Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.20 | 32.16 | 31.15 | 31.98 | 381,891 | +0.94(+3.03%) |
Mar 30, 2023 | 30.84 | 31.08 | 30.51 | 31.04 | 148,073 | +0.41(+1.34%) |
Mar 29, 2023 | 30.25 | 30.75 | 30.21 | 30.63 | 207,881 | +0.41(+1.36%) |
Mar 28, 2023 | 30.15 | 30.51 | 29.89 | 30.22 | 190,332 | -0.10(-0.33%) |
Mar 27, 2023 | 29.57 | 30.34 | 29.43 | 30.32 | 299,383 | +0.95(+3.23%) |
Mar 24, 2023 | 28.92 | 29.45 | 28.84 | 29.37 | 230,426 | +0.20(+0.69%) |
Mar 23, 2023 | 29.56 | 30.18 | 29.01 | 29.17 | 170,258 | -0.18(-0.61%) |
Mar 22, 2023 | 29.67 | 30.27 | 29.33 | 29.35 | 168,266 | -0.46(-1.54%) |
Mar 21, 2023 | 29.35 | 29.81 | 28.95 | 29.81 | 165,086 | +0.81(+2.79%) |
Mar 20, 2023 | 28.83 | 29.19 | 28.67 | 29.00 | 185,462 | +0.31(+1.08%) |
Mar 17, 2023 | 29.14 | 29.55 | 28.57 | 28.69 | 466,481 | -0.60(-2.05%) |
Mar 16, 2023 | 28.35 | 29.57 | 27.63 | 29.29 | 185,424 | +0.62(+2.16%) |
Mar 15, 2023 | 28.38 | 28.75 | 27.99 | 28.67 | 186,322 | -0.23(-0.80%) |
Mar 14, 2023 | 29.14 | 29.48 | 28.28 | 28.90 | 217,919 | +0.36(+1.26%) |
Mar 13, 2023 | 28.27 | 29.15 | 28.21 | 28.54 | 164,931 | -0.13(-0.45%) |
Mar 10, 2023 | 28.89 | 29.33 | 28.11 | 28.67 | 276,800 | -0.35(-1.21%) |
Mar 09, 2023 | 29.57 | 29.63 | 28.87 | 29.02 | 145,215 | -0.42(-1.43%) |
Mar 08, 2023 | 29.57 | 29.75 | 29.00 | 29.44 | 112,361 | -0.17(-0.57%) |
Mar 07, 2023 | 29.73 | 29.87 | 29.28 | 29.61 | 163,764 | -0.19(-0.64%) |
Mar 06, 2023 | 29.08 | 30.96 | 28.74 | 29.80 | 485,473 | +1.35(+4.75%) |
Mar 03, 2023 | 29.18 | 29.42 | 28.27 | 28.45 | 223,061 | -0.34(-1.18%) |
Mar 02, 2023 | 25.00 | 29.05 | 24.91 | 28.79 | 417,458 | -0.10(-0.35%) |
Mar 01, 2023 | 29.14 | 29.40 | 28.75 | 28.89 | 243,284 | -0.17(-0.58%) |
Feb 28, 2023 | 29.33 | 29.51 | 28.80 | 29.06 | 292,110 | -0.45(-1.52%) |
Feb 27, 2023 | 29.30 | 29.54 | 29.15 | 29.51 | 177,271 | +0.50(+1.72%) |
Feb 24, 2023 | 29.17 | 29.25 | 28.77 | 29.01 | 133,757 | -0.80(-2.68%) |
Feb 23, 2023 | 30.11 | 30.11 | 29.46 | 29.81 | 132,243 | +0.02(+0.07%) |
Feb 22, 2023 | 30.16 | 30.29 | 29.70 | 29.79 | 160,073 | -0.17(-0.57%) |
Feb 21, 2023 | 30.37 | 30.61 | 29.81 | 29.96 | 150,044 | -0.87(-2.82%) |
Feb 17, 2023 | 31.27 | 31.27 | 30.38 | 30.83 | 226,407 | -0.40(-1.28%) |
