Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2023 | 28.90 | 29.19 | 28.60 | 29.06 | 50,139 | +1.03(+3.67%) |
Mar 27, 2023 | 28.15 | 28.26 | 27.81 | 28.03 | 51,713 | -0.34(-1.20%) |
Mar 24, 2023 | 28.37 | 28.76 | 28.20 | 28.37 | 79,721 | -0.30(-1.05%) |
Mar 23, 2023 | 28.81 | 29.31 | 28.33 | 28.67 | 42,419 | +0.81(+2.91%) |
Mar 22, 2023 | 28.40 | 28.40 | 27.85 | 27.86 | 35,249 | -0.49(-1.73%) |
Mar 21, 2023 | 28.01 | 28.36 | 28.00 | 28.35 | 91,039 | +0.67(+2.42%) |
Mar 20, 2023 | 27.25 | 28.16 | 26.85 | 27.68 | 124,800 | -0.32(-1.13%) |
Mar 17, 2023 | 28.41 | 28.57 | 27.73 | 28.00 | 49,626 | -0.08(-0.28%) |
Mar 16, 2023 | 27.18 | 28.13 | 27.01 | 28.08 | 62,570 | +0.73(+2.67%) |
Mar 15, 2023 | 27.34 | 27.54 | 26.96 | 27.35 | 61,168 | -0.64(-2.28%) |
Mar 14, 2023 | 27.80 | 28.11 | 27.53 | 27.99 | 56,165 | +0.15(+0.54%) |
Mar 13, 2023 | 27.42 | 28.14 | 27.25 | 27.84 | 44,763 | +0.31(+1.13%) |
Mar 10, 2023 | 27.53 | 27.97 | 27.32 | 27.53 | 274,455 | -0.14(-0.51%) |
Mar 09, 2023 | 28.66 | 28.66 | 27.62 | 27.67 | 95,784 | -1.56(-5.33%) |
Mar 08, 2023 | 28.97 | 29.23 | 28.77 | 29.23 | 29,868 | -0.18(-0.61%) |
Mar 07, 2023 | 30.03 | 30.03 | 29.30 | 29.41 | 52,881 | -0.91(-3.00%) |
Mar 06, 2023 | 30.64 | 30.73 | 30.26 | 30.32 | 65,033 | -0.51(-1.65%) |
Mar 03, 2023 | 30.42 | 30.95 | 30.42 | 30.83 | 67,460 | +0.49(+1.61%) |
Mar 02, 2023 | 29.24 | 30.36 | 29.23 | 30.34 | 73,380 | +0.80(+2.71%) |
Mar 01, 2023 | 30.11 | 30.11 | 29.45 | 29.54 | 89,694 | +0.83(+2.89%) |
Feb 28, 2023 | 28.45 | 29.02 | 28.45 | 28.71 | 25,806 | +0.02(+0.07%) |
Feb 27, 2023 | 28.86 | 29.04 | 28.67 | 28.69 | 54,699 | +0.38(+1.34%) |
Feb 24, 2023 | 28.48 | 28.71 | 28.11 | 28.31 | 102,054 | -1.20(-4.06%) |
Feb 23, 2023 | 30.25 | 30.48 | 29.18 | 29.51 | 39,745 | -0.08(-0.27%) |
Feb 22, 2023 | 29.82 | 30.08 | 29.32 | 29.59 | 44,208 | +0.12(+0.41%) |
Feb 21, 2023 | 29.61 | 29.92 | 29.28 | 29.47 | 138,408 | -0.91(-2.99%) |
Feb 17, 2023 | 30.64 | 30.71 | 30.19 | 30.38 | 145,508 | -1.01(-3.22%) |
Feb 16, 2023 | 31.23 | 31.64 | 31.12 | 31.38 | 38,843 | -0.04(-0.13%) |
Feb 15, 2023 | 31.02 | 31.42 | 30.84 | 31.42 | 117,875 | +0.07(+0.22%) |
