Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2023 | 28.71 | 28.71 | 27.57 | 28.28 | 427,392 | -0.06(-0.21%) |
Mar 28, 2023 | 27.58 | 29.18 | 27.58 | 28.34 | 486,999 | +0.76(+2.76%) |
Mar 27, 2023 | 27.48 | 27.70 | 26.97 | 27.58 | 394,074 | +0.39(+1.43%) |
Mar 24, 2023 | 27.00 | 27.43 | 26.58 | 27.19 | 475,897 | -0.07(-0.26%) |
Mar 23, 2023 | 27.54 | 28.12 | 27.01 | 27.26 | 452,573 | -0.23(-0.84%) |
Mar 22, 2023 | 28.02 | 28.59 | 27.48 | 27.49 | 307,999 | -0.34(-1.22%) |
Mar 21, 2023 | 27.54 | 28.46 | 27.32 | 27.83 | 565,324 | +1.12(+4.19%) |
Mar 20, 2023 | 26.99 | 27.87 | 26.23 | 26.71 | 797,590 | -0.08(-0.30%) |
Mar 17, 2023 | 28.31 | 28.38 | 26.78 | 26.79 | 880,617 | -1.78(-6.23%) |
Mar 16, 2023 | 27.77 | 28.77 | 27.23 | 28.57 | 520,194 | +0.41(+1.46%) |
Mar 15, 2023 | 27.40 | 28.34 | 27.14 | 28.16 | 659,895 | -0.08(-0.28%) |
Mar 14, 2023 | 29.85 | 30.24 | 27.85 | 28.24 | 719,372 | -0.72(-2.49%) |
Mar 13, 2023 | 30.37 | 30.41 | 28.94 | 28.96 | 577,829 | -2.08(-6.70%) |
Mar 10, 2023 | 31.38 | 31.47 | 30.67 | 31.04 | 396,304 | -0.53(-1.68%) |
Mar 09, 2023 | 31.25 | 31.97 | 30.93 | 31.57 | 451,857 | +0.20(+0.64%) |
Mar 08, 2023 | 31.92 | 32.05 | 31.13 | 31.37 | 524,591 | -0.53(-1.66%) |
Mar 07, 2023 | 32.97 | 33.50 | 31.70 | 31.90 | 591,190 | -1.37(-4.12%) |
Mar 06, 2023 | 34.15 | 34.15 | 33.17 | 33.27 | 347,875 | -0.89(-2.61%) |
Mar 03, 2023 | 34.07 | 34.33 | 33.45 | 34.16 | 336,188 | +0.42(+1.24%) |
Mar 02, 2023 | 33.43 | 33.82 | 33.27 | 33.74 | 237,366 | -0.02(-0.06%) |
Mar 01, 2023 | 33.34 | 33.78 | 32.75 | 33.76 | 436,486 | +0.18(+0.54%) |
Feb 28, 2023 | 33.59 | 33.93 | 32.52 | 33.58 | 612,675 | -0.21(-0.62%) |
Feb 27, 2023 | 34.54 | 34.87 | 33.79 | 33.79 | 533,994 | -0.61(-1.77%) |
Feb 24, 2023 | 34.77 | 35.32 | 34.25 | 34.40 | 671,107 | -0.86(-2.44%) |
Feb 23, 2023 | 34.50 | 35.35 | 34.45 | 35.26 | 341,339 | +0.76(+2.20%) |
Feb 22, 2023 | 34.04 | 35.09 | 33.76 | 34.50 | 508,942 | +0.43(+1.26%) |
Feb 21, 2023 | 34.99 | 36.40 | 34.06 | 34.07 | 1,172,146 | +0.52(+1.55%) |
Feb 17, 2023 | 33.54 | 33.58 | 32.71 | 33.55 | 528,121 | +0.09(+0.27%) |
Feb 16, 2023 | 33.11 | 34.16 | 32.88 | 33.46 | 572,699 | -0.03(-0.09%) |