Feb 16, 2023 | 30.83 | 31.28 | 30.48 | 31.23 | 137,079 | -0.10(-0.32%) |
Feb 15, 2023 | 30.57 | 31.59 | 30.57 | 31.33 | 149,233 | +0.71(+2.32%) |
Feb 14, 2023 | 30.44 | 30.91 | 29.90 | 30.62 | 219,843 | +0.02(+0.07%) |
Feb 13, 2023 | 29.90 | 30.71 | 29.71 | 30.60 | 112,479 | +0.78(+2.62%) |
Feb 10, 2023 | 29.45 | 30.08 | 28.09 | 29.82 | 294,867 | +0.25(+0.85%) |
Feb 09, 2023 | 29.99 | 30.37 | 29.47 | 29.57 | 170,695 | -0.04(-0.14%) |
Feb 08, 2023 | 30.37 | 30.70 | 29.51 | 29.61 | 208,704 | -0.90(-2.95%) |
Feb 07, 2023 | 30.04 | 30.62 | 29.30 | 30.51 | 352,081 | +0.41(+1.36%) |
Feb 06, 2023 | 31.82 | 32.08 | 30.02 | 30.10 | 373,367 | -2.11(-6.55%) |
Feb 03, 2023 | 31.78 | 32.73 | 31.10 | 32.21 | 224,362 | -0.23(-0.71%) |
Feb 02, 2023 | 31.97 | 32.89 | 31.63 | 32.44 | 314,099 | +0.93(+2.95%) |
Feb 01, 2023 | 30.29 | 31.65 | 30.29 | 31.51 | 196,036 | +1.20(+3.96%) |
Jan 31, 2023 | 30.48 | 30.73 | 30.10 | 30.31 | 227,476 | -0.07(-0.23%) |
Jan 30, 2023 | 30.62 | 31.01 | 30.32 | 30.38 | 120,049 | -0.47(-1.52%) |
Jan 27, 2023 | 31.09 | 31.45 | 30.58 | 30.85 | 214,061 | -0.29(-0.93%) |
Jan 26, 2023 | 30.50 | 31.34 | 30.35 | 31.14 | 120,381 | +0.53(+1.73%) |
Jan 25, 2023 | 29.99 | 30.67 | 29.65 | 30.61 | 123,405 | +0.25(+0.82%) |
Jan 24, 2023 | 30.27 | 30.58 | 30.04 | 30.36 | 140,573 | -0.01(-0.03%) |
Jan 23, 2023 | 29.92 | 30.87 | 29.80 | 30.37 | 213,703 | +0.57(+1.91%) |
Jan 20, 2023 | 29.40 | 29.82 | 28.97 | 29.80 | 204,726 | +0.67(+2.30%) |
Jan 19, 2023 | 28.90 | 29.88 | 28.35 | 29.13 | 342,208 | +0.09(+0.31%) |
Jan 18, 2023 | 29.01 | 29.41 | 28.44 | 29.04 | 228,525 | +0.30(+1.04%) |
Jan 17, 2023 | 29.01 | 29.06 | 28.23 | 28.74 | 238,079 | -0.21(-0.73%) |
Jan 13, 2023 | 28.78 | 29.07 | 28.38 | 28.95 | 193,746 | +0.07(+0.24%) |
Jan 12, 2023 | 28.43 | 28.91 | 28.01 | 28.88 | 208,396 | +0.49(+1.73%) |
Jan 11, 2023 | 28.00 | 28.70 | 28.00 | 28.39 | 196,557 | +0.46(+1.65%) |
Jan 10, 2023 | 27.60 | 27.95 | 26.99 | 27.93 | 146,224 | +0.20(+0.72%) |
Jan 09, 2023 | 27.52 | 28.02 | 27.44 | 27.73 | 142,844 | +0.42(+1.54%) |
Jan 06, 2023 | 26.61 | 27.50 | 26.30 | 27.31 | 157,716 | +1.07(+4.08%) |
Jan 05, 2023 | 26.35 | 26.36 | 25.54 | 26.24 | 165,689 | -0.03(-0.11%) |
Jan 04, 2023 | 27.08 | 27.18 | 25.93 | 26.27 | 214,249 | -0.45(-1.68%) |