Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 30.92 | 31.41 | 30.89 | 31.36 | 293,408 | +0.48(+1.56%) |
Mar 30, 2023 | 30.77 | 31.22 | 30.77 | 30.87 | 306,552 | +0.43(+1.43%) |
Mar 29, 2023 | 30.66 | 30.68 | 30.26 | 30.44 | 327,048 | +0.09(+0.31%) |
Mar 28, 2023 | 30.29 | 30.46 | 30.04 | 30.34 | 407,026 | +0.15(+0.50%) |
Mar 27, 2023 | 30.24 | 30.47 | 29.95 | 30.19 | 356,951 | +0.13(+0.44%) |
Mar 24, 2023 | 29.86 | 30.20 | 29.61 | 30.06 | 323,304 | +0.00(+0.00%) |
Mar 23, 2023 | 30.27 | 30.68 | 29.79 | 30.06 | 347,964 | +0.06(+0.19%) |
Mar 22, 2023 | 30.53 | 30.80 | 30.00 | 30.00 | 503,553 | -0.45(-1.49%) |
Mar 21, 2023 | 30.18 | 30.83 | 30.12 | 30.46 | 643,642 | +0.75(+2.51%) |
Mar 20, 2023 | 29.86 | 30.15 | 29.60 | 29.71 | 471,888 | +0.03(+0.10%) |
Mar 17, 2023 | 29.68 | 29.99 | 29.46 | 29.68 | 707,818 | -0.32(-1.07%) |
Mar 16, 2023 | 28.81 | 30.33 | 28.73 | 30.00 | 584,574 | +0.86(+2.95%) |
Mar 15, 2023 | 28.49 | 29.22 | 28.49 | 29.15 | 676,661 | -0.17(-0.58%) |
Mar 14, 2023 | 29.20 | 29.51 | 28.95 | 29.32 | 677,589 | +0.72(+2.51%) |
Mar 13, 2023 | 28.69 | 29.03 | 28.37 | 28.60 | 1,244,612 | -0.38(-1.30%) |
Mar 10, 2023 | 29.43 | 29.50 | 28.73 | 28.97 | 1,028,071 | -0.47(-1.58%) |
Mar 09, 2023 | 30.02 | 30.36 | 29.41 | 29.44 | 675,854 | -0.63(-2.11%) |
Mar 08, 2023 | 30.23 | 30.54 | 29.98 | 30.07 | 527,890 | -0.17(-0.55%) |
Mar 07, 2023 | 30.63 | 31.00 | 30.19 | 30.24 | 1,127,969 | -0.38(-1.25%) |
Mar 06, 2023 | 31.42 | 31.60 | 30.59 | 30.62 | 776,710 | -0.73(-2.32%) |
Mar 03, 2023 | 30.70 | 31.40 | 30.55 | 31.35 | 838,192 | +0.78(+2.56%) |
Mar 02, 2023 | 29.71 | 30.60 | 29.71 | 30.57 | 970,608 | +0.72(+2.40%) |
Mar 01, 2023 | 29.66 | 30.24 | 29.66 | 29.85 | 899,274 | +0.28(+0.94%) |
Feb 28, 2023 | 29.04 | 29.64 | 28.87 | 29.57 | 1,072,295 | +0.40(+1.37%) |
Feb 27, 2023 | 29.25 | 29.55 | 28.84 | 29.17 | 1,075,916 | -0.01(-0.03%) |
Feb 24, 2023 | 29.54 | 29.54 | 28.55 | 29.18 | 1,155,922 | -0.75(-2.52%) |
Feb 23, 2023 | 28.41 | 29.97 | 28.16 | 29.93 | 1,321,209 | +1.80(+6.39%) |
Feb 22, 2023 | 26.08 | 29.21 | 26.08 | 28.14 | 1,125,894 | +1.44(+5.41%) |
Feb 21, 2023 | 27.45 | 27.49 | 26.64 | 26.69 | 1,152,588 | -1.06(-3.83%) |
Feb 17, 2023 | 27.42 | 27.79 | 27.38 | 27.75 | 422,178 | -0.01(-0.03%) |
