Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 30.79 | 30.97 | 30.46 | 30.54 | 315,128 | -0.07(-0.23%) |
Mar 30, 2023 | 30.38 | 30.65 | 30.11 | 30.61 | 328,274 | +0.68(+2.26%) |
Mar 29, 2023 | 29.89 | 30.26 | 29.87 | 29.93 | 240,551 | -0.12(-0.40%) |
Mar 28, 2023 | 29.38 | 30.09 | 29.26 | 30.05 | 535,334 | +0.73(+2.47%) |
Mar 27, 2023 | 28.81 | 29.34 | 28.61 | 29.33 | 348,897 | +0.04(+0.14%) |
Mar 24, 2023 | 29.28 | 29.53 | 28.98 | 29.29 | 506,948 | +0.06(+0.20%) |
Mar 23, 2023 | 28.68 | 29.61 | 28.68 | 29.23 | 394,904 | +0.59(+2.05%) |
Mar 22, 2023 | 28.01 | 29.19 | 28.01 | 28.64 | 418,508 | +0.51(+1.80%) |
Mar 21, 2023 | 28.64 | 28.74 | 27.81 | 28.13 | 535,470 | -0.90(-3.12%) |
Mar 20, 2023 | 28.82 | 29.15 | 28.65 | 29.04 | 481,523 | +0.58(+2.03%) |
Mar 17, 2023 | 27.60 | 28.87 | 27.44 | 28.46 | 606,336 | +1.21(+4.45%) |
Mar 16, 2023 | 27.49 | 27.55 | 26.77 | 27.25 | 531,719 | -0.21(-0.76%) |
Mar 15, 2023 | 27.92 | 28.20 | 27.21 | 27.46 | 327,220 | -0.38(-1.36%) |
Mar 14, 2023 | 27.54 | 27.93 | 27.34 | 27.83 | 335,408 | +0.38(+1.38%) |
Mar 13, 2023 | 26.78 | 27.69 | 26.78 | 27.46 | 1,113,124 | +1.63(+6.31%) |
Mar 10, 2023 | 25.75 | 26.48 | 25.73 | 25.83 | 526,831 | +0.38(+1.48%) |
Mar 09, 2023 | 25.65 | 26.10 | 25.35 | 25.45 | 308,090 | -0.06(-0.23%) |
Mar 08, 2023 | 25.75 | 25.96 | 25.33 | 25.51 | 182,762 | -0.29(-1.12%) |
Mar 07, 2023 | 26.80 | 26.88 | 25.61 | 25.80 | 452,713 | -1.29(-4.77%) |
Mar 06, 2023 | 27.40 | 27.49 | 26.99 | 27.09 | 252,304 | -0.53(-1.91%) |
Mar 03, 2023 | 27.25 | 27.65 | 27.01 | 27.62 | 204,636 | +0.61(+2.25%) |
Mar 02, 2023 | 26.95 | 27.04 | 26.79 | 27.01 | 117,325 | -0.06(-0.22%) |
Mar 01, 2023 | 26.81 | 27.30 | 26.71 | 27.07 | 684,012 | +0.57(+2.14%) |
Feb 28, 2023 | 26.30 | 26.75 | 26.00 | 26.50 | 264,858 | +0.23(+0.87%) |
Feb 27, 2023 | 25.99 | 26.35 | 25.85 | 26.27 | 214,524 | +0.30(+1.15%) |
Feb 24, 2023 | 26.10 | 26.18 | 25.81 | 25.98 | 377,177 | -0.57(-2.13%) |
Feb 23, 2023 | 26.72 | 26.88 | 26.31 | 26.54 | 233,412 | -0.25(-0.93%) |
Feb 22, 2023 | 27.14 | 27.14 | 26.53 | 26.79 | 299,215 | -0.31(-1.14%) |
Feb 21, 2023 | 27.35 | 27.56 | 26.94 | 27.10 | 299,000 | -0.25(-0.91%) |
Feb 17, 2023 | 27.04 | 27.37 | 26.66 | 27.35 | 343,223 | +0.10(+0.36%) |
