 29.13 | 27.68 | 27.99 | 1,064,071 | -1.20(-4.10%) |
Mar 09, 2023 | 29.72 | 29.73 | 29.03 | 29.19 | 578,410 | -0.53(-1.78%) |
Mar 08, 2023 | 29.33 | 29.77 | 29.08 | 29.72 | 572,992 | +0.48(+1.65%) |
Mar 07, 2023 | 29.26 | 29.72 | 28.88 | 29.24 | 969,725 | -1.20(-3.94%) |
Mar 06, 2023 | 31.25 | 31.25 | 30.22 | 30.44 | 585,317 | -0.73(-2.35%) |
Mar 03, 2023 | 31.09 | 31.30 | 30.82 | 31.17 | 353,427 | +0.35(+1.15%) |
Mar 02, 2023 | 30.48 | 30.83 | 30.27 | 30.82 | 488,201 | -0.03(-0.09%) |
Mar 01, 2023 | 30.45 | 30.97 | 30.38 | 30.84 | 608,638 | +0.23(+0.76%) |
Feb 28, 2023 | 30.18 | 30.97 | 29.94 | 30.61 | 1,019,099 | +0.51(+1.70%) |
Feb 27, 2023 | 30.61 | 30.71 | 30.01 | 30.10 | 714,345 | -0.26(-0.86%) |
Feb 24, 2023 | 30.69 | 30.91 | 30.22 | 30.36 | 528,775 | -0.74(-2.39%) |
Feb 23, 2023 | 31.46 | 31.57 | 30.73 | 31.10 | 613,226 | -0.13(-0.42%) |
Feb 22, 2023 | 31.78 | 31.95 | 31.09 | 31.23 | 481,450 | -0.57(-1.78%) |
Feb 21, 2023 | 32.39 | 32.45 | 31.63 | 31.80 | 509,136 | -1.13(-3.44%) |
Feb 17, 2023 | 33.41 | 33.48 | 32.79 | 32.93 | 529,282 | -0.52(-1.55%) |
Feb 16, 2023 | 32.89 | 34.01 | 32.82 | 33.45 | 345,928 | -0.06(-0.17%) |
Feb 15, 2023 | 33.10 | 33.66 | 33.07 | 33.51 | 309,725 | +0.09(+0.28%) |
Feb 14, 2023 | 33.53 | 33.80 | 32.91 | 33.42 | 470,931 | -0.18(-0.53%) |
Feb 13, 2023 | 32.76 | 33.65 | 32.60 | 33.59 | 403,397 | +1.00(+3.08%) |
Feb 10, 2023 | 32.44 | 32.72 | 32.15 | 32.59 | 609,329 | +0.11(+0.33%) |
Feb 09, 2023 | 33.24 | 33.49 | 32.35 | 32.48 | 499,487 | -0.53(-1.59%) |
Feb 08, 2023 | 33.60 | 33.94 | 32.98 | 33.01 | 435,225 | -0.83(-2.46%) |
Feb 07, 2023 | 33.25 | 33.94 | 33.20 | 33.84 | 440,453 | +0.35(+1.05%) |
Feb 06, 2023 | 33.75 | 33.86 | 32.97 | 33.49 | 463,010 | -0.43(-1.28%) |
Feb 03, 2023 | 33.95 | 34.56 | 33.77 | 33.92 | 548,483 | -0.51(-1.47%) |
Feb 02, 2023 | 33.90 | 35.96 | 33.90 | 34.43 | 924,614 | +0.81(+2.40%) |
Feb 01, 2023 | 32.83 | 33.84 | 31.64 | 33.62 | 1,000,859 | +0.29(+0.87%) |
Jan 31, 2023 | 32.82 | 33.37 | 32.58 | 33.33 | 742,748 | +0.80(+2.45%) |
Jan 30, 2023 | 32.31 | 32.82 | 32.18 | 32.54 | 439,083 | -0.14(-0.44%) |
Jan 27, 2023 | 32.12 | 32.71 | 32.12 | 32.68 | 302,662 | +0.46(+1.43%) |
Jan 26, 2023 | 31.75 | 32.29 | 31.51 | 32.22 | 289,645 | +0.46(+1.45%) |
Jan 25, 2023 | 31.58 | 31.82 | 31.15 | 31.76 | 331,449 | -0.26(-0.82%) |
Jan 24, 2023 | 32.46 | 32.48 | 32.00 | 32.02 | 253,988 | -0.43(-1.34%) |
Jan 23, 2023 | 32.21 | 32.50 | 31.76 | 32.45 | 490,842 | +0.40(+1.24%) |
Jan 20, 2023 | 31.93 | 32.17 | 31.56 | 32.06 | 606,329 | +0.36(+1.14%) |
Jan 19, 2023 | 31.35 | 31.90 | 31.15 | 31.69 | 539,988 | +0.09(+0.29%) |
Jan 18, 2023 | 31.50 | 32.06 | 31.29 | 31.60 | 320,585 | +0.10(+0.32%) |
Jan 17, 2023 | 31.54 | 31.89 | 31.14 | 31.50 | 444,215 | +0.01(+0.03%) |
Jan 13, 2023 | 30.89 | 31.64 | 30.78 | 31.49 | 314,198 | +0.43(+1.40%) |
Jan 12, 2023 | 31.79 | 31.79 | 30.67 | 31.06 | 695,261 | -0.62(-1.97%) |
Jan 11, 2023 | 31.48 | 31.89 | 31.31 | 31.68 | 295,837 | +0.45(+1.45%) |
Jan 10, 2023 | 30.20 | 31.32 | 30.20 | 31.23 | 491,226 | +1.13(+3.76%) |
Jan 09, 2023 | 29.76 | 30.54 | 29.63 | 30.10 | 502,204 | +0.63(+2.15%) |
Jan 06, 2023 | 28.87 | 29.70 | 28.61 | 29.47 | 462,354 | +0.95(+3.33%) |
Jan 05, 2023 | 28.33 | 28.59 | 28.14 | 28.52 | 440,576 | -0.23(-0.79%) |
Jan 04, 2023 | 28.17 | 29.24 | 28.12 | 28.74 | 1,290,838 | +0.90(+3.22%) |