Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 36.06 | 36.87 | 36.01 | 36.47 | 191,257 | +0.69(+1.93%) |
Mar 30, 2023 | 37.98 | 38.20 | 35.25 | 35.78 | 188,726 | -1.93(-5.12%) |
Mar 29, 2023 | 38.72 | 38.77 | 36.53 | 37.71 | 187,481 | -0.56(-1.46%) |
Mar 28, 2023 | 39.05 | 39.83 | 38.23 | 38.27 | 93,920 | -0.78(-2.00%) |
Mar 27, 2023 | 38.59 | 39.64 | 38.35 | 39.05 | 153,078 | +0.86(+2.25%) |
Mar 24, 2023 | 38.04 | 38.96 | 37.70 | 38.19 | 102,181 | -0.31(-0.81%) |
Mar 23, 2023 | 39.45 | 40.40 | 38.05 | 38.50 | 152,373 | -0.68(-1.74%) |
Mar 22, 2023 | 39.72 | 39.99 | 38.90 | 39.18 | 265,945 | -0.48(-1.21%) |
Mar 21, 2023 | 37.24 | 39.89 | 37.24 | 39.66 | 350,851 | +2.95(+8.04%) |
Mar 20, 2023 | 37.02 | 37.70 | 36.51 | 36.71 | 167,213 | -0.22(-0.60%) |
Mar 17, 2023 | 37.01 | 37.10 | 35.80 | 36.93 | 639,739 | -0.15(-0.40%) |
Mar 16, 2023 | 35.14 | 37.28 | 34.70 | 37.08 | 211,356 | +1.53(+4.30%) |
Mar 15, 2023 | 34.97 | 35.62 | 34.49 | 35.55 | 235,216 | -0.26(-0.73%) |
Mar 14, 2023 | 36.00 | 36.46 | 34.99 | 35.81 | 168,964 | +0.49(+1.39%) |
Mar 13, 2023 | 34.52 | 35.93 | 34.00 | 35.32 | 186,150 | +0.35(+1.00%) |
Mar 10, 2023 | 36.07 | 36.46 | 34.11 | 34.97 | 222,543 | -1.29(-3.56%) |
Mar 09, 2023 | 36.97 | 37.23 | 36.21 | 36.26 | 216,187 | -0.61(-1.65%) |
Mar 08, 2023 | 35.81 | 37.00 | 35.48 | 36.87 | 179,583 | +1.12(+3.13%) |
Mar 07, 2023 | 35.92 | 36.25 | 35.39 | 35.75 | 162,253 | -0.36(-1.00%) |
Mar 06, 2023 | 38.33 | 38.38 | 35.99 | 36.11 | 264,683 | -1.92(-5.05%) |
Mar 03, 2023 | 38.07 | 38.45 | 36.68 | 38.03 | 177,503 | +0.17(+0.45%) |
Mar 02, 2023 | 36.24 | 37.92 | 35.61 | 37.86 | 203,096 | +1.35(+3.70%) |
Mar 01, 2023 | 35.06 | 36.82 | 34.83 | 36.51 | 207,394 | +1.61(+4.61%) |
Feb 28, 2023 | 35.13 | 36.45 | 34.70 | 34.90 | 341,092 | -0.35(-0.99%) |
Feb 27, 2023 | 35.93 | 36.88 | 34.91 | 35.25 | 202,767 | -0.19(-0.54%) |
Feb 24, 2023 | 34.17 | 35.79 | 32.70 | 35.44 | 259,334 | +2.79(+8.55%) |
Feb 23, 2023 | 33.35 | 34.08 | 32.43 | 32.65 | 149,766 | -0.51(-1.54%) |
Feb 22, 2023 | 33.29 | 33.82 | 32.91 | 33.16 | 157,262 | -0.06(-0.18%) |
Feb 21, 2023 | 33.77 | 34.00 | 33.09 | 33.22 | 145,465 | -1.24(-3.60%) |
Feb 17, 2023 | 34.71 | 35.06 | 33.82 | 34.46 | 93,440 | -0.35(-1.01%) |