Feb 16, 2023 | 26.88 | 27.48 | 26.68 | 27.25 | 356,509 | +0.07(+0.26%) |
Feb 15, 2023 | 27.29 | 27.34 | 26.80 | 27.18 | 898,167 | -0.60(-2.15%) |
Feb 14, 2023 | 27.53 | 27.97 | 27.25 | 27.77 | 306,730 | +0.14(+0.50%) |
Feb 13, 2023 | 27.54 | 27.82 | 27.42 | 27.64 | 269,086 | -0.19(-0.68%) |
Feb 10, 2023 | 27.87 | 28.01 | 27.59 | 27.82 | 469,528 | -0.12(-0.43%) |
Feb 09, 2023 | 28.73 | 28.88 | 27.81 | 27.94 | 576,476 | -0.55(-1.92%) |
Feb 08, 2023 | 28.85 | 29.03 | 28.44 | 28.49 | 258,745 | -0.21(-0.73%) |
Feb 07, 2023 | 28.55 | 29.23 | 28.38 | 28.70 | 401,066 | +0.12(+0.42%) |
Feb 06, 2023 | 28.85 | 28.89 | 28.44 | 28.58 | 403,258 | -0.36(-1.24%) |
Feb 03, 2023 | 29.23 | 29.45 | 28.69 | 28.94 | 1,640,099 | -1.07(-3.58%) |
Feb 02, 2023 | 30.98 | 31.20 | 29.74 | 30.01 | 477,145 | -0.70(-2.27%) |
Feb 01, 2023 | 30.20 | 30.82 | 29.70 | 30.71 | 634,723 | +0.60(+1.98%) |
Jan 31, 2023 | 29.83 | 30.23 | 29.63 | 30.11 | 552,581 | -0.02(-0.07%) |
Jan 30, 2023 | 30.43 | 30.55 | 30.10 | 30.13 | 308,617 | -0.50(-1.62%) |
Jan 27, 2023 | 30.95 | 31.02 | 30.38 | 30.63 | 430,030 | -0.58(-1.85%) |
Jan 26, 2023 | 31.71 | 31.71 | 30.93 | 31.20 | 274,522 | -0.40(-1.26%) |
Jan 25, 2023 | 30.69 | 31.67 | 30.69 | 31.60 | 376,553 | +0.46(+1.47%) |
Jan 24, 2023 | 30.81 | 31.16 | 30.35 | 31.14 | 230,523 | +0.28(+0.90%) |
Jan 23, 2023 | 30.67 | 30.95 | 30.33 | 30.87 | 410,655 | -0.13(-0.42%) |
Jan 20, 2023 | 30.61 | 31.04 | 30.26 | 31.00 | 396,903 | +0.41(+1.33%) |
Jan 19, 2023 | 30.04 | 30.71 | 29.99 | 30.59 | 281,152 | +0.59(+1.96%) |
Jan 18, 2023 | 30.88 | 30.99 | 29.99 | 30.00 | 379,355 | -0.44(-1.44%) |
Jan 17, 2023 | 30.92 | 30.94 | 30.12 | 30.44 | 513,389 | -0.62(-1.98%) |
Jan 13, 2023 | 30.69 | 31.30 | 30.61 | 31.06 | 818,269 | +0.31(+1.00%) |
Jan 12, 2023 | 30.73 | 30.97 | 30.22 | 30.75 | 401,995 | +0.42(+1.38%) |
Jan 11, 2023 | 30.70 | 30.77 | 30.07 | 30.33 | 302,633 | -0.13(-0.42%) |
Jan 10, 2023 | 30.07 | 30.54 | 29.87 | 30.46 | 195,709 | +0.47(+1.56%) |
Jan 09, 2023 | 30.63 | 30.67 | 29.93 | 29.99 | 392,118 | -0.15(-0.49%) |
Jan 06, 2023 | 29.79 | 30.34 | 29.29 | 30.14 | 406,289 | +0.83(+2.85%) |
Jan 05, 2023 | 29.09 | 29.32 | 28.67 | 29.31 | 619,170 | -0.33(-1.11%) |
Jan 04, 2023 | 29.21 | 29.89 | 28.87 | 29.63 | 791,398 | +1.16(+4.09%) |