Feb 16, 2023 | 27.36 | 28.06 | 27.36 | 27.76 | 439,218 | +0.07(+0.24%) |
Feb 15, 2023 | 27.34 | 27.74 | 27.34 | 27.70 | 246,960 | +0.15(+0.54%) |
Feb 14, 2023 | 27.14 | 27.62 | 27.02 | 27.55 | 299,425 | +0.16(+0.58%) |
Feb 13, 2023 | 27.07 | 27.39 | 26.93 | 27.39 | 263,780 | +0.43(+1.59%) |
Feb 10, 2023 | 26.80 | 27.11 | 26.58 | 26.96 | 400,214 | +0.05(+0.17%) |
Feb 09, 2023 | 27.97 | 28.11 | 26.77 | 26.92 | 864,039 | -0.61(-2.23%) |
Feb 08, 2023 | 27.57 | 27.79 | 27.31 | 27.53 | 527,364 | -0.26(-0.94%) |
Feb 07, 2023 | 27.55 | 27.85 | 27.06 | 27.79 | 672,953 | +0.15(+0.54%) |
Feb 06, 2023 | 28.75 | 28.76 | 27.61 | 27.64 | 968,712 | -1.37(-4.72%) |
Feb 03, 2023 | 28.07 | 29.23 | 27.87 | 29.01 | 614,474 | +0.54(+1.90%) |
Feb 02, 2023 | 29.53 | 29.53 | 28.22 | 28.47 | 1,330,183 | -0.98(-3.32%) |
Feb 01, 2023 | 29.14 | 29.48 | 28.77 | 29.45 | 549,151 | +0.27(+0.93%) |
Jan 31, 2023 | 28.67 | 29.22 | 28.67 | 29.18 | 411,994 | +0.61(+2.12%) |
Jan 30, 2023 | 28.03 | 28.66 | 28.03 | 28.57 | 391,717 | +0.31(+1.09%) |
Jan 27, 2023 | 28.17 | 28.43 | 28.06 | 28.27 | 377,999 | -0.11(-0.39%) |
Jan 26, 2023 | 28.62 | 28.85 | 28.13 | 28.38 | 502,501 | +0.05(+0.16%) |
Jan 25, 2023 | 28.08 | 28.40 | 27.84 | 28.33 | 613,101 | -0.01(-0.03%) |
Jan 24, 2023 | 28.38 | 28.59 | 27.89 | 28.34 | 315,865 | -0.02(-0.07%) |
Jan 23, 2023 | 28.20 | 28.41 | 27.12 | 28.36 | 1,023,434 | -0.47(-1.62%) |
Jan 20, 2023 | 28.80 | 28.90 | 28.54 | 28.83 | 243,251 | +0.14(+0.49%) |
Jan 19, 2023 | 28.50 | 28.84 | 28.33 | 28.69 | 359,022 | -0.02(-0.06%) |
Jan 18, 2023 | 29.19 | 29.34 | 28.67 | 28.70 | 274,426 | -0.28(-0.96%) |
Jan 17, 2023 | 28.90 | 29.12 | 28.73 | 28.98 | 226,240 | +0.07(+0.23%) |
Jan 13, 2023 | 28.82 | 29.14 | 28.62 | 28.92 | 314,554 | -0.03(-0.10%) |
Jan 12, 2023 | 28.50 | 29.01 | 28.29 | 28.95 | 603,381 | +0.67(+2.37%) |
Jan 11, 2023 | 27.30 | 28.33 | 27.30 | 28.28 | 703,235 | +1.13(+4.15%) |
Jan 10, 2023 | 27.35 | 27.50 | 26.64 | 27.15 | 536,518 | -0.21(-0.78%) |
Jan 09, 2023 | 27.11 | 27.54 | 26.93 | 27.36 | 638,781 | +0.33(+1.21%) |
Jan 06, 2023 | 26.67 | 27.06 | 26.39 | 27.04 | 564,924 | +0.62(+2.36%) |
Jan 05, 2023 | 26.02 | 26.47 | 25.80 | 26.41 | 328,157 | +0.23(+0.89%) |
Jan 04, 2023 | 25.98 | 26.21 | 25.62 | 26.18 | 629,653 | +0.52(+2.03%) |