Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.31 | 28.51 | 28.19 | 28.37 | 379,814 | -0.16(-0.56%) |
Mar 30, 2023 | 28.46 | 28.55 | 28.05 | 28.53 | 374,349 | +0.65(+2.35%) |
Mar 29, 2023 | 27.52 | 27.95 | 27.39 | 27.87 | 433,539 | +0.42(+1.52%) |
Mar 28, 2023 | 27.29 | 27.51 | 27.20 | 27.46 | 377,959 | +0.43(+1.58%) |
Mar 27, 2023 | 26.79 | 27.03 | 26.76 | 27.03 | 235,098 | -0.20(-0.73%) |
Mar 24, 2023 | 27.09 | 27.28 | 26.96 | 27.23 | 290,898 | -0.19(-0.70%) |
Mar 23, 2023 | 27.35 | 27.79 | 27.22 | 27.42 | 267,891 | +0.20(+0.74%) |
Mar 22, 2023 | 27.30 | 27.59 | 27.10 | 27.22 | 224,720 | +0.00(+0.00%) |
Mar 21, 2023 | 26.79 | 27.22 | 26.74 | 27.22 | 267,609 | +0.82(+3.12%) |
Mar 20, 2023 | 25.97 | 26.60 | 25.85 | 26.40 | 217,202 | +0.38(+1.45%) |
Mar 17, 2023 | 26.33 | 26.47 | 25.95 | 26.02 | 149,281 | -0.21(-0.79%) |
Mar 16, 2023 | 25.81 | 26.39 | 25.71 | 26.23 | 172,232 | +0.14(+0.53%) |
Mar 15, 2023 | 25.87 | 26.12 | 25.65 | 26.09 | 191,445 | -0.28(-1.07%) |
Mar 14, 2023 | 26.18 | 26.57 | 26.18 | 26.37 | 157,822 | -0.13(-0.51%) |
Mar 13, 2023 | 26.69 | 26.81 | 26.32 | 26.50 | 86,969 | -0.33(-1.22%) |
Mar 10, 2023 | 26.78 | 26.92 | 26.49 | 26.83 | 86,090 | -0.08(-0.30%) |
Mar 09, 2023 | 27.40 | 27.40 | 26.79 | 26.91 | 164,447 | -0.83(-2.98%) |
Mar 08, 2023 | 27.70 | 27.86 | 27.52 | 27.74 | 84,546 | -0.17(-0.63%) |
Mar 07, 2023 | 28.42 | 28.42 | 27.78 | 27.91 | 107,315 | -0.73(-2.56%) |
Mar 06, 2023 | 28.87 | 29.08 | 28.45 | 28.65 | 86,506 | -0.04(-0.14%) |
Mar 03, 2023 | 28.43 | 28.83 | 28.43 | 28.69 | 46,901 | +0.29(+1.01%) |
Mar 02, 2023 | 28.13 | 28.41 | 27.93 | 28.40 | 105,857 | +0.27(+0.95%) |
Mar 01, 2023 | 28.57 | 28.57 | 27.93 | 28.13 | 64,567 | +0.40(+1.43%) |
Feb 28, 2023 | 27.91 | 27.92 | 27.56 | 27.73 | 122,150 | -0.27(-0.96%) |
Feb 27, 2023 | 28.45 | 28.45 | 27.74 | 28.00 | 125,999 | +0.26(+0.94%) |
Feb 24, 2023 | 28.13 | 28.13 | 27.56 | 27.74 | 53,471 | -1.01(-3.53%) |
Feb 23, 2023 | 28.89 | 28.98 | 28.51 | 28.76 | 26,368 | +0.11(+0.38%) |
Feb 22, 2023 | 29.12 | 29.12 | 28.23 | 28.65 | 63,421 | -0.40(-1.37%) |
Feb 21, 2023 | 29.35 | 29.35 | 28.99 | 29.04 | 53,538 | +0.15(+0.51%) |
Feb 17, 2023 | 29.17 | 29.17 | 28.70 | 28.90 | 140,786 | -0.76(-2.58%) |
