Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.31 | 26.85 | 26.05 | 26.76 | 1,574,613 | +0.75(+2.88%) |
Mar 30, 2023 | 26.96 | 27.05 | 25.45 | 26.01 | 1,705,805 | -0.64(-2.41%) |
Mar 29, 2023 | 26.64 | 26.72 | 26.25 | 26.65 | 1,076,220 | +0.36(+1.39%) |
Mar 28, 2023 | 25.61 | 26.44 | 25.49 | 26.29 | 1,641,554 | +0.92(+3.62%) |
Mar 27, 2023 | 24.97 | 25.54 | 24.49 | 25.37 | 1,336,252 | +0.88(+3.58%) |
Mar 24, 2023 | 23.44 | 24.58 | 23.34 | 24.49 | 1,968,018 | +0.24(+0.98%) |
Mar 23, 2023 | 25.39 | 25.68 | 23.75 | 24.26 | 2,796,016 | -0.90(-3.57%) |
Mar 22, 2023 | 26.41 | 26.41 | 25.12 | 25.15 | 2,298,731 | -1.19(-4.53%) |
Mar 21, 2023 | 26.73 | 27.19 | 26.31 | 26.35 | 1,560,102 | +0.39(+1.52%) |
Mar 20, 2023 | 25.32 | 26.07 | 25.32 | 25.95 | 1,266,445 | +1.01(+4.03%) |
Mar 17, 2023 | 25.46 | 25.46 | 24.45 | 24.95 | 2,536,907 | -0.65(-2.54%) |
Mar 16, 2023 | 24.58 | 25.72 | 24.37 | 25.60 | 2,101,506 | +0.34(+1.33%) |
Mar 15, 2023 | 25.77 | 26.02 | 24.72 | 25.26 | 2,546,641 | -1.82(-6.74%) |
Mar 14, 2023 | 27.64 | 28.13 | 26.55 | 27.09 | 1,700,652 | -0.14(-0.51%) |
Mar 13, 2023 | 27.18 | 27.94 | 26.54 | 27.23 | 2,181,035 | -1.07(-3.77%) |
Mar 10, 2023 | 28.46 | 29.56 | 28.04 | 28.29 | 1,741,314 | -0.28(-0.97%) |
Mar 09, 2023 | 30.05 | 30.42 | 28.44 | 28.57 | 1,941,008 | -1.23(-4.14%) |
Mar 08, 2023 | 30.87 | 31.88 | 29.45 | 29.80 | 2,520,555 | -1.07(-3.45%) |
Mar 07, 2023 | 31.85 | 32.03 | 30.76 | 30.87 | 1,863,525 | -1.12(-3.52%) |
Mar 06, 2023 | 32.42 | 32.48 | 31.64 | 31.99 | 1,275,024 | -0.56(-1.73%) |
Mar 03, 2023 | 31.49 | 32.55 | 29.14 | 32.55 | 1,308,830 | +0.50(+1.57%) |
Mar 02, 2023 | 31.51 | 32.17 | 31.14 | 32.05 | 1,548,820 | +0.43(+1.37%) |
Mar 01, 2023 | 30.26 | 31.84 | 30.04 | 31.61 | 1,745,753 | +1.46(+4.84%) |
Feb 28, 2023 | 31.11 | 31.37 | 30.14 | 30.15 | 1,316,559 | -0.54(-1.77%) |
Feb 27, 2023 | 30.48 | 31.05 | 30.42 | 30.70 | 1,329,229 | +0.25(+0.81%) |
Feb 24, 2023 | 29.25 | 30.47 | 28.95 | 30.45 | 1,142,868 | +0.73(+2.46%) |
Feb 23, 2023 | 29.82 | 30.26 | 29.44 | 29.72 | 1,188,267 | +0.43(+1.48%) |
Feb 22, 2023 | 29.50 | 30.00 | 28.71 | 29.29 | 1,276,644 | -0.33(-1.10%) |
Feb 21, 2023 | 30.37 | 30.88 | 29.45 | 29.61 | 1,309,740 | -1.06(-3.44%) |
Feb 17, 2023 | 31.49 | 31.53 | 30.10 | 30.67 | 1,386,661 | -0.86(-2.72%) |