Feb 16, 2023 | 34.36 | 35.44 | 33.91 | 34.81 | 104,096 | -0.22(-0.63%) |
Feb 15, 2023 | 34.81 | 35.26 | 34.24 | 35.03 | 110,199 | -0.07(-0.20%) |
Feb 14, 2023 | 34.52 | 35.90 | 33.97 | 35.10 | 162,123 | +0.24(+0.69%) |
Feb 13, 2023 | 34.62 | 35.01 | 34.38 | 34.86 | 119,605 | +0.29(+0.84%) |
Feb 10, 2023 | 34.81 | 35.82 | 33.28 | 34.57 | 78,073 | -0.36(-1.03%) |
Feb 09, 2023 | 35.17 | 35.66 | 34.55 | 34.93 | 158,817 | +0.34(+0.98%) |
Feb 08, 2023 | 35.62 | 36.52 | 34.45 | 34.59 | 105,651 | -1.17(-3.27%) |
Feb 07, 2023 | 34.70 | 35.90 | 34.33 | 35.76 | 131,829 | +0.84(+2.41%) |
Feb 06, 2023 | 35.99 | 36.42 | 34.47 | 34.92 | 109,983 | -1.43(-3.93%) |
Feb 03, 2023 | 36.39 | 37.30 | 36.00 | 36.35 | 183,399 | -0.61(-1.65%) |
Feb 02, 2023 | 36.60 | 37.64 | 36.31 | 36.96 | 164,753 | +0.69(+1.90%) |
Feb 01, 2023 | 35.63 | 36.71 | 34.66 | 36.27 | 162,196 | +0.63(+1.77%) |
Jan 31, 2023 | 34.39 | 36.53 | 34.39 | 35.64 | 185,109 | +1.42(+4.15%) |
Jan 30, 2023 | 34.45 | 34.76 | 33.60 | 34.22 | 116,979 | -0.57(-1.64%) |
Jan 27, 2023 | 33.55 | 35.42 | 33.19 | 34.79 | 114,437 | +1.18(+3.51%) |
Jan 26, 2023 | 33.94 | 34.77 | 32.05 | 33.61 | 80,824 | +0.07(+0.21%) |
Jan 25, 2023 | 32.98 | 33.67 | 32.50 | 33.54 | 72,750 | +0.28(+0.84%) |
Jan 24, 2023 | 33.61 | 33.94 | 33.18 | 33.26 | 86,014 | -0.49(-1.45%) |
Jan 23, 2023 | 34.08 | 34.35 | 33.11 | 33.75 | 106,249 | -0.27(-0.79%) |
Jan 20, 2023 | 33.97 | 34.52 | 33.51 | 34.02 | 116,048 | +0.69(+2.07%) |
Jan 19, 2023 | 34.13 | 34.57 | 33.19 | 33.33 | 143,356 | -1.19(-3.45%) |
Jan 18, 2023 | 35.38 | 36.25 | 34.23 | 34.52 | 163,507 | -0.58(-1.65%) |
Jan 17, 2023 | 35.49 | 36.37 | 35.03 | 35.10 | 177,821 | -0.80(-2.23%) |
Jan 13, 2023 | 34.83 | 36.00 | 34.64 | 35.90 | 248,316 | +0.66(+1.87%) |
Jan 12, 2023 | 33.39 | 35.33 | 32.91 | 35.24 | 311,739 | +1.94(+5.83%) |
Jan 11, 2023 | 31.27 | 33.30 | 31.27 | 33.30 | 222,033 | +2.00(+6.39%) |
Jan 10, 2023 | 29.99 | 31.44 | 29.99 | 31.30 | 175,138 | +1.16(+3.85%) |
Jan 09, 2023 | 28.78 | 30.45 | 28.78 | 30.14 | 183,501 | +1.79(+6.31%) |
Jan 06, 2023 | 28.06 | 28.77 | 27.55 | 28.35 | 135,509 | +0.51(+1.83%) |
Jan 05, 2023 | 28.44 | 28.61 | 27.59 | 27.84 | 227,274 | -0.86(-3.00%) |
Jan 04, 2023 | 28.76 | 29.16 | 27.95 | 28.70 | 195,718 | +0.44(+1.56%) |