Feb 16, 2023 | 29.51 | 29.96 | 29.43 | 29.66 | 94,385 | -0.41(-1.35%) |
Feb 15, 2023 | 29.70 | 30.07 | 29.44 | 30.07 | 18,409 | -0.28(-0.92%) |
Feb 14, 2023 | 30.25 | 30.34 | 29.74 | 30.34 | 73,247 | -0.18(-0.59%) |
Feb 13, 2023 | 30.21 | 30.58 | 30.00 | 30.52 | 121,774 | +0.54(+1.79%) |
Feb 10, 2023 | 30.06 | 30.11 | 29.81 | 29.99 | 104,679 | -0.78(-2.55%) |
Feb 09, 2023 | 31.34 | 31.36 | 30.68 | 30.77 | 64,680 | +0.36(+1.17%) |
Feb 08, 2023 | 30.31 | 30.53 | 30.13 | 30.41 | 4,908 | -0.29(-0.94%) |
Feb 07, 2023 | 30.82 | 31.21 | 30.13 | 30.70 | 78,618 | +0.19(+0.62%) |
Feb 06, 2023 | 30.23 | 30.55 | 29.90 | 30.51 | 7,395 | -0.57(-1.82%) |
Feb 03, 2023 | 31.60 | 31.67 | 30.96 | 31.08 | 197,645 | -0.60(-1.88%) |
Feb 02, 2023 | 32.84 | 32.84 | 31.60 | 31.67 | 68,732 | -0.58(-1.78%) |
Feb 01, 2023 | 32.18 | 32.25 | 31.64 | 32.25 | 5,851 | +0.83(+2.65%) |
Jan 31, 2023 | 31.22 | 31.47 | 30.84 | 31.42 | 8,026 | +0.00(+0.00%) |
Jan 30, 2023 | 31.29 | 31.47 | 31.12 | 31.42 | 9,845 | -0.65(-2.02%) |
Jan 27, 2023 | 31.77 | 32.19 | 31.55 | 32.06 | 8,067 | +0.07(+0.23%) |
Jan 26, 2023 | 31.39 | 31.99 | 31.39 | 31.99 | 45,101 | +1.16(+3.77%) |
Jan 25, 2023 | 30.65 | 31.08 | 30.38 | 30.83 | 15,664 | -0.22(-0.70%) |
Jan 24, 2023 | 31.14 | 31.14 | 30.57 | 31.05 | 26,553 | -0.11(-0.35%) |
Jan 23, 2023 | 30.31 | 31.16 | 30.31 | 31.16 | 35,467 | +0.90(+2.99%) |
Jan 20, 2023 | 30.01 | 30.34 | 29.68 | 30.25 | 15,499 | +0.64(+2.14%) |
Jan 19, 2023 | 29.77 | 29.77 | 29.47 | 29.62 | 9,469 | +0.20(+0.67%) |
Jan 18, 2023 | 30.07 | 30.17 | 29.32 | 29.42 | 46,562 | -0.42(-1.40%) |
Jan 17, 2023 | 29.73 | 29.90 | 29.60 | 29.84 | 10,943 | -0.13(-0.43%) |
Jan 13, 2023 | 29.82 | 30.19 | 29.67 | 29.97 | 7,250 | -0.08(-0.26%) |
Jan 12, 2023 | 29.91 | 30.17 | 29.55 | 30.05 | 9,032 | +0.26(+0.87%) |
Jan 11, 2023 | 29.69 | 29.92 | 29.39 | 29.79 | 65,715 | +0.05(+0.17%) |
Jan 10, 2023 | 29.32 | 29.74 | 29.23 | 29.74 | 8,848 | +0.56(+1.90%) |
Jan 09, 2023 | 29.08 | 29.32 | 29.08 | 29.18 | 11,777 | +0.16(+0.55%) |
Jan 06, 2023 | 28.84 | 29.18 | 28.30 | 29.02 | 20,196 | +0.17(+0.58%) |
Jan 05, 2023 | 28.56 | 29.11 | 28.56 | 28.86 | 9,872 | +0.30(+1.06%) |
Jan 04, 2023 | 27.97 | 28.65 | 27.95 | 28.55 | 12,105 | +0.97(+3.51%) |