Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 03, 2023 | 30.18 | 0 | +0.27(+0.90%) | |||
Mar 31, 2023 | 29.83 | 29.93 | 29.83 | 29.91 | 5,120,889 | +0.98(+3.39%) |
Mar 30, 2023 | 28.71 | 29.15 | 28.71 | 28.93 | 780,121 | +0.25(+0.87%) |
Mar 29, 2023 | 28.91 | 28.91 | 28.67 | 28.68 | 664,596 | -0.12(-0.42%) |
Mar 28, 2023 | 28.50 | 28.84 | 28.47 | 28.80 | 785,835 | +0.24(+0.84%) |
Mar 27, 2023 | 28.44 | 28.58 | 28.33 | 28.56 | 732,121 | +0.21(+0.74%) |
Mar 24, 2023 | 28.38 | 28.38 | 28.24 | 28.35 | 564,768 | -0.08(-0.28%) |
Mar 23, 2023 | 28.52 | 28.64 | 28.36 | 28.43 | 812,459 | +0.06(+0.21%) |
Mar 22, 2023 | 28.50 | 28.60 | 28.36 | 28.37 | 1,020,666 | -0.15(-0.53%) |
Mar 21, 2023 | 28.67 | 28.74 | 28.51 | 28.52 | 663,078 | -0.08(-0.28%) |
Mar 20, 2023 | 28.59 | 28.83 | 28.57 | 28.60 | 1,002,909 | +0.07(+0.25%) |
Mar 17, 2023 | 28.49 | 28.64 | 28.43 | 28.53 | 885,281 | +0.04(+0.14%) |
Mar 16, 2023 | 28.42 | 28.52 | 28.22 | 28.49 | 942,439 | +0.06(+0.21%) |
Mar 15, 2023 | 28.41 | 28.50 | 28.31 | 28.43 | 1,333,160 | -0.24(-0.84%) |
Mar 14, 2023 | 28.59 | 28.77 | 28.58 | 28.67 | 1,026,831 | +0.16(+0.56%) |
Mar 13, 2023 | 28.25 | 28.67 | 28.11 | 28.51 | 1,101,289 | +0.28(+0.99%) |
Mar 10, 2023 | 28.31 | 28.47 | 28.11 | 28.23 | 1,259,609 | -0.03(-0.11%) |
Mar 09, 2023 | 28.33 | 28.55 | 28.22 | 28.26 | 793,183 | -0.07(-0.25%) |
Mar 08, 2023 | 28.43 | 28.56 | 28.22 | 28.33 | 997,244 | -0.09(-0.32%) |
Mar 07, 2023 | 28.70 | 28.70 | 28.34 | 28.42 | 784,305 | -0.28(-0.97%) |
Mar 06, 2023 | 28.81 | 28.81 | 28.62 | 28.70 | 589,769 | -0.11(-0.38%) |
Mar 03, 2023 | 28.70 | 28.92 | 28.64 | 28.81 | 790,553 | +0.11(+0.38%) |
Mar 02, 2023 | 28.73 | 28.81 | 28.53 | 28.70 | 770,368 | -0.07(-0.24%) |
Mar 01, 2023 | 28.84 | 28.97 | 28.75 | 28.77 | 1,064,691 | -0.10(-0.34%) |
Feb 28, 2023 | 29.11 | 29.11 | 28.84 | 28.87 | 853,739 | -0.17(-0.58%) |
Feb 27, 2023 | 29.14 | 29.17 | 29.00 | 29.04 | 562,069 | -0.06(-0.21%) |
Feb 24, 2023 | 28.96 | 29.16 | 28.88 | 29.10 | 1,011,159 | -0.10(-0.34%) |
Feb 23, 2023 | 29.17 | 29.21 | 29.04 | 29.20 | 932,984 | +0.13(+0.45%) |
Feb 22, 2023 | 29.13 | 29.21 | 29.04 | 29.07 | 773,677 | -0.03(-0.10%) |
Feb 21, 2023 | 29.11 | 29.12 | 28.92 | 29.10 | 746,329 | +0.06(+0.21%) |
Feb 17, 2023 | 28.88 | 29.09 | 28.80 | 29.04 | 1,190,409 | -0.02(-0.07%) |
Feb 16, 2023 | 29.22 | 29.22 | 28.97 | 29.06 | 1,122,224 | -0.17(-0.58%) |
Feb 15, 2023 | 29.20 | 29.29 | 29.14 | 29.23 | 814,729 | -0.19(-0.64%) |
Feb 14, 2023 | 29.40 | 29.51 | 29.30 | 29.42 | 503,845 | +0.03(+0.10%) |
Feb 13, 2023 | 29.38 | 29.50 | 29.28 | 29.39 | 1,032,908 | -0.06(-0.20%) |
Feb 10, 2023 | 29.36 | 29.60 | 29.36 | 29.45 | 1,898,063 | +0.26(+0.88%) |
Feb 09, 2023 | 29.31 | 29.40 | 29.18 | 29.19 | 361,131 | -0.03(-0.10%) |
Feb 08, 2023 | 29.30 | 29.31 | 29.17 | 29.22 | 658,372 | -0.10(-0.34%) |
Feb 07, 2023 | 29.30 | 29.39 | 29.14 | 29.32 | 773,699 | +0.08(+0.27%) |
Feb 06, 2023 | 29.35 | 29.38 | 29.23 | 29.24 | 519,078 | -0.18(-0.61%) |
Feb 03, 2023 | 29.59 | 29.59 | 29.35 | 29.42 | 525,184 | -0.18(-0.60%) |
Feb 02, 2023 | 29.70 | 29.70 | 29.54 | 29.60 | 451,253 | -0.04(-0.13%) |