Feb 14, 2023 | 31.21 | 31.40 | 30.83 | 31.35 | 44,794 | -0.18(-0.57%) |
Feb 13, 2023 | 31.39 | 31.87 | 31.19 | 31.53 | 40,243 | +0.81(+2.63%) |
Feb 10, 2023 | 31.12 | 31.15 | 30.50 | 30.73 | 117,975 | -1.18(-3.70%) |
Feb 09, 2023 | 32.46 | 32.58 | 31.74 | 31.90 | 56,426 | +0.41(+1.30%) |
Feb 08, 2023 | 32.07 | 32.12 | 31.49 | 31.49 | 130,460 | -0.54(-1.68%) |
Feb 07, 2023 | 31.99 | 32.16 | 31.48 | 32.03 | 145,023 | +0.73(+2.33%) |
Feb 06, 2023 | 31.21 | 31.43 | 30.61 | 31.30 | 180,588 | -0.63(-1.97%) |
Feb 03, 2023 | 32.54 | 32.98 | 31.87 | 31.93 | 134,259 | -1.31(-3.94%) |
Feb 02, 2023 | 33.74 | 33.74 | 32.91 | 33.24 | 181,496 | -0.42(-1.25%) |
Feb 01, 2023 | 33.20 | 33.90 | 32.92 | 33.66 | 192,876 | +1.40(+4.34%) |
Jan 31, 2023 | 31.97 | 32.84 | 31.89 | 32.26 | 100,468 | -0.03(-0.09%) |
Jan 30, 2023 | 32.41 | 32.54 | 31.83 | 32.29 | 162,410 | -1.35(-4.01%) |
Jan 27, 2023 | 33.76 | 33.87 | 33.12 | 33.64 | 217,764 | -0.09(-0.27%) |
Jan 26, 2023 | 33.26 | 33.77 | 32.90 | 33.73 | 137,867 | +1.20(+3.69%) |
Jan 25, 2023 | 32.24 | 32.62 | 31.93 | 32.53 | 160,128 | +0.04(+0.12%) |
Jan 24, 2023 | 32.52 | 32.59 | 32.23 | 32.49 | 118,759 | -0.18(-0.55%) |
Jan 23, 2023 | 32.44 | 32.93 | 32.30 | 32.67 | 189,439 | +0.54(+1.68%) |
Jan 20, 2023 | 32.15 | 32.36 | 31.74 | 32.13 | 88,884 | +0.81(+2.58%) |
Jan 19, 2023 | 31.02 | 31.77 | 31.02 | 31.32 | 91,530 | +0.41(+1.33%) |
Jan 18, 2023 | 31.98 | 32.12 | 30.86 | 30.91 | 306,013 | -0.80(-2.52%) |
Jan 17, 2023 | 32.15 | 32.24 | 31.33 | 31.71 | 283,783 | -1.07(-3.26%) |
Jan 13, 2023 | 32.10 | 32.86 | 32.10 | 32.78 | 138,429 | +0.83(+2.60%) |
Jan 12, 2023 | 31.74 | 31.98 | 31.13 | 31.95 | 118,633 | +0.02(+0.06%) |
Jan 11, 2023 | 31.82 | 31.96 | 31.44 | 31.93 | 124,953 | +0.09(+0.28%) |
Jan 10, 2023 | 31.62 | 31.88 | 31.23 | 31.84 | 75,632 | +0.61(+1.95%) |
Jan 09, 2023 | 31.90 | 31.94 | 31.23 | 31.23 | 156,421 | +0.16(+0.51%) |
Jan 06, 2023 | 30.69 | 31.10 | 30.14 | 31.07 | 92,819 | -0.26(-0.83%) |
Jan 05, 2023 | 30.42 | 31.43 | 30.17 | 31.33 | 155,541 | +0.50(+1.62%) |
Jan 04, 2023 | 29.73 | 30.91 | 29.51 | 30.84 | 219,840 | +2.46(+8.66%) |