Feb 15, 2023 | 31.38 | 33.53 | 31.20 | 33.49 | 725,326 | +1.76(+5.55%) |
Feb 14, 2023 | 30.89 | 31.88 | 30.45 | 31.73 | 456,298 | +0.65(+2.09%) |
Feb 13, 2023 | 30.56 | 31.16 | 30.35 | 31.08 | 257,197 | +0.33(+1.07%) |
Feb 10, 2023 | 30.32 | 30.81 | 30.06 | 30.75 | 431,472 | +0.31(+1.02%) |
Feb 09, 2023 | 31.31 | 31.80 | 30.30 | 30.44 | 420,622 | -0.57(-1.84%) |
Feb 08, 2023 | 31.19 | 31.51 | 30.55 | 31.01 | 713,849 | -0.20(-0.64%) |
Feb 07, 2023 | 30.31 | 31.26 | 30.10 | 31.21 | 665,987 | +0.75(+2.46%) |
Feb 06, 2023 | 30.50 | 31.01 | 30.36 | 30.46 | 564,613 | -0.34(-1.10%) |
Feb 03, 2023 | 31.56 | 32.27 | 30.80 | 30.80 | 648,103 | -1.38(-4.29%) |
Feb 02, 2023 | 31.62 | 32.34 | 31.26 | 32.18 | 821,363 | +0.93(+2.98%) |
Feb 01, 2023 | 31.25 | 31.39 | 29.75 | 31.25 | 1,018,890 | +0.00(+0.00%) |
Jan 31, 2023 | 29.75 | 31.40 | 29.75 | 31.25 | 994,900 | +1.59(+5.36%) |
Jan 30, 2023 | 29.88 | 31.07 | 29.59 | 29.66 | 882,269 | -0.83(-2.72%) |
Jan 27, 2023 | 29.91 | 30.73 | 29.90 | 30.49 | 847,501 | +0.12(+0.40%) |
Jan 26, 2023 | 31.81 | 32.89 | 30.07 | 30.37 | 1,508,347 | -4.32(-12.45%) |
Jan 25, 2023 | 33.46 | 34.99 | 33.30 | 34.69 | 412,670 | +0.90(+2.66%) |
Jan 24, 2023 | 34.49 | 34.49 | 33.62 | 33.79 | 209,094 | -0.31(-0.91%) |
Jan 23, 2023 | 34.16 | 34.69 | 33.92 | 34.10 | 259,289 | +0.09(+0.26%) |
Jan 20, 2023 | 33.84 | 34.09 | 33.29 | 34.01 | 248,554 | +0.46(+1.37%) |
Jan 19, 2023 | 33.21 | 33.95 | 32.92 | 33.55 | 258,946 | +0.34(+1.02%) |
Jan 18, 2023 | 33.82 | 34.40 | 33.01 | 33.21 | 253,115 | -0.59(-1.75%) |
Jan 17, 2023 | 34.54 | 34.72 | 33.71 | 33.80 | 262,294 | -0.67(-1.94%) |
Jan 13, 2023 | 34.00 | 35.11 | 34.00 | 34.47 | 310,961 | +0.04(+0.12%) |
Jan 12, 2023 | 33.80 | 34.66 | 33.78 | 34.43 | 432,749 | +0.97(+2.90%) |
Jan 11, 2023 | 33.27 | 33.83 | 32.95 | 33.46 | 432,237 | +0.53(+1.61%) |
Jan 10, 2023 | 32.40 | 33.18 | 32.15 | 32.93 | 238,265 | +0.74(+2.30%) |
Jan 09, 2023 | 32.20 | 32.60 | 31.87 | 32.19 | 371,406 | +0.16(+0.50%) |
Jan 06, 2023 | 31.88 | 32.34 | 31.67 | 32.03 | 435,532 | +0.21(+0.66%) |
Jan 05, 2023 | 31.21 | 31.83 | 30.96 | 31.82 | 187,237 | +0.08(+0.25%) |
Jan 04, 2023 | 31.87 | 32.16 | 31.54 | 31.74 | 242,167 | +0.36(+1.15%) |