Feb 16, 2023 | 31.19 | 31.99 | 31.13 | 31.53 | 1,270,889 | +0.07(+0.22%) |
Feb 15, 2023 | 31.31 | 31.54 | 30.87 | 31.46 | 1,287,917 | -0.41(-1.30%) |
Feb 14, 2023 | 31.22 | 32.02 | 30.97 | 31.87 | 1,687,844 | +0.24(+0.75%) |
Feb 13, 2023 | 30.94 | 31.95 | 30.80 | 31.63 | 1,021,612 | +0.29(+0.91%) |
Feb 10, 2023 | 30.95 | 31.61 | 30.95 | 31.35 | 1,841,885 | +0.86(+2.81%) |
Feb 09, 2023 | 31.65 | 31.76 | 30.43 | 30.49 | 1,453,498 | -1.27(-4.01%) |
Feb 08, 2023 | 30.93 | 32.13 | 30.89 | 31.76 | 1,772,507 | +0.89(+2.88%) |
Feb 07, 2023 | 29.78 | 30.93 | 29.61 | 30.87 | 1,834,848 | +1.66(+5.67%) |
Feb 06, 2023 | 28.77 | 29.42 | 28.62 | 29.22 | 1,562,453 | +0.44(+1.54%) |
Feb 03, 2023 | 28.36 | 30.50 | 28.36 | 28.77 | 2,772,231 | +0.06(+0.21%) |
Feb 02, 2023 | 29.47 | 29.92 | 27.23 | 28.71 | 7,712,204 | -3.34(-10.43%) |
Feb 01, 2023 | 32.28 | 32.56 | 31.02 | 32.06 | 1,744,362 | -0.51(-1.57%) |
Jan 31, 2023 | 32.00 | 32.82 | 31.62 | 32.57 | 2,201,825 | +0.52(+1.63%) |
Jan 30, 2023 | 31.93 | 32.69 | 31.58 | 32.05 | 1,501,265 | -0.42(-1.31%) |
Jan 27, 2023 | 32.15 | 33.19 | 32.08 | 32.47 | 2,436,679 | +0.48(+1.51%) |
Jan 26, 2023 | 31.99 | 32.13 | 30.91 | 31.99 | 1,802,619 | +0.42(+1.34%) |
Jan 25, 2023 | 30.51 | 32.15 | 30.21 | 31.57 | 1,773,271 | +1.02(+3.33%) |
Jan 24, 2023 | 30.87 | 30.91 | 30.13 | 30.55 | 928,386 | -0.45(-1.46%) |
Jan 23, 2023 | 31.39 | 31.49 | 30.84 | 31.00 | 1,090,293 | -0.32(-1.01%) |
Jan 20, 2023 | 31.03 | 31.48 | 30.31 | 31.32 | 1,202,218 | +0.59(+1.93%) |
Jan 19, 2023 | 30.25 | 30.99 | 30.09 | 30.73 | 1,495,899 | +0.16(+0.52%) |
Jan 18, 2023 | 32.08 | 32.31 | 30.43 | 30.57 | 2,267,725 | -1.15(-3.64%) |
Jan 17, 2023 | 31.65 | 32.13 | 31.57 | 31.72 | 1,142,446 | +0.18(+0.56%) |
Jan 13, 2023 | 31.39 | 31.69 | 31.05 | 31.55 | 914,170 | +0.13(+0.41%) |
Jan 12, 2023 | 30.80 | 32.02 | 30.51 | 31.42 | 1,293,214 | +0.95(+3.11%) |
Jan 11, 2023 | 30.70 | 30.83 | 30.09 | 30.47 | 853,247 | +0.02(+0.06%) |
Jan 10, 2023 | 29.85 | 30.53 | 29.65 | 30.45 | 1,069,641 | +0.61(+2.05%) |
Jan 09, 2023 | 29.94 | 30.27 | 28.98 | 29.84 | 1,409,027 | +0.41(+1.41%) |
Jan 06, 2023 | 29.06 | 29.54 | 28.74 | 29.42 | 1,634,214 | +1.00(+3.50%) |
Jan 05, 2023 | 27.88 | 28.64 | 27.71 | 28.43 | 789,882 | +0.52(+1.86%) |
Jan 04, 2023 | 27.07 | 28.19 | 26.96 | 27.91 | 1,493,126 | +0.43(+1.58%) |