Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.13 | 29.23 | 28.96 | 28.99 | 35,167 | -0.20(-0.67%) |
Mar 30, 2023 | 28.78 | 29.45 | 28.78 | 29.19 | 49,813 | +0.67(+2.36%) |
Mar 29, 2023 | 28.24 | 28.62 | 28.01 | 28.51 | 59,718 | +0.14(+0.48%) |
Mar 28, 2023 | 28.22 | 28.50 | 27.93 | 28.38 | 51,349 | +1.01(+3.67%) |
Mar 27, 2023 | 27.49 | 27.59 | 27.15 | 27.37 | 52,961 | -0.33(-1.20%) |
Mar 24, 2023 | 27.70 | 28.08 | 27.54 | 27.70 | 81,645 | -0.29(-1.05%) |
Mar 23, 2023 | 28.13 | 28.62 | 27.66 | 27.99 | 43,443 | +0.79(+2.91%) |
Mar 22, 2023 | 27.73 | 27.73 | 27.19 | 27.20 | 36,099 | -0.48(-1.73%) |
Mar 21, 2023 | 27.35 | 27.69 | 27.34 | 27.68 | 93,236 | +0.65(+2.42%) |
Mar 20, 2023 | 26.61 | 27.49 | 26.22 | 27.03 | 127,812 | -0.31(-1.13%) |
Mar 17, 2023 | 27.74 | 27.89 | 27.07 | 27.34 | 50,824 | -0.08(-0.28%) |
Mar 16, 2023 | 26.54 | 27.47 | 26.37 | 27.42 | 64,081 | +0.71(+2.67%) |
Mar 15, 2023 | 26.69 | 26.89 | 26.32 | 26.70 | 62,645 | -0.62(-2.28%) |
Mar 14, 2023 | 27.14 | 27.44 | 26.88 | 27.33 | 57,521 | +0.15(+0.54%) |
Mar 13, 2023 | 26.77 | 27.47 | 26.61 | 27.18 | 45,843 | +0.30(+1.13%) |
Mar 10, 2023 | 26.88 | 27.31 | 26.67 | 26.88 | 281,081 | -0.14(-0.51%) |
Mar 09, 2023 | 27.98 | 27.98 | 26.97 | 27.02 | 98,096 | -1.52(-5.33%) |
Mar 08, 2023 | 28.28 | 28.54 | 28.09 | 28.54 | 30,589 | -0.18(-0.61%) |
Mar 07, 2023 | 29.32 | 29.32 | 28.61 | 28.71 | 54,158 | -0.89(-3.00%) |
Mar 06, 2023 | 29.91 | 30.00 | 29.54 | 29.60 | 66,603 | -0.50(-1.65%) |
Mar 03, 2023 | 29.70 | 30.22 | 29.70 | 30.10 | 69,089 | +0.48(+1.61%) |
Mar 02, 2023 | 28.55 | 29.64 | 28.54 | 29.62 | 75,151 | +0.78(+2.71%) |
Mar 01, 2023 | 29.40 | 29.40 | 28.75 | 28.84 | 91,859 | +0.81(+2.89%) |
Feb 28, 2023 | 27.78 | 28.33 | 27.78 | 28.03 | 26,429 | +0.02(+0.07%) |
Feb 27, 2023 | 28.18 | 28.35 | 27.99 | 28.01 | 56,019 | +0.37(+1.34%) |
Feb 24, 2023 | 27.81 | 28.03 | 27.44 | 27.64 | 104,518 | -1.17(-4.06%) |
Feb 23, 2023 | 29.53 | 29.76 | 28.49 | 28.81 | 40,704 | -0.08(-0.27%) |
Feb 22, 2023 | 29.11 | 29.37 | 28.63 | 28.89 | 45,275 | +0.12(+0.41%) |
Feb 21, 2023 | 28.91 | 29.21 | 28.59 | 28.77 | 141,750 | -0.89(-2.99%) |
Feb 17, 2023 | 29.91 | 29.98 | 29.47 | 29.66 | 149,021 | -0.99(-3.22%) |
Feb 16, 2023 | 30.50 | 30.90 | 30.39 | 30.64 | 39,781 | -0.04(-0.13%) |
Feb 15, 2023 | 30.29 | 30.68 | 30.11 | 30.68 | 120,720 | +0.07(+0.22%) |
Feb 14, 2023 | 30.48 | 30.66 | 30.10 | 30.62 | 45,875 | -0.18(-0.57%) |
Feb 13, 2023 | 30.65 | 31.12 | 30.45 | 30.79 | 41,215 | +0.79(+2.63%) |
Feb 10, 2023 | 30.39 | 30.42 | 29.78 | 30.00 | 120,823 | -1.15(-3.70%) |
Feb 09, 2023 | 31.70 | 31.81 | 31.00 | 31.15 | 57,788 | +0.40(+1.30%) |
Feb 08, 2023 | 31.32 | 31.36 | 30.75 | 30.75 | 133,609 | -0.53(-1.68%) |
Feb 07, 2023 | 31.24 | 31.41 | 30.74 | 31.28 | 148,524 | +0.71(+2.33%) |
Feb 06, 2023 | 30.48 | 30.69 | 29.89 | 30.57 | 184,948 | -0.61(-1.97%) |
Feb 03, 2023 | 31.78 | 32.21 | 31.12 | 31.18 | 137,500 | -1.28(-3.94%) |
Feb 02, 2023 | 32.95 | 32.95 | 32.14 | 32.46 | 185,878 | -0.41(-1.25%) |
Feb 01, 2023 | 32.42 | 33.10 | 32.15 | 32.87 | 197,532 | +1.37(+4.34%) |
Jan 31, 2023 | 31.22 | 32.07 | 31.13 | 31.50 | 102,893 | -0.03(-0.09%) |
Jan 30, 2023 | 31.65 | 31.78 | 31.08 | 31.53 | 166,330 | -1.32(-4.01%) |
Jan 27, 2023 | 32.97 | 33.07 | 32.34 | 32.85 | 223,021 | -0.09(-0.27%) |
Jan 26, 2023 | 32.48 | 32.98 | 32.13 | 32.94 | 141,195 | +1.17(+3.69%) |
Jan 25, 2023 | 31.48 | 31.85 | 31.18 | 31.77 | 163,993 | +0.04(+0.12%) |
Jan 24, 2023 | 31.76 | 31.83 | 31.47 | 31.73 | 121,626 | -0.18(-0.55%) |
Jan 23, 2023 | 31.68 | 32.16 | 31.53 | 31.90 | 194,012 | +0.53(+1.68%) |
Jan 20, 2023 | 31.40 | 31.60 | 30.99 | 31.38 | 91,030 | +0.79(+2.58%) |
Jan 19, 2023 | 30.29 | 31.02 | 30.29 | 30.59 | 93,740 | +0.40(+1.33%) |
Jan 18, 2023 | 31.23 | 31.37 | 30.13 | 30.19 | 313,400 | -0.78(-2.52%) |
Jan 17, 2023 | 31.40 | 31.48 | 30.60 | 30.97 | 290,633 | -1.04(-3.26%) |
Jan 13, 2023 | 31.35 | 32.09 | 31.35 | 32.01 | 141,771 | +0.81(+2.60%) |
Jan 12, 2023 | 31.00 | 31.23 | 30.40 | 31.20 | 121,497 | +0.02(+0.06%) |
Jan 11, 2023 | 31.07 | 31.21 | 30.70 | 31.18 | 127,970 | +0.09(+0.28%) |
Jan 10, 2023 | 30.88 | 31.13 | 30.50 | 31.09 | 77,457 | +0.60(+1.95%) |
Jan 09, 2023 | 31.15 | 31.19 | 30.50 | 30.50 | 160,197 | +0.16(+0.51%) |
Jan 06, 2023 | 29.96 | 30.37 | 29.43 | 30.34 | 95,060 | -0.25(-0.83%) |
Jan 05, 2023 | 29.70 | 30.69 | 29.45 | 30.60 | 159,296 | +0.49(+1.62%) |
Jan 04, 2023 | 29.03 | 30.18 | 28.81 | 30.11 | 225,147 | +2.40(+8.66%) |